Cotação atual, histórico e gráfico do papel: CSNA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CSNA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2024	1,06%	0,15	14,32	14,61	14,28	14,67	124M	22.367
16/04/2024	-1,53%	-0,22	14,17	14,12	13,88	14,24	113M	20.452
15/04/2024	0,28%	0,04	14,39	14,47	14,31	14,69	100M	16.108
12/04/2024	0,21%	0,03	14,35	14,50	14,34	14,85	104M	13.685
11/04/2024	-0,21%	-0,03	14,32	14,42	14,27	14,49	204M	10.882
10/04/2024	-4,97%	-0,75	14,35	15,04	14,34	15,10	187M	23.015
09/04/2024	-1,56%	-0,24	15,10	15,57	15,06	15,57	168M	12.788
08/04/2024	2,61%	0,39	15,34	15,17	15,17	15,60	133M	16.932
05/04/2024	-1,39%	-0,21	14,95	15,11	14,91	15,21	83M	9.204
04/04/2024	-1,17%	-0,18	15,16	15,20	14,98	15,50	149M	20.096
03/04/2024	0,07%	0,01	15,34	15,18	15,17	15,39	81M	11.199

02/04/2024	-2,48%	-0,39	15,33	15,59	15,17	15,59	136M	18.368
01/04/2024	0,13%	0,02	15,72	15,84	15,62	16,08	116M	14.126
28/03/2024	0,38%	0,06	15,70	15,56	15,40	15,73	100M	11.666
27/03/2024	0,64%	0,10	15,64	15,49	15,38	15,70	73M	10.507
26/03/2024	-1,02%	-0,16	15,54	15,60	15,40	15,71	58M	9.278
25/03/2024	-1,07%	-0,17	15,70	15,85	15,65	16,04	72M	12.080
22/03/2024	-2,58%	-0,42	15,87	16,14	15,82	16,20	54M	8.339
21/03/2024	-0,12%	-0,02	16,29	16,40	16,11	16,49	104M	14.077
20/03/2024	2,00%	0,32	16,31	15,99	15,88	16,36	111M	12.656
19/03/2024	1,78%	0,28	15,99	15,90	15,84	16,14	122M	11.500
18/03/2024	2,95%	0,45	15,71	15,36	15,31	15,80	207M	11.872
15/03/2024	-2,55%	-0,40	15,26	15,56	15,10	15,56	182M	17.002
14/03/2024	-3,75%	-0,61	15,66	16,28	15,57	16,33	94M	15.026
13/03/2024	0,43%	0,07	16,27	16,09	16,00	16,42	165M	18.843
12/03/2024	1,12%	0,18	16,20	16,07	15,99	16,42	86M	12.907
11/03/2024	-1,78%	-0,29	16,02	15,91	15,83	16,19	121M	12.416
08/03/2024	2,90%	0,46	16,31	15,66	15,66	16,35	147M	17.331
07/03/2024	-4,80%	-0,80	15,85	17,05	15,80	17,24	282M	23.769
06/03/2024	0,42%	0,07	16,65	16,63	16,47	16,95	121M	10.754
05/03/2024	-0,60%	-0,10	16,58	16,65	16,35	16,70	74M	10.008
04/03/2024	-2,28%	-0,39	16,68	17,06	16,65	17,14	77M	8.636
01/03/2024	1,49%	0,25	17,07	16,84	16,78	17,07	104M	9.843
29/02/2024	-1,41%	-0,24	16,82	17,00	16,82	17,16	92M	7.617
28/02/2024	-1,56%	-0,27	17,06	17,27	17,04	17,43	109M	10.321
27/02/2024	0,93%	0,16	17,33	17,49	17,24	17,63	85M	11.783
26/02/2024	-3,16%	-0,56	17,17	17,37	17,01	17,51	168M	17.656
23/02/2024	1,60%	0,28	17,73	17,50	17,48	17,80	110M	9.361
22/02/2024	-0,11%	-0,02	17,45	17,65	17,42	17,86	127M	11.464
21/02/2024	-2,94%	-0,53	17,47	17,77	17,23	17,82	183M	17.413
20/02/2024	-4,86%	-0,92	18,00	18,51	17,91	18,67	265M	19.655
19/02/2024	-0,63%	-0,12	18,92	18,85	18,56	19,01	86M	9.397
16/02/2024	3,31%	0,61	19,04	18,63	18,63	19,28	149M	9.867
15/02/2024	3,13%	0,56	18,43	18,01	18,00	18,72	201M	14.793
14/02/2024	0,39%	0,07	17,87	17,70	17,57	17,90	96M	6.491
09/02/2024	-1,44%	-0,26	17,80	18,01	17,43	18,49	130M	10.723
08/02/2024	-1,47%	-0,27	18,06	18,51	18,02	18,52	116M	14.546
07/02/2024	1,89%	0,34	18,33	18,00	17,90	18,60	165M	16.429
06/02/2024	3,57%	0,62	17,99	17,45	17,43	18,24	136M	13.494
05/02/2024	1,46%	0,25	17,37	17,00	16,95	17,50	110M	11.063
02/02/2024	-2,56%	-0,45	17,12	17,48	17,03	17,70	99M	15.447
01/02/2024	-0,90%	-0,16	17,57	17,80	17,40	17,83	93M	10.678
31/01/2024	-1,01%	-0,18	17,73	17,74	17,63	18,04	92M	11.724
30/01/2024	-0,94%	-0,17	17,91	17,99	17,71	18,00	64M	8.038
29/01/2024	-0,44%	-0,08	18,08	18,17	17,74	18,19	62M	7.066
26/01/2024	1,34%	0,24	18,16	18,01	18,00	18,49	110M	10.750
25/01/2024	0,56%	0,10	17,92	17,92	17,68	18,07	92M	7.231
24/01/2024	2,30%	0,40	17,82	17,67	17,67	18,18	178M	16.153
23/01/2024	1,69%	0,29	17,42	17,27	17,23	17,60	112M	16.560
22/01/2024	-1,15%	-0,20	17,13	17,23	17,03	17,35	84M	11.256
19/01/2024	1,52%	0,26	17,33	17,23	16,97	17,38	134M	12.903
18/01/2024	2,28%	0,38	17,07	16,84	16,76	17,34	180M	14.817
17/01/2024	-2,91%	-0,50	16,69	17,11	16,64	17,20	164M	18.951
16/01/2024	-3,64%	-0,65	17,19	17,76	17,06	17,76	148M	17.527
15/01/2024	-0,34%	-0,06	17,84	17,65	17,46	17,87	49M	5.306
12/01/2024	0,17%	0,03	17,90	17,81	17,57	18,06	111M	9.589
11/01/2024	-0,22%	-0,04	17,87	17,93	17,61	18,01	126M	8.964
10/01/2024	-2,61%	-0,48	17,91	18,30	17,59	18,31	155M	15.486
09/01/2024	-4,47%	-0,86	18,39	19,09	18,35	19,18	121M	12.014
08/01/2024	0,05%	0,01	19,25	19,11	18,97	19,36	72M	9.795
05/01/2024	-0,26%	-0,05	19,24	19,10	18,72	19,43	106M	11.005
04/01/2024	-1,48%	-0,29	19,29	19,49	19,09	19,53	102M	10.007
03/01/2024	0,88%	0,17	19,58	19,31	19,19	19,80	108M	12.932
02/01/2024	-1,27%	-0,25	19,41	19,56	19,26	19,60	87M	8.963
28/12/2023	0,77%	0,15	19,66	19,40	19,40	19,66	62M	5.646
27/12/2023	0,77%	0,15	19,51	19,34	19,29	19,68	76M	8.583
26/12/2023	1,31%	0,25	19,36	19,21	19,09	19,43	67M	8.924
22/12/2023	0,31%	0,06	19,11	19,13	18,86	19,32	125M	10.183
21/12/2023	3,65%	0,67	19,05	18,62	18,56	19,08	127M	12.051
20/12/2023	-1,71%	-0,32	18,38	18,73	18,28	18,86	97M	12.377
19/12/2023	0,92%	0,17	18,70	18,57	18,43	18,83	121M	12.813
18/12/2023	2,77%	0,50	18,53	18,11	18,02	18,69	166M	16.300
15/12/2023	2,39%	0,42	18,03	17,56	17,55	18,14	219M	14.143
14/12/2023	0,51%	0,09	17,61	17,62	17,24	17,77	105M	13.811
13/12/2023	2,16%	0,37	17,52	17,10	16,93	17,68	111M	13.732
12/12/2023	0,06%	0,01	17,15	17,22	16,98	17,34	49M	5.638
11/12/2023	-0,35%	-0,06	17,14	17,06	16,85	17,19	74M	6.538
08/12/2023	1,36%	0,23	17,20	17,08	16,82	17,30	70M	7.683
07/12/2023	-0,93%	-0,16	16,97	17,34	16,75	17,40	156M	9.492
06/12/2023	-0,29%	-0,05	17,13	17,40	17,07	17,65	154M	12.035
05/12/2023	1,00%	0,17	17,18	17,14	16,92	17,29	87M	10.702
04/12/2023	-0,87%	-0,15	17,01	17,07	16,90	17,15	104M	11.356
01/12/2023	4,51%	0,74	17,16	16,56	16,50	17,34	194M	20.371
30/11/2023	0,80%	0,13	16,42	16,43	16,30	16,74	149M	16.545
29/11/2023	0,74%	0,12	16,29	16,25	16,11	16,54	126M	13.151
28/11/2023	1,06%	0,17	16,17	15,80	15,77	16,27	121M	13.681
27/11/2023	2,43%	0,38	16,00	15,53	15,52	16,09	129M	15.335
24/11/2023	-1,01%	-0,16	15,62	15,60	15,40	15,74	82M	9.593
23/11/2023	-1,50%	-0,24	15,78	15,90	15,60	16,04	144M	11.571
22/11/2023	2,30%	0,36	16,02	15,89	15,63	16,06	206M	23.400
21/11/2023	-3,75%	-0,61	15,66	15,22	14,94	15,71	265M	22.265
20/11/2023	9,49%	1,41	16,27	15,30	15,30	16,42	428M	32.380
17/11/2023	1,16%	0,17	14,86	14,70	14,66	14,94	187M	21.467
16/11/2023	6,91%	0,95	14,69	13,74	13,74	14,84	345M	32.962
14/11/2023	8,70%	1,10	13,74	12,75	12,75	13,76	304M	33.302
13/11/2023	-0,24%	-0,03	12,64	12,74	12,50	12,78	89M	6.844
10/11/2023	1,20%	0,15	12,67	12,55	12,54	12,73	42M	6.552
09/11/2023	-1,42%	-0,18	12,52	12,81	12,42	12,84	72M	8.438
08/11/2023	0,00%	0,00	12,70	12,70	12,66	12,89	59M	6.052
07/11/2023	0,16%	0,02	12,70	12,56	12,56	12,75	61M	9.539
06/11/2023	0,08%	0,01	12,68	12,67	12,52	12,73	68M	10.760
03/11/2023	5,85%	0,70	12,67	12,12	12,09	12,76	223M	19.810
01/11/2023	1,79%	0,21	11,97	11,86	11,78	11,99	122M	12.126
31/10/2023	2,26%	0,26	11,76	11,50	11,45	11,84	142M	11.791
30/10/2023	1,14%	0,13	11,50	11,49	11,43	11,67	122M	10.489
27/10/2023	0,71%	0,08	11,37	11,30	11,27	11,59	140M	13.197
26/10/2023	2,26%	0,25	11,29	11,04	10,99	11,36	69M	9.319
25/10/2023	-0,81%	-0,09	11,04	11,21	10,93	11,27	68M	10.426
24/10/2023	1,64%	0,18	11,13	11,20	11,10	11,29	70M	9.654
23/10/2023	0,64%	0,07	10,95	10,77	10,75	11,12	66M	9.351
20/10/2023	-3,29%	-0,37	10,88	11,05	10,82	11,12	111M	12.007
19/10/2023	-0,44%	-0,05	11,25	11,16	11,13	11,43	82M	8.670
18/10/2023	-3,00%	-0,35	11,30	11,47	11,26	11,56	81M	12.875
17/10/2023	-0,09%	-0,01	11,65	11,64	11,35	11,68	92M	12.351
16/10/2023	0,17%	0,02	11,66	11,78	11,66	11,84	54M	7.938
13/10/2023	-1,10%	-0,13	11,64	11,67	11,55	11,78	58M	11.249
11/10/2023	1,29%	0,15	11,77	11,67	11,62	11,81	83M	7.843
10/10/2023	1,93%	0,22	11,62	11,51	11,48	11,74	72M	11.917
09/10/2023	-0,96%	-0,11	11,40	11,35	11,22	11,42	67M	9.763
06/10/2023	0,44%	0,05	11,51	11,39	11,30	11,57	52M	9.060
05/10/2023	-0,87%	-0,10	11,46	11,55	11,39	11,59	58M	9.569
04/10/2023	-2,03%	-0,24	11,56	11,80	11,52	11,83	75M	9.915
03/10/2023	-1,83%	-0,22	11,80	11,94	11,74	12,09	68M	10.918
02/10/2023	-	-	12,02	12,13	11,96	12,22	48M	6.608

Date,Open,High,Low,Close,Volume
17-Apr-24,14.61,14.67,14.28,14.32,123559510
16-Apr-24,14.12,14.24,13.88,14.17,112882180
15-Apr-24,14.47,14.69,14.31,14.39,99831296
12-Apr-24,14.50,14.85,14.34,14.35,104390187
11-Apr-24,14.42,14.49,14.27,14.32,204164519
10-Apr-24,15.04,15.10,14.34,14.35,187393717
09-Apr-24,15.57,15.57,15.06,15.10,167702527
08-Apr-24,15.17,15.60,15.17,15.34,132785127
05-Apr-24,15.11,15.21,14.91,14.95,83110062
04-Apr-24,15.20,15.50,14.98,15.16,148999698
03-Apr-24,15.18,15.39,15.17,15.34,81407414
02-Apr-24,15.59,15.59,15.17,15.33,136327454
01-Apr-24,15.84,16.08,15.62,15.72,116055385
28-Mar-24,15.56,15.73,15.40,15.70,99525319
27-Mar-24,15.49,15.70,15.38,15.64,73347303
26-Mar-24,15.60,15.71,15.40,15.54,58420080
25-Mar-24,15.85,16.04,15.65,15.70,71508337
22-Mar-24,16.14,16.20,15.82,15.87,54089565
21-Mar-24,16.40,16.49,16.11,16.29,103793745
20-Mar-24,15.99,16.36,15.88,16.31,111322896
19-Mar-24,15.90,16.14,15.84,15.99,122285327
18-Mar-24,15.36,15.80,15.31,15.71,206776132
15-Mar-24,15.56,15.56,15.10,15.26,181601158
14-Mar-24,16.28,16.33,15.57,15.66,93631477
13-Mar-24,16.09,16.42,16.00,16.27,165195443
12-Mar-24,16.07,16.42,15.99,16.20,85843590
11-Mar-24,15.91,16.19,15.83,16.02,120715885
08-Mar-24,15.66,16.35,15.66,16.31,147105324
07-Mar-24,17.05,17.24,15.80,15.85,281720728
06-Mar-24,16.63,16.95,16.47,16.65,120670486
05-Mar-24,16.65,16.70,16.35,16.58,74447732
04-Mar-24,17.06,17.14,16.65,16.68,77371405
01-Mar-24,16.84,17.07,16.78,17.07,104458247
29-Feb-24,17.00,17.16,16.82,16.82,91775714
28-Feb-24,17.27,17.43,17.04,17.06,108689606
27-Feb-24,17.49,17.63,17.24,17.33,85188098
26-Feb-24,17.37,17.51,17.01,17.17,167631650
23-Feb-24,17.50,17.80,17.48,17.73,109817172
22-Feb-24,17.65,17.86,17.42,17.45,127063948
21-Feb-24,17.77,17.82,17.23,17.47,183092802
20-Feb-24,18.51,18.67,17.91,18.00,265070393
19-Feb-24,18.85,19.01,18.56,18.92,86090794
16-Feb-24,18.63,19.28,18.63,19.04,149112716
15-Feb-24,18.01,18.72,18.00,18.43,200569618
14-Feb-24,17.70,17.90,17.57,17.87,95752116
09-Feb-24,18.01,18.49,17.43,17.80,129571674
08-Feb-24,18.51,18.52,18.02,18.06,115879088
07-Feb-24,18.00,18.60,17.90,18.33,165329709
06-Feb-24,17.45,18.24,17.43,17.99,135874010
05-Feb-24,17.00,17.50,16.95,17.37,110205067
02-Feb-24,17.48,17.70,17.03,17.12,98956528
01-Feb-24,17.80,17.83,17.40,17.57,93083893
31-Jan-24,17.74,18.04,17.63,17.73,91847028
30-Jan-24,17.99,18.00,17.71,17.91,64411225
29-Jan-24,18.17,18.19,17.74,18.08,61809380
26-Jan-24,18.01,18.49,18.00,18.16,109865109
25-Jan-24,17.92,18.07,17.68,17.92,92210595
24-Jan-24,17.67,18.18,17.67,17.82,177759200
23-Jan-24,17.27,17.60,17.23,17.42,112007963
22-Jan-24,17.23,17.35,17.03,17.13,84042756
19-Jan-24,17.23,17.38,16.97,17.33,134116373
18-Jan-24,16.84,17.34,16.76,17.07,180002944
17-Jan-24,17.11,17.20,16.64,16.69,164431696
16-Jan-24,17.76,17.76,17.06,17.19,147577777
15-Jan-24,17.65,17.87,17.46,17.84,48914707
12-Jan-24,17.81,18.06,17.57,17.90,111425069
11-Jan-24,17.93,18.01,17.61,17.87,125542210
10-Jan-24,18.30,18.31,17.59,17.91,155194038
09-Jan-24,19.09,19.18,18.35,18.39,120628791
08-Jan-24,19.11,19.36,18.97,19.25,72430701
05-Jan-24,19.10,19.43,18.72,19.24,106473787
04-Jan-24,19.49,19.53,19.09,19.29,101914211
03-Jan-24,19.31,19.80,19.19,19.58,107689323
02-Jan-24,19.56,19.60,19.26,19.41,87312226
28-Dec-23,19.40,19.66,19.40,19.66,61785553
27-Dec-23,19.34,19.68,19.29,19.51,75500686
26-Dec-23,19.21,19.43,19.09,19.36,67302428
22-Dec-23,19.13,19.32,18.86,19.11,124977732
21-Dec-23,18.62,19.08,18.56,19.05,127445944
20-Dec-23,18.73,18.86,18.28,18.38,96702726
19-Dec-23,18.57,18.83,18.43,18.70,121417397
18-Dec-23,18.11,18.69,18.02,18.53,165840627
15-Dec-23,17.56,18.14,17.55,18.03,219002157
14-Dec-23,17.62,17.77,17.24,17.61,104886195
13-Dec-23,17.10,17.68,16.93,17.52,111262105
12-Dec-23,17.22,17.34,16.98,17.15,49005731
11-Dec-23,17.06,17.19,16.85,17.14,74375223
08-Dec-23,17.08,17.30,16.82,17.20,70201416
07-Dec-23,17.34,17.40,16.75,16.97,155549869
06-Dec-23,17.40,17.65,17.07,17.13,153901729
05-Dec-23,17.14,17.29,16.92,17.18,87301351
04-Dec-23,17.07,17.15,16.90,17.01,104186291
01-Dec-23,16.56,17.34,16.50,17.16,193729270
30-Nov-23,16.43,16.74,16.30,16.42,148511798
29-Nov-23,16.25,16.54,16.11,16.29,126468305
28-Nov-23,15.80,16.27,15.77,16.17,120611333
27-Nov-23,15.53,16.09,15.52,16.00,129133681
24-Nov-23,15.60,15.74,15.40,15.62,82012549
23-Nov-23,15.90,16.04,15.60,15.78,144314162
22-Nov-23,15.89,16.06,15.63,16.02,206492930
21-Nov-23,15.22,15.71,14.94,15.66,264658572
20-Nov-23,15.30,16.42,15.30,16.27,427743714
17-Nov-23,14.70,14.94,14.66,14.86,186644588
16-Nov-23,13.74,14.84,13.74,14.69,344609707
14-Nov-23,12.75,13.76,12.75,13.74,304485983
13-Nov-23,12.74,12.78,12.50,12.64,88759398
10-Nov-23,12.55,12.73,12.54,12.67,42235511
09-Nov-23,12.81,12.84,12.42,12.52,71920517
08-Nov-23,12.70,12.89,12.66,12.70,59106280
07-Nov-23,12.56,12.75,12.56,12.70,61398728
06-Nov-23,12.67,12.73,12.52,12.68,67777059
03-Nov-23,12.12,12.76,12.09,12.67,222799847
01-Nov-23,11.86,11.99,11.78,11.97,121831356
31-Oct-23,11.50,11.84,11.45,11.76,142426125
30-Oct-23,11.49,11.67,11.43,11.50,121930616
27-Oct-23,11.30,11.59,11.27,11.37,139924159
26-Oct-23,11.04,11.36,10.99,11.29,69494969
25-Oct-23,11.21,11.27,10.93,11.04,68230665
24-Oct-23,11.20,11.29,11.10,11.13,70279770
23-Oct-23,10.77,11.12,10.75,10.95,66262867
20-Oct-23,11.05,11.12,10.82,10.88,111122603
19-Oct-23,11.16,11.43,11.13,11.25,82410882
18-Oct-23,11.47,11.56,11.26,11.30,80854056
17-Oct-23,11.64,11.68,11.35,11.65,92362193
16-Oct-23,11.78,11.84,11.66,11.66,53779527
13-Oct-23,11.67,11.78,11.55,11.64,57914197
11-Oct-23,11.67,11.81,11.62,11.77,83184391
10-Oct-23,11.51,11.74,11.48,11.62,71873195
09-Oct-23,11.35,11.42,11.22,11.40,67420248
06-Oct-23,11.39,11.57,11.30,11.51,51815788
05-Oct-23,11.55,11.59,11.39,11.46,58299134
04-Oct-23,11.80,11.83,11.52,11.56,74559983
03-Oct-23,11.94,12.09,11.74,11.80,67734573
02-Oct-23,12.13,12.22,11.96,12.02,48377058

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSNA3