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
10/07/20201,35%0,1511,2311,1011,0511,2366M7.827
09/07/2020-2,46%-0,2811,0811,4511,0211,51108M14.715
08/07/20203,84%0,4211,3611,1711,0811,47111M15.259
07/07/2020-2,32%-0,2610,9411,1510,9111,3288M14.345
06/07/20204,58%0,4911,2010,9210,8511,33111M16.576
03/07/2020-1,38%-0,1510,7110,9710,5810,9766M9.561
02/07/20202,55%0,2710,8610,8010,7211,07123M16.897
01/07/2020-0,84%-0,0910,5910,7610,4810,86128M15.289
30/06/20201,23%0,1310,6810,4910,3810,86107M17.010
29/06/2020-1,49%-0,1610,5510,7310,5010,88112M13.469
26/06/2020-3,77%-0,4210,7111,0510,6311,2778M14.733
25/06/20200,45%0,0511,1311,1010,9111,1891M14.338
24/06/2020-2,64%-0,3011,0811,4511,0111,4583M12.461
23/06/20202,34%0,2611,3811,2911,2411,64105M16.347
22/06/2020-0,80%-0,0911,1211,1510,9711,2793M11.504
19/06/2020-3,78%-0,4411,2111,8511,2111,90187M21.625
18/06/20204,39%0,4911,6511,1010,9511,65134M17.028
17/06/2020-1,24%-0,1411,1611,3111,0611,45108M18.850
16/06/20206,50%0,6911,3011,1910,9011,56166M23.040
15/06/2020-2,39%-0,2610,6110,3410,2410,76120M22.399
12/06/2020-5,31%-0,6110,8710,9010,6611,19141M27.652
10/06/2020-4,73%-0,5711,4812,0211,4412,31155M25.041
09/06/2020-3,21%-0,4012,0512,0711,6012,12226M35.400
08/06/202017,12%1,8212,4511,0411,0312,46349M35.597
05/06/20201,33%0,1410,6311,1010,4811,20205M29.896
04/06/2020-1,04%-0,1110,4910,4510,2010,64125M18.859
03/06/2020-1,40%-0,1510,6010,9710,4711,26164M26.839
02/06/20203,86%0,4010,7510,4510,3710,75139M19.475
01/06/20200,29%0,0310,3510,5510,2110,79140M22.729
29/05/20207,39%0,7110,329,809,7410,69419M54.676
28/05/20201,69%0,169,619,509,219,82136M20.860
27/05/202010,79%0,929,458,748,679,54187M24.049
26/05/2020-1,27%-0,118,538,788,468,93101M17.624
25/05/20201,65%0,148,648,768,608,9989M13.804
22/05/2020-0,23%-0,028,508,358,198,5968M10.553
21/05/2020-0,58%-0,058,528,618,238,76121M19.002
20/05/2020-1,95%-0,178,578,928,518,95118M23.323
19/05/20205,56%0,468,748,308,288,92149M21.853
18/05/20205,08%0,408,288,328,158,38109M22.519
15/05/2020-6,08%-0,517,888,107,808,31179M30.733
14/05/202011,57%0,878,397,487,328,39225M38.997
13/05/2020-4,57%-0,367,528,017,428,0698M23.065
12/05/2020-1,75%-0,147,888,157,888,1893M18.783
11/05/2020-5,76%-0,498,028,408,028,4796M17.393
08/05/20200,24%0,028,518,748,408,86123M23.386
07/05/20204,81%0,398,498,268,108,65190M33.114
06/05/20201,76%0,148,108,027,838,2798M17.773
05/05/2020-3,28%-0,277,968,407,958,58112M18.137
04/05/2020-8,15%-0,738,238,588,098,58147M36.374
30/04/2020-0,78%-0,078,968,658,418,99222M27.216
29/04/202015,62%1,229,038,068,019,27305M43.895
28/04/20207,72%0,567,817,507,458,00148M28.085
27/04/20202,40%0,177,257,266,957,2999M16.684
24/04/2020-5,60%-0,427,087,396,667,66145M36.778
23/04/20202,18%0,167,507,357,348,06140M26.868
22/04/20200,27%0,027,347,357,237,4656M12.508
20/04/2020-3,56%-0,277,327,377,247,5063M14.441
17/04/20202,02%0,157,597,557,437,7087M16.350
16/04/20202,06%0,157,447,436,987,4593M20.321
15/04/2020-2,02%-0,157,297,207,127,4075M15.347
14/04/20201,50%0,117,447,527,437,6474M15.202
13/04/20202,23%0,167,337,106,957,3384M15.159
09/04/2020-3,24%-0,247,177,607,167,7580M16.643
08/04/20206,62%0,467,417,006,897,5085M13.854
07/04/20206,11%0,406,956,926,877,20119M25.787
06/04/20204,80%0,306,556,686,456,7767M13.142
03/04/2020-10,33%-0,726,257,006,137,04103M25.180
02/04/20201,90%0,136,976,986,847,3279M15.900
01/04/2020-2,01%-0,146,846,636,536,9364M15.059
31/03/2020-1,13%-0,086,987,066,977,45119M20.892
30/03/20204,28%0,297,066,846,547,1699M21.749
27/03/2020-4,65%-0,336,776,756,607,0083M17.307
26/03/20208,40%0,557,106,586,587,39106M23.555
25/03/202012,93%0,756,555,895,876,70164M27.248
24/03/20200,00%0,005,806,205,806,40149M27.369
23/03/2020-5,84%-0,365,806,135,486,27125M29.157
20/03/2020-3,14%-0,206,166,806,136,85153M38.987
19/03/2020-5,22%-0,356,366,406,066,90125M37.224
18/03/2020-13,42%-1,046,717,046,347,35112M30.853
17/03/20207,64%0,557,757,457,067,94168M38.969
16/03/2020-9,43%-0,757,206,806,637,62124M39.222
13/03/202020,82%1,377,957,656,607,98156M36.226
12/03/2020-17,96%-1,446,586,415,566,99129M31.236
11/03/2020-14,41%-1,358,028,947,509,17217M39.142
10/03/202012,89%1,079,379,208,219,37284M35.184
09/03/2020-25,29%-2,818,309,907,9110,04261M46.141
06/03/2020-7,03%-0,8411,1111,3010,8611,42165M24.179
05/03/2020-3,00%-0,3711,9512,2411,6612,45173M25.500
04/03/20201,23%0,1512,3212,5512,1012,62142M24.193
03/03/2020-1,46%-0,1812,1712,4911,8312,69163M18.591
02/03/202010,47%1,1712,3511,4011,4012,35229M28.652
28/02/2020-1,24%-0,1411,1811,1910,7111,52224M32.068
27/02/2020-3,25%-0,3811,3211,4511,2611,82211M35.743
26/02/2020-10,89%-1,4311,7012,0011,5312,26191M33.457
21/02/2020-0,68%-0,0913,1313,0212,7713,1494M12.877
20/02/2020-2,29%-0,3113,2213,6313,1213,68110M13.754
19/02/20201,58%0,2113,5313,2613,1013,60162M15.716
18/02/20201,76%0,2313,3212,9712,7813,32152M14.923
17/02/20203,40%0,4313,0912,8812,7313,19106M11.889
14/02/2020-2,54%-0,3312,6613,0712,5313,12122M17.767
13/02/20200,08%0,0112,9912,5512,5113,00134M16.511
12/02/20202,04%0,2612,9813,0512,8613,35211M21.597
11/02/20204,61%0,5612,7212,4012,2613,07185M20.763
10/02/2020-4,40%-0,5612,1612,6112,1412,77124M18.447
07/02/2020-3,78%-0,5012,7213,0812,5613,15105M13.161
06/02/2020-0,60%-0,0813,2213,4813,1013,75149M17.404
05/02/20200,38%0,0513,3013,4613,2713,6396M11.922
04/02/20201,77%0,2313,2513,3713,2413,70131M14.498
03/02/20200,93%0,1213,0212,9012,7013,09108M14.418
31/01/2020-3,80%-0,5112,9013,1112,9013,20132M17.836
30/01/20200,37%0,0513,4113,0212,7413,44138M15.251
29/01/2020-2,05%-0,2813,3613,7913,2713,89150M16.582
28/01/2020-0,80%-0,1113,6414,0013,5414,18156M14.892
27/01/2020-7,78%-1,1613,7514,2213,7014,32274M30.662
24/01/2020-3,74%-0,5814,9115,4914,6715,74228M19.352
23/01/2020-1,21%-0,1915,4915,3915,2015,95213M22.486
22/01/20206,96%1,0215,6814,8414,8315,75386M36.353
21/01/2020-2,91%-0,4414,6614,8014,6614,97156M16.469
20/01/20202,17%0,3215,1014,7414,6615,1094M11.242
17/01/20200,14%0,0214,7814,8914,6314,99159M12.768
16/01/20200,89%0,1314,7614,7114,5014,86115M11.742
15/01/2020-1,35%-0,2014,6314,8014,4415,06158M15.536
14/01/2020-1,59%-0,2414,8315,0414,8015,36212M16.129
13/01/20206,05%0,8615,0714,3114,3115,12194M21.094
10/01/20201,14%0,1614,2114,1014,0414,39108M9.877
09/01/2020-1,06%-0,1514,0514,2513,9014,32113M9.552
08/01/2020-0,14%-0,0214,2014,2514,1514,38104M8.987
07/01/20200,00%0,0014,2214,2914,1414,44111M11.328
06/01/2020-2,47%-0,3614,2214,5014,1514,50121M13.797
03/01/2020-0,75%-0,1114,5814,4014,3814,75250M14.331
02/01/20204,11%0,5814,6914,2614,2114,80202M21.946
30/12/20191,07%0,1514,1113,9713,9314,38119M11.510
27/12/2019-3,72%-0,5413,9614,6613,9214,70164M17.219
26/12/2019--14,5014,5814,3514,71182M18.647


*exoneração de responsabilidade


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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br