papéis
login
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
02/12/20219,17%1,9823,5721,9421,8523,57324M25.754
01/12/2021-0,78%-0,1721,5922,4021,5522,80259M22.312
30/11/2021-3,46%-0,7821,7622,3421,5122,70361M27.585
29/11/20211,17%0,2622,5423,1322,4523,37263M26.103
26/11/2021-4,91%-1,1522,2822,2621,8222,74267M19.478
25/11/20212,23%0,5123,4322,9222,6923,56237M18.022
24/11/20211,64%0,3722,9222,6022,3123,24303M20.967
23/11/20213,44%0,7522,5522,7022,3223,52452M31.849
22/11/20211,92%0,4121,8022,1521,4022,25341M21.726
19/11/20217,98%1,5821,3920,3020,1121,53470M30.363
18/11/2021-5,35%-1,1219,8120,7019,7120,86355M28.973
17/11/2021-0,85%-0,1820,9321,4820,7722,01320M22.153
16/11/2021-5,93%-1,3321,1122,5321,0922,56279M23.735
12/11/2021-1,36%-0,3122,4422,5722,3023,21266M19.928
11/11/20217,46%1,5822,7522,0021,7722,90459M30.281
10/11/2021-0,66%-0,1421,1720,9720,8221,46260M20.695
09/11/2021-1,75%-0,3821,3121,5321,1522,19334M30.379
08/11/20212,12%0,4521,6921,1021,0622,40304M32.109
05/11/2021-0,42%-0,0921,2421,5720,9821,69254M20.216
04/11/2021-3,44%-0,7621,3321,3920,5722,29597M42.111
03/11/2021-4,58%-1,0622,0922,7021,8822,92392M43.132
01/11/20211,62%0,3723,1522,7022,5923,47267M20.450
29/10/2021-5,24%-1,2622,7824,0622,7424,09353M29.042
28/10/2021-1,88%-0,4624,0424,2623,9224,52188M15.862
27/10/20210,29%0,0724,5024,5824,4325,39344M25.044
26/10/2021-6,40%-1,6724,4325,8424,3525,95371M27.216
25/10/20214,03%1,0126,1025,3525,1526,24229M22.276
22/10/20210,08%0,0225,0924,9624,5225,81376M34.419
21/10/2021-1,84%-0,4725,0724,5724,0825,10399M32.372
20/10/2021-0,51%-0,1325,5425,8825,2325,95256M21.689
19/10/2021-2,95%-0,7825,6726,2025,4326,70346M32.013
18/10/2021-4,13%-1,1426,4527,0326,3027,14363M34.008
15/10/20211,88%0,5127,5927,2226,9727,88274M18.736
14/10/2021-1,42%-0,3927,0827,9026,9427,94257M21.315
13/10/2021-2,31%-0,6527,4728,0027,1928,05346M31.076
11/10/2021-0,71%-0,2028,1229,0628,1229,44341M28.270
08/10/20213,09%0,8528,3228,1028,0729,15421M34.413
07/10/2021-1,26%-0,3527,4728,0027,3228,51401M27.751
06/10/2021-0,11%-0,0327,8227,2426,7627,82309M28.029
05/10/20210,32%0,0927,8528,0027,3828,32284M20.464
04/10/2021-5,00%-1,4627,7629,1327,6629,13344M27.377
01/10/20211,71%0,4929,2228,8828,4129,34301M21.690
30/09/20213,05%0,8528,7328,5628,4629,58491M32.064
29/09/20210,94%0,2627,8827,9927,4728,27386M31.303
28/09/2021-7,84%-2,3527,6229,4327,6229,64434M30.451
27/09/20213,24%0,9429,9729,4928,7530,39575M34.601
24/09/2021-3,59%-1,0829,0329,7028,8529,72377M28.129
23/09/20212,66%0,7830,1129,5728,7530,49577M39.301
22/09/20211,95%0,5629,3330,2529,1431,27602M39.631
21/09/2021-0,38%-0,1128,7729,5627,7329,57500M36.935
20/09/2021-3,09%-0,9228,8828,0027,9629,12357M26.645
17/09/2021-4,73%-1,4829,8030,6029,5931,26417M27.835
16/09/2021-6,18%-2,0631,2832,7031,2232,70385M21.283
15/09/20210,63%0,2133,3433,1832,6533,82416M24.097
14/09/2021-1,43%-0,4833,1333,5132,8033,86350M22.903
13/09/2021-0,41%-0,1433,6134,0733,4134,37331M21.642
10/09/2021-1,32%-0,4533,7535,2033,7435,40377M30.175
09/09/20212,98%0,9934,2033,0232,9434,59532M37.422
08/09/2021-2,75%-0,9433,2133,9433,2134,02312M25.858
06/09/2021-1,90%-0,6634,1534,1033,7234,45206M14.948
03/09/20211,72%0,5934,8135,0434,2935,34475M26.410
02/09/2021-1,89%-0,6634,2234,9834,2235,76390M27.676
01/09/20210,06%0,0234,8834,0033,4735,49497M31.680
31/08/2021-4,99%-1,8334,8636,5734,6936,57535M30.138
30/08/2021-2,03%-0,7636,6937,4836,5737,67338M20.762
27/08/20212,43%0,8937,4536,8036,8037,73353M24.806
26/08/2021-3,02%-1,1436,5637,6136,5037,94328M23.322
25/08/2021-2,31%-0,8937,7038,5037,5738,68354M27.146
24/08/20215,35%1,9638,5938,0037,9438,96484M24.491
23/08/2021-0,84%-0,3136,6337,2036,6337,43270M18.696
20/08/2021-0,16%-0,0636,9436,9936,7037,90409M25.920
19/08/2021-5,78%-2,2737,0037,4036,6037,93667M38.798
18/08/2021-2,31%-0,9339,2739,5538,8540,09581M37.254
17/08/2021-3,02%-1,2540,2041,0639,6241,49503M35.888
16/08/2021-2,72%-1,1641,4542,1840,9942,18468M34.533
13/08/2021-2,32%-1,0142,6143,7742,3043,82383M21.397
12/08/2021-1,09%-0,4843,6243,9143,5744,40350M19.689
11/08/20210,71%0,3144,1044,0743,9344,93517M30.431
10/08/20211,06%0,4643,7943,3643,2244,42522M27.341
09/08/2021-0,21%-0,0943,3342,8042,1543,68635M34.317
06/08/2021-0,48%-0,2143,4243,6943,3944,92465M26.229
05/08/2021-3,96%-1,8043,6345,0543,1945,08664M33.984
04/08/20211,07%0,4845,4344,8944,6445,83535M33.351
03/08/20210,25%0,1144,9544,8444,1645,40549M27.770
02/08/2021-4,09%-1,9144,8446,6944,7546,69583M29.749
30/07/2021-2,87%-1,3846,7547,2046,3847,64671M29.435
29/07/20215,62%2,5648,1345,8345,6548,541.178M52.712
28/07/2021-2,79%-1,3145,5747,7745,3848,03917M41.355
27/07/2021-1,01%-0,4846,8847,1646,1547,27439M23.180
26/07/20213,54%1,6247,3646,0246,0047,91577M27.648
23/07/2021-0,35%-0,1645,7445,8945,1746,46312M17.237
22/07/20210,75%0,3445,9044,9844,9346,15408M18.798
21/07/20212,22%0,9945,5644,4944,0145,58421M18.531
20/07/20211,07%0,4744,5744,2543,3644,73320M17.697
19/07/2021-1,34%-0,6044,1043,8642,4144,10752M39.011
16/07/2021-3,46%-1,6044,7046,5044,5346,72512M26.303
15/07/20211,98%0,9046,3045,6545,5746,94454M24.355
14/07/2021-3,98%-1,8845,4047,6245,0547,65771M38.494
13/07/20211,00%0,4747,2846,6146,3447,69510M31.712
12/07/20216,17%2,7246,8144,7944,5346,91822M37.699
08/07/2021-4,42%-2,0444,0944,7043,7144,90771M37.331
07/07/20213,45%1,5446,1345,4045,1346,28553M29.926
06/07/2021-2,13%-0,9744,5945,5143,9745,65346M22.048
05/07/20211,09%0,4945,5645,5545,3646,21292M17.549
02/07/20213,78%1,6445,0743,8043,5345,13354M20.090
01/07/2021-1,27%-0,5643,4344,1943,0544,79318M20.371
30/06/2021-1,57%-0,7043,9944,4243,3645,23379M28.263
29/06/20214,10%1,7644,6942,9942,9144,85422M28.660
28/06/2021-1,42%-0,6242,9343,7542,3144,10352M21.527
25/06/2021-2,35%-1,0543,5545,1043,2445,54709M28.696
24/06/20213,31%1,4344,6043,7943,2044,94331M20.817
23/06/20211,55%0,6643,1742,9142,5843,54301M19.763
22/06/20211,12%0,4742,5142,4642,1542,83264M18.921
21/06/20211,55%0,6442,0440,5040,1742,26316M19.572
18/06/20212,73%1,1041,4040,4440,3041,62470M31.365
17/06/2021-4,95%-2,1040,3042,2040,0042,39663M41.756
16/06/2021-4,72%-2,1042,4044,6442,0044,64826M51.162
15/06/2021-1,37%-0,6244,5045,3443,7545,50360M23.606
14/06/2021-0,84%-0,3845,1245,9044,9146,18346M21.499
11/06/20211,49%0,6745,5045,2845,0546,00327M24.727
10/06/20210,11%0,0544,8345,3144,4845,37272M17.552
09/06/20212,24%0,9844,7844,2143,1545,10464M33.926
08/06/2021-1,06%-0,4743,8044,4743,7544,74373M23.242
07/06/2021-2,96%-1,3544,2745,4144,0745,49470M28.128
04/06/2021-2,08%-0,9745,6246,6345,1646,63378M24.736
02/06/2021-1,73%-0,8246,5947,7146,3347,98462M29.504
01/06/20215,54%2,4947,4145,9345,9047,55739M43.832
31/05/20210,63%0,2844,9245,2044,4045,57326M21.644
28/05/2021-0,71%-0,3244,6445,5043,9045,68432M25.369
27/05/20210,09%0,0444,9645,3344,9645,90560M28.534
26/05/20211,74%0,7744,9243,5243,3944,92492M31.489
25/05/2021-2,39%-1,0844,1545,4543,6545,84478M33.471
24/05/2021-1,03%-0,4745,2345,1944,2145,42535M37.509
21/05/2021--45,7047,0245,4147,37531M34.713


*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


© 2017-2021 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