ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CSNA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: csna3

-

Cotação atual: (-)
carregando cotação

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

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
01/07/2022-2,33%-0,3615,0815,1814,7215,75256M22.696
30/06/2022-6,42%-1,0615,4415,9815,3416,07311M26.461
29/06/2022-3,34%-0,5716,5017,2016,4017,27180M17.376
28/06/20220,59%0,1017,0717,3416,8617,45213M15.000
27/06/20223,10%0,5116,9716,8916,6617,31194M16.606
24/06/20225,18%0,8116,4615,9315,7016,54302M25.645
23/06/2022-2,00%-0,3215,6516,3015,3816,51248M16.526
22/06/2022-4,60%-0,7715,9716,1815,4916,33282M25.433
21/06/2022-0,65%-0,1116,7417,0816,5717,31121M12.696
20/06/2022-1,00%-0,1716,8516,6516,1717,09118M14.099
17/06/2022-5,13%-0,9217,0217,4216,3417,44389M27.881
15/06/2022-1,05%-0,1917,9418,4817,7318,53230M22.866
14/06/2022-1,68%-0,3118,1318,6117,8018,69190M15.940
13/06/2022-6,06%-1,1918,4418,8118,0819,11264M27.837
10/06/2022-0,05%-0,0119,6319,3118,8819,84257M26.602
09/06/2022-6,65%-1,4019,6420,9519,6420,95281M23.932
08/06/2022-4,93%-1,0921,0421,8020,9122,03224M23.955
07/06/20220,59%0,1322,1321,7321,6222,38174M15.903
06/06/2022-3,51%-0,8022,0022,9921,9122,99209M15.387
03/06/2022-0,70%-0,1622,8022,9022,5222,95152M12.900
02/06/20223,52%0,7822,9622,6522,5623,26229M17.579
01/06/20221,56%0,3422,1821,9321,7122,40260M24.209
31/05/2022-1,49%-0,3321,8422,3221,5322,46277M14.413
30/05/2022-0,58%-0,1322,1722,5121,8522,64154M10.066
27/05/20223,10%0,6722,3021,7721,7622,50285M16.913
26/05/20223,00%0,6321,6321,0120,9321,77312M20.545
25/05/20220,19%0,0421,0020,9920,4821,10195M15.372
24/05/20221,60%0,3320,9620,1719,9320,96206M16.280
23/05/20223,98%0,7920,6320,2620,0620,81281M21.937
20/05/20224,97%0,9419,8419,5719,2619,88289M21.719
19/05/20227,20%1,2718,9017,5517,4519,12342M27.504
18/05/2022-5,82%-1,0917,6318,3317,6018,46186M19.867
17/05/20221,74%0,3218,7218,7018,6119,21165M15.097
16/05/20222,68%0,4818,4018,1118,0218,68189M33.305
13/05/20223,94%0,6817,9217,5017,3718,22207M22.014
12/05/2022-5,53%-1,0117,2417,6016,9617,89352M34.995
11/05/20221,61%0,2918,2518,4018,1918,99292M28.218
10/05/2022-5,82%-1,1117,9619,2417,6619,30319M27.979
09/05/2022-4,51%-0,9019,0719,3318,9719,51187M17.548
06/05/2022-1,14%-0,2319,9719,9919,5620,35186M20.107
05/05/2022-5,92%-1,2720,2021,1619,5121,36343M32.828
04/05/20222,63%0,5521,4720,7320,3521,47179M18.018
03/05/20224,44%0,8920,9220,0820,0820,92224M22.531
02/05/2022-4,94%-1,0420,0320,2919,4520,50250M22.710
29/04/2022-1,86%-0,4021,0722,0020,9622,47261M21.018
28/04/20222,24%0,4721,4721,2020,7721,66175M13.821
27/04/20224,58%0,9221,0021,0220,8521,55281M20.991
26/04/2022-6,30%-1,3520,0821,2620,0821,39295M25.262
25/04/2022-2,64%-0,5821,4321,2520,8021,68329M25.979
22/04/2022-7,68%-1,8322,0123,0821,8323,18363M30.048
20/04/2022-4,10%-1,0223,8424,6723,6224,71188M16.428
19/04/20220,44%0,1124,8624,5524,0024,99159M13.674
18/04/2022-2,71%-0,6924,7525,3324,6325,39187M15.879
14/04/2022-3,31%-0,8725,4426,3225,2726,50218M16.867
13/04/20222,29%0,5926,3125,7525,7526,55236M23.006
12/04/20220,86%0,2225,7226,0025,6826,29193M14.822
11/04/2022-0,89%-0,2325,5025,2125,1826,09145M12.788
08/04/20222,22%0,5625,7324,9824,9725,97220M21.781
07/04/20220,56%0,1425,1724,6724,6125,30166M17.411
06/04/2022-2,80%-0,7225,0325,7924,6625,81207M20.349
05/04/2022-2,57%-0,6825,7526,3325,6526,65161M14.407
04/04/20221,07%0,2826,4326,2226,1026,93186M14.384
01/04/20220,46%0,1226,1526,2825,7326,54198M17.299
31/03/2022-2,44%-0,6526,0326,7725,8927,19268M19.700
30/03/20222,46%0,6426,6826,3125,9626,89248M18.732
29/03/2022-0,88%-0,2326,0426,5425,6526,65208M17.723
28/03/2022-1,17%-0,3126,2726,8726,0726,93168M14.927
25/03/2022-0,45%-0,1226,5826,9726,1227,20246M20.632
24/03/20221,79%0,4726,7026,4125,7126,76305M28.481
23/03/20220,92%0,2426,2326,1326,0726,99304M23.015
22/03/2022-1,33%-0,3525,9926,3825,6226,72260M25.383
21/03/20222,57%0,6626,3426,0526,0226,86267M21.802
18/03/2022-0,47%-0,1225,6825,8425,4026,22413M21.735
17/03/20227,95%1,9025,8024,3924,2825,84373M22.647
16/03/20222,36%0,5523,9024,4123,4024,77300M21.759
15/03/2022-4,19%-1,0223,3523,7823,2524,26276M28.802
14/03/2022-5,83%-1,5124,3725,3124,1826,18289M25.213
11/03/2022-5,89%-1,6225,8827,6625,8527,81290M24.422
10/03/2022-1,68%-0,4727,5027,2426,3027,66480M35.483
09/03/20221,52%0,4227,9727,5426,4828,05345M24.193
08/03/2022-4,80%-1,3927,5529,2027,3929,48466M39.603
07/03/2022-0,21%-0,0628,9429,6128,6930,54521M40.380
04/03/20221,79%0,5129,0028,2828,0029,05303M22.323
03/03/20225,01%1,3628,4927,8427,3128,56445M29.548
02/03/20228,09%2,0327,1326,7126,4727,30423M26.383
25/02/20226,81%1,6025,1023,1022,9925,10365M35.182
24/02/2022-0,84%-0,2023,5022,7422,5523,50231M24.367
23/02/2022-4,86%-1,2123,7025,0423,5625,21269M22.982
22/02/20220,69%0,1724,9124,9524,4025,11208M14.065
21/02/20220,41%0,1024,7424,8524,6125,38227M15.463
18/02/2022-1,28%-0,3224,6425,2124,5625,36257M18.615
17/02/2022-5,85%-1,5524,9626,0224,8726,23369M29.320
16/02/20220,42%0,1126,5126,5526,4626,98234M21.146
15/02/2022-4,83%-1,3426,4027,4026,0527,40474M32.044
14/02/2022-0,25%-0,0727,7427,6027,3228,23236M18.684
11/02/2022-1,42%-0,4027,8128,3727,6628,63276M21.865
10/02/20220,11%0,0328,2128,5428,0529,33463M32.450
09/02/20221,22%0,3428,1827,4127,3628,28216M17.173
08/02/20221,35%0,3727,8427,4227,1227,91224M16.699
07/02/20223,15%0,8427,4726,7026,6727,62257M22.752
04/02/20220,45%0,1226,6326,4126,0126,79209M16.555
03/02/2022-1,67%-0,4526,5127,0626,3227,20188M14.493
02/02/20220,48%0,1326,9626,8326,6227,24202M16.323
01/02/20225,05%1,2926,8325,6925,3526,93306M18.678
31/01/2022-0,51%-0,1325,5425,3524,4825,84308M18.313
28/01/2022-1,95%-0,5125,6726,6725,2626,98378M25.105
27/01/20220,69%0,1826,1826,3325,7526,72309M23.032
26/01/20222,32%0,5926,0026,0125,6426,69440M30.466
25/01/2022-2,04%-0,5325,4125,9925,1126,22364M27.798
24/01/20220,74%0,1925,9425,4724,7325,97345M30.221
21/01/2022-2,28%-0,6025,7526,2525,7226,51366M29.650
20/01/2022-0,45%-0,1226,3526,6226,3227,09363M30.429
19/01/20222,64%0,6826,4726,4926,2026,99389M26.503
18/01/20222,59%0,6525,7925,1124,8325,92283M23.751
17/01/2022-2,26%-0,5825,1425,5025,0625,60199M22.885
14/01/2022-1,76%-0,4625,7226,0125,6526,10241M24.991
13/01/2022-0,38%-0,1026,1825,8125,6826,55281M29.093
12/01/20225,71%1,4226,2825,4025,2426,43436M36.244
11/01/2022-0,24%-0,0624,8624,8024,6525,82437M33.196
10/01/20223,32%0,8024,9223,8222,8425,26468M32.432
07/01/20224,24%0,9824,1223,3822,9224,19239M27.321
06/01/2022-1,28%-0,3023,1423,7723,0624,06182M20.080
05/01/2022-2,90%-0,7023,4424,1023,3824,26252M27.862
04/01/2022-1,51%-0,3724,1424,8624,0524,97185M18.929
03/01/2022-1,92%-0,4824,5125,3924,5125,74209M20.039
30/12/2021-0,20%-0,0524,9925,2124,9025,47208M17.199
29/12/20210,36%0,0925,0424,8924,6625,17164M13.153
28/12/20210,12%0,0324,9524,8924,5525,18159M13.571
27/12/20211,10%0,2724,9224,5624,2624,98143M12.564
23/12/2021-0,44%-0,1124,6524,7724,4224,88178M17.104
22/12/2021-0,32%-0,0824,7624,6824,4225,00159M12.854
21/12/20214,77%1,1324,8424,2724,1224,99283M23.382
20/12/2021-6,91%-1,7623,7125,0523,6425,08428M31.708
17/12/2021--25,4725,6025,0525,75342M22.684


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito