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
01/12/2020	1,91%	0,45	23,96	24,09	23,75	24,50	258M	26.376
30/11/2020	-2,08%	-0,50	23,51	23,87	23,47	24,53	269M	22.737
27/11/2020	-0,99%	-0,24	24,01	24,24	23,85	24,77	214M	18.190
26/11/2020	4,53%	1,05	24,25	23,00	22,86	24,28	224M	17.723
25/11/2020	2,52%	0,57	23,20	22,55	22,21	23,38	251M	23.596
24/11/2020	6,00%	1,28	22,63	21,34	21,23	22,64	355M	36.009
23/11/2020	6,80%	1,36	21,35	20,10	20,09	21,38	324M	35.460
20/11/2020	-1,48%	-0,30	19,99	20,58	19,95	20,94	215M	19.113
19/11/2020	3,41%	0,67	20,29	19,62	19,54	20,29	249M	19.659
18/11/2020	-1,65%	-0,33	19,62	19,89	19,44	19,95	175M	18.611
17/11/2020	1,01%	0,20	19,95	19,72	19,31	20,03	240M	26.953

16/11/2020	2,38%	0,46	19,75	19,50	19,22	19,75	182M	27.810
13/11/2020	-1,18%	-0,23	19,29	19,59	19,29	19,88	192M	26.030
12/11/2020	-2,16%	-0,43	19,52	19,95	19,31	20,04	235M	23.143
11/11/2020	-0,30%	-0,06	19,95	20,20	19,83	20,46	220M	22.422
10/11/2020	-4,49%	-0,94	20,01	20,91	19,75	21,39	415M	35.566
09/11/2020	0,87%	0,18	20,95	21,40	20,77	21,40	263M	26.937
06/11/2020	-1,00%	-0,21	20,77	20,84	20,74	21,62	347M	27.818
05/11/2020	-2,15%	-0,46	20,98	21,73	20,31	21,79	469M	45.449
04/11/2020	-4,24%	-0,95	21,44	22,54	21,11	22,64	297M	25.979
03/11/2020	9,01%	1,85	22,39	21,01	20,88	22,40	411M	38.508
30/10/2020	-2,47%	-0,52	20,54	20,92	20,31	21,20	226M	20.733
29/10/2020	1,89%	0,39	21,06	20,54	20,41	21,51	294M	26.943
28/10/2020	-3,68%	-0,79	20,67	21,03	20,54	21,37	216M	20.210
27/10/2020	1,08%	0,23	21,46	21,31	21,25	21,94	274M	28.358
26/10/2020	-1,12%	-0,24	21,23	21,41	20,92	21,48	221M	19.366
23/10/2020	2,63%	0,55	21,47	20,91	20,76	21,55	325M	26.850
22/10/2020	-0,10%	-0,02	20,92	20,88	20,85	21,43	355M	30.556
21/10/2020	1,26%	0,26	20,94	20,64	20,50	21,08	280M	23.313
20/10/2020	5,19%	1,02	20,68	20,09	19,53	20,82	444M	37.387
19/10/2020	0,67%	0,13	19,66	19,57	19,57	20,15	275M	23.617
16/10/2020	0,41%	0,08	19,53	20,00	19,03	20,22	585M	50.761
15/10/2020	5,71%	1,05	19,45	18,13	17,92	19,49	453M	47.529
14/10/2020	0,49%	0,09	18,40	18,46	18,00	18,79	228M	23.239
13/10/2020	3,10%	0,55	18,31	17,80	17,47	18,32	219M	22.707
09/10/2020	-0,50%	-0,09	17,76	17,89	17,53	18,28	236M	26.809
08/10/2020	-0,83%	-0,15	17,85	17,99	17,67	18,35	209M	24.132
07/10/2020	1,81%	0,32	18,00	17,78	17,73	18,34	249M	24.278
06/10/2020	-0,23%	-0,04	17,68	17,86	17,41	17,88	201M	24.059
05/10/2020	5,60%	0,94	17,72	16,94	16,86	17,73	332M	34.046
02/10/2020	1,45%	0,24	16,78	16,38	16,16	16,99	245M	25.397
01/10/2020	0,24%	0,04	16,54	16,51	16,25	16,85	226M	21.736
30/09/2020	7,70%	1,18	16,50	15,83	15,83	16,97	631M	46.636
29/09/2020	-2,67%	-0,42	15,32	15,63	15,23	15,94	214M	21.340
28/09/2020	-1,07%	-0,17	15,74	16,06	15,62	16,33	137M	18.094
25/09/2020	0,57%	0,09	15,91	15,69	15,39	15,91	136M	20.597
24/09/2020	-1,80%	-0,29	15,82	16,13	15,66	16,22	245M	21.066
23/09/2020	-3,99%	-0,67	16,11	16,81	16,11	16,95	238M	26.782
22/09/2020	3,39%	0,55	16,78	16,45	16,32	16,99	268M	27.209
21/09/2020	-1,04%	-0,17	16,23	16,20	15,97	17,26	355M	38.268
18/09/2020	-1,97%	-0,33	16,40	16,71	16,31	16,88	148M	19.460
17/09/2020	2,58%	0,42	16,73	16,07	16,05	16,77	149M	17.781
16/09/2020	-1,69%	-0,28	16,31	16,45	16,07	16,52	141M	18.809
15/09/2020	2,41%	0,39	16,59	16,38	16,14	16,74	193M	26.436
14/09/2020	1,25%	0,20	16,20	16,10	15,95	16,43	195M	25.651
11/09/2020	4,03%	0,62	16,00	15,40	15,37	16,32	259M	29.420
10/09/2020	-2,72%	-0,43	15,38	15,74	15,32	16,06	172M	19.989
09/09/2020	4,98%	0,75	15,81	15,10	15,10	15,90	249M	28.919
08/09/2020	0,60%	0,09	15,06	14,69	14,44	15,17	194M	21.287
04/09/2020	-0,40%	-0,06	14,97	14,98	14,57	15,19	364M	27.719
03/09/2020	-1,51%	-0,23	15,03	15,15	14,85	15,44	208M	28.165
02/09/2020	-1,36%	-0,21	15,26	15,50	14,85	15,83	296M	29.302
01/09/2020	1,71%	0,26	15,47	15,42	15,29	15,64	147M	25.660
31/08/2020	-0,26%	-0,04	15,21	14,99	14,90	15,77	286M	29.769
28/08/2020	2,01%	0,30	15,25	15,06	14,81	15,36	186M	25.857
27/08/2020	2,33%	0,34	14,95	14,65	14,50	15,09	177M	21.163
26/08/2020	-1,55%	-0,23	14,61	15,06	14,41	15,16	169M	22.867
25/08/2020	1,99%	0,29	14,84	14,59	14,21	14,97	202M	21.041
24/08/2020	0,48%	0,07	14,55	14,56	14,46	14,80	105M	15.438
21/08/2020	-2,23%	-0,33	14,48	14,72	14,21	14,78	168M	22.350
20/08/2020	-0,54%	-0,08	14,81	14,54	14,45	15,03	177M	22.053
19/08/2020	0,47%	0,07	14,89	14,91	14,82	15,27	209M	27.292
18/08/2020	6,31%	0,88	14,82	14,30	14,30	15,00	385M	35.408
17/08/2020	1,90%	0,26	13,94	13,63	13,62	14,04	153M	23.071
14/08/2020	-0,07%	-0,01	13,68	13,69	13,40	13,82	90M	14.754
13/08/2020	-0,87%	-0,12	13,69	13,77	13,55	13,92	103M	15.875
12/08/2020	-0,79%	-0,11	13,81	14,00	13,58	14,13	146M	22.116
11/08/2020	-0,36%	-0,05	13,92	14,04	13,76	14,15	206M	25.934
10/08/2020	7,88%	1,02	13,97	13,13	13,06	14,08	369M	41.770
07/08/2020	-1,22%	-0,16	12,95	12,88	12,76	13,22	194M	24.202
06/08/2020	-0,08%	-0,01	13,11	13,23	13,04	13,48	195M	41.092
05/08/2020	2,82%	0,36	13,12	13,00	12,93	13,39	196M	26.636
04/08/2020	-2,00%	-0,26	12,76	12,91	12,36	13,00	134M	19.595
03/08/2020	6,29%	0,77	13,02	12,53	12,46	13,23	267M	38.007
31/07/2020	-4,15%	-0,53	12,25	12,85	12,15	12,94	184M	25.129
30/07/2020	-1,69%	-0,22	12,78	12,70	12,65	13,25	181M	20.762
29/07/2020	5,69%	0,70	13,00	12,78	12,77	13,57	416M	37.204
28/07/2020	0,49%	0,06	12,30	12,14	12,01	12,44	132M	18.395
27/07/2020	5,43%	0,63	12,24	11,65	11,56	12,34	234M	25.851
24/07/2020	-0,34%	-0,04	11,61	11,51	11,32	11,72	63M	10.821
23/07/2020	-1,35%	-0,16	11,65	11,77	11,56	11,97	89M	9.635
22/07/2020	1,29%	0,15	11,81	11,67	11,57	11,85	82M	11.560
21/07/2020	-1,77%	-0,21	11,66	11,93	11,53	12,01	132M	16.962
20/07/2020	-0,25%	-0,03	11,87	11,90	11,78	11,93	85M	11.126
17/07/2020	1,80%	0,21	11,90	11,86	11,71	12,05	137M	20.746
16/07/2020	-2,01%	-0,24	11,69	11,81	11,59	11,92	97M	12.348
15/07/2020	-2,13%	-0,26	11,93	12,28	11,72	12,36	227M	26.252
14/07/2020	4,46%	0,52	12,19	11,79	11,43	12,19	195M	22.280
13/07/2020	3,92%	0,44	11,67	11,50	11,50	12,27	285M	34.309
10/07/2020	1,35%	0,15	11,23	11,10	11,05	11,23	66M	7.827
09/07/2020	-2,46%	-0,28	11,08	11,45	11,02	11,51	108M	14.715
08/07/2020	3,84%	0,42	11,36	11,17	11,08	11,47	111M	15.259
07/07/2020	-2,32%	-0,26	10,94	11,15	10,91	11,32	88M	14.345
06/07/2020	4,58%	0,49	11,20	10,92	10,85	11,33	111M	16.576
03/07/2020	-1,38%	-0,15	10,71	10,97	10,58	10,97	66M	9.561
02/07/2020	2,55%	0,27	10,86	10,80	10,72	11,07	123M	16.897
01/07/2020	-0,84%	-0,09	10,59	10,76	10,48	10,86	128M	15.289
30/06/2020	1,23%	0,13	10,68	10,49	10,38	10,86	107M	17.010
29/06/2020	-1,49%	-0,16	10,55	10,73	10,50	10,88	112M	13.469
26/06/2020	-3,77%	-0,42	10,71	11,05	10,63	11,27	78M	14.733
25/06/2020	0,45%	0,05	11,13	11,10	10,91	11,18	91M	14.338
24/06/2020	-2,64%	-0,30	11,08	11,45	11,01	11,45	83M	12.461
23/06/2020	2,34%	0,26	11,38	11,29	11,24	11,64	105M	16.347
22/06/2020	-0,80%	-0,09	11,12	11,15	10,97	11,27	93M	11.504
19/06/2020	-3,78%	-0,44	11,21	11,85	11,21	11,90	187M	21.625
18/06/2020	4,39%	0,49	11,65	11,10	10,95	11,65	134M	17.028
17/06/2020	-1,24%	-0,14	11,16	11,31	11,06	11,45	108M	18.850
16/06/2020	6,50%	0,69	11,30	11,19	10,90	11,56	166M	23.040
15/06/2020	-2,39%	-0,26	10,61	10,34	10,24	10,76	120M	22.399
12/06/2020	-5,31%	-0,61	10,87	10,90	10,66	11,19	141M	27.652
10/06/2020	-4,73%	-0,57	11,48	12,02	11,44	12,31	155M	25.041
09/06/2020	-3,21%	-0,40	12,05	12,07	11,60	12,12	226M	35.400
08/06/2020	17,12%	1,82	12,45	11,04	11,03	12,46	349M	35.597
05/06/2020	1,33%	0,14	10,63	11,10	10,48	11,20	205M	29.896
04/06/2020	-1,04%	-0,11	10,49	10,45	10,20	10,64	125M	18.859
03/06/2020	-1,40%	-0,15	10,60	10,97	10,47	11,26	164M	26.839
02/06/2020	3,86%	0,40	10,75	10,45	10,37	10,75	139M	19.475
01/06/2020	0,29%	0,03	10,35	10,55	10,21	10,79	140M	22.729
29/05/2020	7,39%	0,71	10,32	9,80	9,74	10,69	419M	54.676
28/05/2020	1,69%	0,16	9,61	9,50	9,21	9,82	136M	20.860
27/05/2020	10,79%	0,92	9,45	8,74	8,67	9,54	187M	24.049
26/05/2020	-1,27%	-0,11	8,53	8,78	8,46	8,93	101M	17.624
25/05/2020	1,65%	0,14	8,64	8,76	8,60	8,99	89M	13.804
22/05/2020	-	-	8,50	8,35	8,19	8,59	68M	10.553

Date,Open,High,Low,Close,Volume
01-Dec-20,24.09,24.50,23.75,23.96,257993268
30-Nov-20,23.87,24.53,23.47,23.51,269025575
27-Nov-20,24.24,24.77,23.85,24.01,213959681
26-Nov-20,23.00,24.28,22.86,24.25,224261626
25-Nov-20,22.55,23.38,22.21,23.20,250931838
24-Nov-20,21.34,22.64,21.23,22.63,355384922
23-Nov-20,20.10,21.38,20.09,21.35,323671871
20-Nov-20,20.58,20.94,19.95,19.99,215223848
19-Nov-20,19.62,20.29,19.54,20.29,248824935
18-Nov-20,19.89,19.95,19.44,19.62,174711046
17-Nov-20,19.72,20.03,19.31,19.95,240451396
16-Nov-20,19.50,19.75,19.22,19.75,181800336
13-Nov-20,19.59,19.88,19.29,19.29,191728463
12-Nov-20,19.95,20.04,19.31,19.52,235227089
11-Nov-20,20.20,20.46,19.83,19.95,219794938
10-Nov-20,20.91,21.39,19.75,20.01,415125450
09-Nov-20,21.40,21.40,20.77,20.95,262803614
06-Nov-20,20.84,21.62,20.74,20.77,347472718
05-Nov-20,21.73,21.79,20.31,20.98,468534200
04-Nov-20,22.54,22.64,21.11,21.44,296918954
03-Nov-20,21.01,22.40,20.88,22.39,411077714
30-Oct-20,20.92,21.20,20.31,20.54,226200608
29-Oct-20,20.54,21.51,20.41,21.06,294433964
28-Oct-20,21.03,21.37,20.54,20.67,216062732
27-Oct-20,21.31,21.94,21.25,21.46,273897997
26-Oct-20,21.41,21.48,20.92,21.23,220551337
23-Oct-20,20.91,21.55,20.76,21.47,325122230
22-Oct-20,20.88,21.43,20.85,20.92,354884604
21-Oct-20,20.64,21.08,20.50,20.94,280119568
20-Oct-20,20.09,20.82,19.53,20.68,443765126
19-Oct-20,19.57,20.15,19.57,19.66,274606260
16-Oct-20,20.00,20.22,19.03,19.53,584749084
15-Oct-20,18.13,19.49,17.92,19.45,453362947
14-Oct-20,18.46,18.79,18.00,18.40,228399223
13-Oct-20,17.80,18.32,17.47,18.31,218628163
09-Oct-20,17.89,18.28,17.53,17.76,235864015
08-Oct-20,17.99,18.35,17.67,17.85,209100346
07-Oct-20,17.78,18.34,17.73,18.00,248564391
06-Oct-20,17.86,17.88,17.41,17.68,200670606
05-Oct-20,16.94,17.73,16.86,17.72,332440785
02-Oct-20,16.38,16.99,16.16,16.78,245476404
01-Oct-20,16.51,16.85,16.25,16.54,226080251
30-Sep-20,15.83,16.97,15.83,16.50,630627143
29-Sep-20,15.63,15.94,15.23,15.32,214497296
28-Sep-20,16.06,16.33,15.62,15.74,137210521
25-Sep-20,15.69,15.91,15.39,15.91,135586247
24-Sep-20,16.13,16.22,15.66,15.82,244664132
23-Sep-20,16.81,16.95,16.11,16.11,237544058
22-Sep-20,16.45,16.99,16.32,16.78,268220616
21-Sep-20,16.20,17.26,15.97,16.23,355047961
18-Sep-20,16.71,16.88,16.31,16.40,148357849
17-Sep-20,16.07,16.77,16.05,16.73,148738091
16-Sep-20,16.45,16.52,16.07,16.31,140864674
15-Sep-20,16.38,16.74,16.14,16.59,192722511
14-Sep-20,16.10,16.43,15.95,16.20,194888841
11-Sep-20,15.40,16.32,15.37,16.00,258977341
10-Sep-20,15.74,16.06,15.32,15.38,172245293
09-Sep-20,15.10,15.90,15.10,15.81,248670470
08-Sep-20,14.69,15.17,14.44,15.06,194300977
04-Sep-20,14.98,15.19,14.57,14.97,364279099
03-Sep-20,15.15,15.44,14.85,15.03,207593726
02-Sep-20,15.50,15.83,14.85,15.26,295631366
01-Sep-20,15.42,15.64,15.29,15.47,146540894
31-Aug-20,14.99,15.77,14.90,15.21,285880278
28-Aug-20,15.06,15.36,14.81,15.25,186303491
27-Aug-20,14.65,15.09,14.50,14.95,177164274
26-Aug-20,15.06,15.16,14.41,14.61,168967431
25-Aug-20,14.59,14.97,14.21,14.84,201924803
24-Aug-20,14.56,14.80,14.46,14.55,105421069
21-Aug-20,14.72,14.78,14.21,14.48,167763712
20-Aug-20,14.54,15.03,14.45,14.81,177172097
19-Aug-20,14.91,15.27,14.82,14.89,208689000
18-Aug-20,14.30,15.00,14.30,14.82,385042191
17-Aug-20,13.63,14.04,13.62,13.94,152796428
14-Aug-20,13.69,13.82,13.40,13.68,89574338
13-Aug-20,13.77,13.92,13.55,13.69,102817577
12-Aug-20,14.00,14.13,13.58,13.81,146392883
11-Aug-20,14.04,14.15,13.76,13.92,205566500
10-Aug-20,13.13,14.08,13.06,13.97,368952860
07-Aug-20,12.88,13.22,12.76,12.95,193827116
06-Aug-20,13.23,13.48,13.04,13.11,195158454
05-Aug-20,13.00,13.39,12.93,13.12,195994685
04-Aug-20,12.91,13.00,12.36,12.76,133574080
03-Aug-20,12.53,13.23,12.46,13.02,266950321
31-Jul-20,12.85,12.94,12.15,12.25,184052420
30-Jul-20,12.70,13.25,12.65,12.78,180916623
29-Jul-20,12.78,13.57,12.77,13.00,415560205
28-Jul-20,12.14,12.44,12.01,12.30,131506378
27-Jul-20,11.65,12.34,11.56,12.24,234452914
24-Jul-20,11.51,11.72,11.32,11.61,62864077
23-Jul-20,11.77,11.97,11.56,11.65,88762476
22-Jul-20,11.67,11.85,11.57,11.81,82107128
21-Jul-20,11.93,12.01,11.53,11.66,131801262
20-Jul-20,11.90,11.93,11.78,11.87,84530548
17-Jul-20,11.86,12.05,11.71,11.90,136962810
16-Jul-20,11.81,11.92,11.59,11.69,96894508
15-Jul-20,12.28,12.36,11.72,11.93,226556399
14-Jul-20,11.79,12.19,11.43,12.19,194948456
13-Jul-20,11.50,12.27,11.50,11.67,284520734
10-Jul-20,11.10,11.23,11.05,11.23,65990508
09-Jul-20,11.45,11.51,11.02,11.08,107707520
08-Jul-20,11.17,11.47,11.08,11.36,111460480
07-Jul-20,11.15,11.32,10.91,10.94,87956304
06-Jul-20,10.92,11.33,10.85,11.20,111159058
03-Jul-20,10.97,10.97,10.58,10.71,66303012
02-Jul-20,10.80,11.07,10.72,10.86,123047119
01-Jul-20,10.76,10.86,10.48,10.59,128304658
30-Jun-20,10.49,10.86,10.38,10.68,106600972
29-Jun-20,10.73,10.88,10.50,10.55,112310107
26-Jun-20,11.05,11.27,10.63,10.71,78468977
25-Jun-20,11.10,11.18,10.91,11.13,91263972
24-Jun-20,11.45,11.45,11.01,11.08,82677399
23-Jun-20,11.29,11.64,11.24,11.38,105027384
22-Jun-20,11.15,11.27,10.97,11.12,93176984
19-Jun-20,11.85,11.90,11.21,11.21,186862063
18-Jun-20,11.10,11.65,10.95,11.65,134035986
17-Jun-20,11.31,11.45,11.06,11.16,107702161
16-Jun-20,11.19,11.56,10.90,11.30,165962583
15-Jun-20,10.34,10.76,10.24,10.61,120480607
12-Jun-20,10.90,11.19,10.66,10.87,141282352
10-Jun-20,12.02,12.31,11.44,11.48,155437519
09-Jun-20,12.07,12.12,11.60,12.05,225799464
08-Jun-20,11.04,12.46,11.03,12.45,348688709
05-Jun-20,11.10,11.20,10.48,10.63,205011105
04-Jun-20,10.45,10.64,10.20,10.49,125034418
03-Jun-20,10.97,11.26,10.47,10.60,164187551
02-Jun-20,10.45,10.75,10.37,10.75,139167807
01-Jun-20,10.55,10.79,10.21,10.35,140238599
29-May-20,9.80,10.69,9.74,10.32,418982028
28-May-20,9.50,9.82,9.21,9.61,136101266
27-May-20,8.74,9.54,8.67,9.45,186613372
26-May-20,8.78,8.93,8.46,8.53,101496466
25-May-20,8.76,8.99,8.60,8.64,89379969
22-May-20,8.35,8.59,8.19,8.50,67679140

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSNA3

cotações, gráficos e mais...