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
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
21/05/2021-3,18%-1,5045,7047,0245,4147,37531M34.713
20/05/2021-0,11%-0,0547,2046,7546,6647,75399M23.430
19/05/2021-3,98%-1,9647,2548,2046,4248,25722M37.728
18/05/20211,65%0,8049,2149,3148,6549,77592M33.447
17/05/20213,00%1,4148,4147,5647,0548,48374M24.585
14/05/2021-1,94%-0,9347,0047,5745,8547,75479M32.814
13/05/2021-3,01%-1,4947,9348,7647,2248,90576M36.117
12/05/2021-4,54%-2,3549,4251,2449,2552,34721M40.472
11/05/20212,03%1,0351,7750,1249,2251,87788M48.246
10/05/20210,22%0,1150,7452,2150,7453,90783M39.039
07/05/20210,26%0,1350,6351,1149,6251,42549M30.378
06/05/20211,63%0,8150,5051,1949,0651,37594M36.101
05/05/20213,22%1,5549,6948,7448,7450,14479M30.786
04/05/20210,67%0,3248,1447,5246,8149,25566M31.209
03/05/2021-2,79%-1,3747,8249,0046,9349,00559M36.258
30/04/2021-2,09%-1,0549,1949,6248,7850,12582M31.549
29/04/2021-2,20%-1,1350,2451,6049,3552,55689M39.074
28/04/20210,75%0,3851,3751,0950,7051,77371M22.184
27/04/2021-1,03%-0,5350,9951,8050,0551,84583M34.027
26/04/20215,08%2,4951,5249,8549,6251,52545M30.412
23/04/20210,64%0,3149,0349,6247,4150,09832M45.361
22/04/20214,41%2,0648,7247,1446,7049,85784M41.933
20/04/2021-1,62%-0,7746,6647,9546,0648,22445M25.157
19/04/2021-1,19%-0,5747,4348,0847,1548,54437M24.577
16/04/20212,02%0,9548,0047,0845,6948,00604M33.813
15/04/20211,16%0,5447,0547,8046,6148,16602M31.646
14/04/20213,17%1,4346,5145,4445,2847,20731M40.236
13/04/20212,73%1,2045,0843,9643,4545,30603M30.328
12/04/20211,83%0,7943,8843,5542,9144,23700M35.241
09/04/20214,84%1,9943,0940,8140,6143,44781M38.389
08/04/20213,03%1,2141,1039,9939,8641,26588M32.852
07/04/20211,84%0,7239,8939,3338,9040,00461M28.365
06/04/20213,62%1,3739,1737,9437,8939,74578M29.794
05/04/20212,72%1,0037,8037,3337,2538,08322M20.324
01/04/2021-2,90%-1,1036,8038,2836,4438,37406M22.327
31/03/20212,79%1,0337,9036,9436,6437,93502M27.611
30/03/20211,21%0,4436,8736,4835,7736,99366M24.874
29/03/20213,67%1,2936,4335,3035,3036,53565M37.316
26/03/20214,99%1,6735,1434,1233,8335,20570M36.217
25/03/20210,51%0,1733,4733,6232,8534,17597M39.270
24/03/2021-0,60%-0,2033,3034,0933,1434,55556M36.545
23/03/2021-4,29%-1,5033,5035,1733,2135,42471M34.056
22/03/2021-1,71%-0,6135,0034,9533,8635,22523M36.151
19/03/2021-3,86%-1,4335,6137,1835,4237,45598M41.200
18/03/2021-1,59%-0,6037,0437,3636,5638,70540M35.192
17/03/20211,87%0,6937,6437,1136,8437,68429M29.061
16/03/20213,13%1,1236,9536,5236,5037,49581M33.599
15/03/2021-4,76%-1,7935,8337,3735,6537,60671M37.591
12/03/20210,91%0,3437,6236,6936,1537,62538M34.082
11/03/20219,17%3,1337,2834,8034,7537,281.052M56.590
10/03/2021-2,87%-1,0134,1534,9633,4835,49555M44.092
09/03/2021-3,67%-1,3435,1635,4933,9235,78786M58.937
08/03/2021-1,35%-0,5036,5036,6236,2137,86621M46.789
05/03/20215,08%1,7937,0035,2134,4737,15727M42.530
04/03/2021-0,59%-0,2135,2135,2034,5436,89827M53.758
03/03/20211,66%0,5835,4235,0534,3536,45892M62.380
02/03/20212,56%0,8734,8433,3032,9734,89494M40.567
01/03/20213,35%1,1033,9733,4933,2134,54472M37.097
26/02/2021-5,16%-1,7932,8734,8732,4735,51774M49.357
25/02/2021-6,70%-2,4934,6637,2434,3038,05665M41.600
24/02/20214,30%1,5337,1535,9135,8037,36661M38.478
23/02/2021-0,45%-0,1635,6236,5534,5137,441.077M55.989
22/02/20211,47%0,5235,7834,7034,1136,52791M48.755
19/02/20213,22%1,1035,2634,1733,7435,26545M32.608
18/02/20211,12%0,3834,1634,8133,5136,661.005M59.750
17/02/20212,89%0,9533,7833,2833,1134,27459M27.572
12/02/2021-0,58%-0,1932,8332,8132,6133,93658M37.642
11/02/2021-3,98%-1,3733,0234,8332,9134,90579M31.446
10/02/2021-2,99%-1,0634,3935,9534,3136,15618M37.565
09/02/20212,43%0,8435,4535,2034,4635,95796M39.353
08/02/20213,65%1,2234,6134,7833,6535,731.053M55.482
05/02/20217,36%2,2933,3931,5631,2433,72613M32.529
04/02/2021-0,26%-0,0831,1031,7231,0032,39389M24.899
03/02/20211,90%0,5831,1830,9530,9231,76388M24.680
02/02/2021-3,44%-1,0930,6031,5030,3731,91460M38.738
01/02/20214,24%1,2931,6931,0030,8131,80460M33.016
29/01/2021-8,27%-2,7430,4032,5030,3632,64731M39.973
28/01/20213,24%1,0433,1431,6231,1933,38437M30.898
27/01/2021-2,73%-0,9032,1032,6931,4632,97371M26.582
26/01/2021-2,88%-0,9833,0033,8332,7334,86352M25.103
22/01/20211,68%0,5633,9832,6032,4334,21359M23.500
21/01/20210,97%0,3233,4233,6633,1534,93527M33.363
20/01/20210,18%0,0633,1033,2732,3533,87498M32.261
19/01/2021-5,71%-2,0033,0435,2232,4035,42755M43.929
18/01/20211,98%0,6835,0434,7434,4535,62403M23.365
15/01/2021-8,10%-3,0334,3636,7434,2137,12631M40.984
14/01/20213,14%1,1437,3937,0636,2737,65523M32.213
13/01/2021-4,81%-1,8336,2538,1536,2538,21528M28.691
12/01/20210,45%0,1738,0838,2437,8139,63572M35.633
11/01/2021-2,19%-0,8537,9137,7537,5038,93455M29.441
08/01/20210,60%0,2338,7638,9036,8239,37704M37.302
07/01/20216,44%2,3338,5336,7036,5638,53625M36.164
06/01/20214,05%1,4136,2035,1235,0036,98575M31.762
05/01/20211,81%0,6234,7934,6033,4634,80484M29.725
04/01/20217,28%2,3234,1732,8032,8034,17512M29.201
30/12/2020-2,15%-0,7031,8532,6031,7332,70333M28.288
29/12/20204,86%1,5132,5531,1631,0232,78413M32.975
28/12/20200,58%0,1831,0431,1930,7531,49173M12.974
23/12/20201,81%0,5530,8630,2430,0631,00310M22.327
22/12/2020-1,78%-0,5530,3130,6929,7530,93353M22.597
21/12/20201,51%0,4630,8630,0330,0131,60488M36.951
18/12/20203,33%0,9830,4029,9929,7130,69478M25.766
17/12/20203,70%1,0529,4228,3728,3229,48439M31.949
16/12/20200,78%0,2228,3728,4227,3028,89384M32.906
15/12/20203,45%0,9428,1527,9127,7129,35521M39.243
14/12/2020-3,68%-1,0427,2128,1526,8528,15330M25.246
11/12/2020-0,98%-0,2828,2528,0327,5228,47359M31.373
10/12/202010,50%2,7128,5326,4326,4328,61639M42.259
09/12/2020-1,68%-0,4425,8226,2825,6527,24406M29.292
08/12/20200,04%0,0126,2626,2625,4026,48301M19.161
07/12/20200,54%0,1426,2526,0625,4826,41304M23.865
04/12/202012,45%2,8926,1123,4723,4526,11583M40.707
03/12/2020--23,2224,2323,0624,28272M30.864


*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. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito