Cotação atual, histórico e gráfico do papel: CASN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 26/10/2026 | -42,58% | -4,45 | 6,00 | 6,00 | 6,00 | 6,00 | 600 | 1 |
| 28/04/2023 | -18,42% | -2,36 | 10,45 | 10,45 | 10,45 | 10,45 | 1K | 1 |
| 22/08/2022 | -14,66% | -2,20 | 12,81 | 12,81 | 12,81 | 12,81 | 1K | 1 |
| 05/08/2021 | -1,25% | -0,19 | 15,01 | 15,01 | 15,01 | 15,01 | 15K | 1 |
| 10/09/2020 | 19,69% | 2,50 | 15,20 | 15,20 | 15,20 | 15,20 | 2K | 1 |
| 31/07/2020 | -29,44% | -5,30 | 12,70 | 12,70 | 12,70 | 12,70 | 1K | 1 |
| 02/05/2019 | -10,00% | -2,00 | 18,00 | 18,00 | 18,00 | 18,00 | 2K | 1 |
| 22/04/2019 | 149,69% | 11,99 | 20,00 | 20,00 | 20,00 | 20,00 | 2K | 1 |
| 26/03/2019 | 0,12% | 0,01 | 8,01 | 8,01 | 8,01 | 8,01 | 23K | 1 |
| 21/11/2017 | -0,12% | -0,01 | 8,00 | 8,00 | 8,00 | 8,00 | 6K | 1 |
| 16/08/2017 | -21,47% | -2,19 | 8,01 | 8,01 | 8,01 | 8,01 | 801 | 1 |
| 11/05/2016 | 147,57% | 6,08 | 10,20 | 10,20 | 10,20 | 10,20 | 1K | 1 |
| 19/04/2013 | 2,49% | 0,10 | 4,12 | 4,12 | 4,12 | 4,12 | 412 | 1 |
| 17/04/2013 | -0,25% | -0,01 | 4,02 | 4,02 | 4,02 | 4,02 | 402 | 1 |
| 06/02/2013 | -33,06% | -1,99 | 4,03 | 4,03 | 4,03 | 4,03 | 403 | 1 |
| 27/12/2012 | -39,19% | -3,88 | 6,02 | 6,02 | 6,02 | 6,02 | 602 | 1 |
| 07/12/2012 | -34,00% | -5,10 | 9,90 | 9,90 | 9,90 | 9,90 | 8K | 1 |
| 13/08/2012 | 49,85% | 4,99 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 18/07/2012 | 0,10% | 0,01 | 10,01 | 10,01 | 10,01 | 10,01 | 1K | 1 |
| 19/06/2012 | 0,00% | 0,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
| 22/05/2012 | 150,00% | 6,00 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
| 08/06/2011 | 0,00% | 0,00 | 4,00 | 4,00 | 4,00 | 4,00 | 400 | 1 |
| 30/03/2011 | -5,21% | -0,22 | 4,00 | 4,00 | 4,00 | 4,00 | 400 | 1 |
| 18/02/2011 | -52,85% | -4,73 | 4,22 | 4,22 | 4,22 | 4,22 | 422 | 1 |
| 03/09/2010 | 78,64% | 3,94 | 8,95 | 8,95 | 8,95 | 8,95 | 895 | 1 |
| 06/08/2010 | 19,29% | 0,81 | 5,01 | 5,01 | 5,01 | 5,01 | 1K | 2 |
| 02/08/2010 | -16,50% | -0,83 | 4,20 | 4,20 | 4,20 | 4,20 | 420 | 1 |
| 10/03/2010 | -36,97% | -2,95 | 5,03 | 5,03 | 5,03 | 5,03 | 503 | 1 |
| 20/07/2009 | -0,13% | -0,01 | 7,98 | 7,98 | 7,98 | 7,98 | 798 | 1 |
| 08/07/2009 | 49,35% | 2,64 | 7,99 | 7,99 | 7,99 | 7,99 | 799 | 1 |
| 07/07/2009 | -50,51% | -5,46 | 5,35 | 5,21 | 5,21 | 5,35 | 1K | 2 |
| 18/05/2009 | -9,92% | -1,19 | 10,81 | 10,81 | 10,81 | 10,81 | 6K | 5 |
| 15/05/2009 | -11,11% | -1,50 | 12,00 | 12,00 | 12,00 | 12,00 | 1K | 1 |
| 11/05/2009 | -10,00% | -1,50 | 13,50 | 13,50 | 13,50 | 13,50 | 7K | 1 |
| 16/06/2008 | -21,05% | -4,00 | 15,00 | 15,00 | 15,00 | 15,00 | 2K | 1 |
| 28/03/2008 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 10K | 1 |
| 27/03/2008 | 0,00% | 0,00 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 24/03/2008 | -10,38% | -2,20 | 19,00 | 19,00 | 19,00 | 19,00 | 2K | 1 |
| 06/12/2007 | 112,00% | 11,20 | 21,20 | 21,20 | 21,20 | 21,20 | 6K | 3 |
| 04/12/2007 | 40,85% | 2,90 | 10,00 | 10,00 | 10,00 | 10,00 | 1000 | 1 |
| 28/11/2007 | -1,39% | -0,10 | 7,10 | 7,10 | 7,10 | 7,10 | 710 | 1 |
| 12/11/2007 | -44,83% | -5,85 | 7,20 | 7,20 | 7,20 | 7,20 | 720 | 1 |
| 23/10/2007 | -52,72% | -14,55 | 13,05 | 13,05 | 13,05 | 13,05 | 1K | 1 |
| 11/10/2007 | 128,10% | 15,50 | 27,60 | 27,60 | 27,60 | 27,60 | 3K | 1 |
| 28/09/2007 | 10,00% | 1,10 | 12,10 | 12,10 | 12,10 | 12,10 | 2K | 2 |
| 07/08/2007 | 18,28% | 1,70 | 11,00 | 11,00 | 11,00 | 11,00 | 1K | 1 |
| 26/06/2007 | -7,09% | -0,71 | 9,30 | 9,30 | 9,30 | 9,30 | 2K | 2 |
| 04/06/2007 | 51,21% | 3,39 | 10,01 | 10,01 | 10,01 | 10,01 | 1K | 1 |
| 30/04/2007 | 1,85% | 0,12 | 6,62 | 6,62 | 6,62 | 6,62 | 662 | 1 |
| 27/04/2007 | -13,33% | -1,00 | 6,50 | 6,50 | 6,50 | 6,50 | 650 | 1 |
| 26/04/2007 | -6,48% | -0,52 | 7,50 | 7,50 | 7,50 | 7,50 | 2K | 2 |
| 25/04/2007 | 0,00% | 0,00 | 8,02 | 8,02 | 8,02 | 8,02 | 2K | 2 |
| 24/04/2007 | 0,25% | 0,02 | 8,02 | 8,02 | 8,02 | 8,02 | 2K | 1 |
| 23/04/2007 | 0,00% | 0,00 | 8,00 | 8,00 | 8,00 | 8,00 | 2K | 2 |
| 20/04/2007 | -19,19% | -1,90 | 8,00 | 8,00 | 8,00 | 8,00 | 800 | 1 |
| 20/03/2007 | 45,59% | 3,10 | 9,90 | 6,90 | 6,90 | 9,90 | 5K | 3 |
| 15/03/2007 | 0,00% | 0,00 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 13/03/2007 | 0,00% | 0,00 | 6,80 | 6,80 | 6,80 | 6,80 | 680 | 1 |
| 09/03/2007 | -31,31% | -3,10 | 6,80 | 6,80 | 6,80 | 6,80 | 10K | 8 |
| 06/03/2007 | 35,62% | 2,60 | 9,90 | 9,90 | 9,90 | 9,90 | 5K | 4 |
| 26/02/2007 | 2,82% | 0,20 | 7,30 | 7,10 | 7,10 | 7,30 | 4K | 3 |
| 12/02/2007 | -0,28% | -0,02 | 7,10 | 7,10 | 7,10 | 7,10 | 1K | 1 |
| 08/02/2007 | 0,00% | 0,00 | 7,12 | 7,12 | 7,12 | 7,12 | 8K | 5 |
| 07/02/2007 | 0,28% | 0,02 | 7,12 | 10,00 | 7,12 | 10,00 | 2K | 2 |
| 06/02/2007 | -35,45% | -3,90 | 7,10 | 7,10 | 7,10 | 7,10 | 1K | 2 |
| 05/02/2007 | 22,77% | 2,04 | 11,00 | 8,96 | 8,96 | 13,00 | 10K | 8 |
| 02/02/2007 | 1.006,17% | 8,15 | 8,96 | 2,60 | 2,60 | 8,96 | 8K | 12 |
| 04/01/2007 | 35,00% | 0,21 | 0,81 | 0,81 | 0,81 | 0,81 | 729 | 1 |
| 03/01/2007 | 122,22% | 0,33 | 0,60 | 0,61 | 0,60 | 0,61 | 3K | 5 |
| 14/06/2006 | - | - | 0,27 | 0,27 | 0,27 | 0,27 | 2K | 2 |
Date,Open,High,Low,Close,Volume
26-Oct-26,6.00,6.00,6.00,6.00,600
28-Apr-23,10.45,10.45,10.45,10.45,1045
22-Aug-22,12.81,12.81,12.81,12.81,1281
05-Aug-21,15.01,15.01,15.01,15.01,15010
10-Sep-20,15.20,15.20,15.20,15.20,1520
31-Jul-20,12.70,12.70,12.70,12.70,1270
02-May-19,18.00,18.00,18.00,18.00,1800
22-Apr-19,20.00,20.00,20.00,20.00,2000
26-Mar-19,8.01,8.01,8.01,8.01,23229
21-Nov-17,8.00,8.00,8.00,8.00,6400
16-Aug-17,8.01,8.01,8.01,8.01,801
11-May-16,10.20,10.20,10.20,10.20,1020
19-Apr-13,4.12,4.12,4.12,4.12,412
17-Apr-13,4.02,4.02,4.02,4.02,402
06-Feb-13,4.03,4.03,4.03,4.03,403
27-Dec-12,6.02,6.02,6.02,6.02,602
07-Dec-12,9.90,9.90,9.90,9.90,7920
13-Aug-12,15.00,15.00,15.00,15.00,1500
18-Jul-12,10.01,10.01,10.01,10.01,1001
19-Jun-12,10.00,10.00,10.00,10.00,1000
22-May-12,10.00,10.00,10.00,10.00,1000
08-Jun-11,4.00,4.00,4.00,4.00,400
30-Mar-11,4.00,4.00,4.00,4.00,400
18-Feb-11,4.22,4.22,4.22,4.22,422
03-Sep-10,8.95,8.95,8.95,8.95,895
06-Aug-10,5.01,5.01,5.01,5.01,1002
02-Aug-10,4.20,4.20,4.20,4.20,420
10-Mar-10,5.03,5.03,5.03,5.03,503
20-Jul-09,7.98,7.98,7.98,7.98,798
08-Jul-09,7.99,7.99,7.99,7.99,799
07-Jul-09,5.21,5.35,5.21,5.35,1056
18-May-09,10.81,10.81,10.81,10.81,6486
15-May-09,12.00,12.00,12.00,12.00,1200
11-May-09,13.50,13.50,13.50,13.50,6750
16-Jun-08,15.00,15.00,15.00,15.00,1500
28-Mar-08,19.00,19.00,19.00,19.00,9500
27-Mar-08,19.00,19.00,19.00,19.00,1900
24-Mar-08,19.00,19.00,19.00,19.00,1900
06-Dec-07,21.20,21.20,21.20,21.20,6360
04-Dec-07,10.00,10.00,10.00,10.00,1000
28-Nov-07,7.10,7.10,7.10,7.10,710
12-Nov-07,7.20,7.20,7.20,7.20,720
23-Oct-07,13.05,13.05,13.05,13.05,1305
11-Oct-07,27.60,27.60,27.60,27.60,2760
28-Sep-07,12.10,12.10,12.10,12.10,2420
07-Aug-07,11.00,11.00,11.00,11.00,1100
26-Jun-07,9.30,9.30,9.30,9.30,1860
04-Jun-07,10.01,10.01,10.01,10.01,1001
30-Apr-07,6.62,6.62,6.62,6.62,662
27-Apr-07,6.50,6.50,6.50,6.50,650
26-Apr-07,7.50,7.50,7.50,7.50,1500
25-Apr-07,8.02,8.02,8.02,8.02,1604
24-Apr-07,8.02,8.02,8.02,8.02,1604
23-Apr-07,8.00,8.00,8.00,8.00,1600
20-Apr-07,8.00,8.00,8.00,8.00,800
20-Mar-07,6.90,9.90,6.90,9.90,5160
15-Mar-07,6.80,6.80,6.80,6.80,680
13-Mar-07,6.80,6.80,6.80,6.80,680
09-Mar-07,6.80,6.80,6.80,6.80,9520
06-Mar-07,9.90,9.90,9.90,9.90,4950
26-Feb-07,7.10,7.30,7.10,7.30,3570
12-Feb-07,7.10,7.10,7.10,7.10,1420
08-Feb-07,7.12,7.12,7.12,7.12,7832
07-Feb-07,10.00,10.00,7.12,7.12,1712
06-Feb-07,7.10,7.10,7.10,7.10,1420
05-Feb-07,8.96,13.00,8.96,11.00,10396
02-Feb-07,2.60,8.96,2.60,8.96,7698
04-Jan-07,0.81,0.81,0.81,0.81,729
03-Jan-07,0.61,0.61,0.60,0.60,3030
14-Jun-06,0.27,0.27,0.27,0.27,1620
*exoneração de responsabilidade e termos de uso