ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
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
26/12/2019-0,21%-0,0314,5014,5814,3514,71182M18.647
23/12/20195,21%0,7214,5314,0713,9614,59174M21.286
20/12/20190,58%0,0813,8113,7513,6814,08180M11.946
19/12/20190,00%0,0013,7313,6813,6213,90147M12.946
18/12/2019-1,08%-0,1513,7313,9013,6113,91161M15.853
17/12/2019-0,93%-0,1313,8814,0313,7814,1297M13.178
16/12/2019-1,20%-0,1714,0114,4213,9214,63208M17.671
13/12/20190,57%0,0814,1814,1514,0014,40186M22.406
12/12/20193,22%0,4414,1013,7313,6514,10171M16.356
11/12/20192,48%0,3313,6613,3513,2713,66106M9.926
10/12/20191,29%0,1713,3313,1912,9413,40131M14.155
09/12/2019-1,28%-0,1713,1613,4913,0813,84191M18.264
06/12/20192,70%0,3513,3313,0613,0013,37125M16.309
05/12/2019-1,14%-0,1512,9813,1312,9113,20100M11.337
04/12/20192,74%0,3513,1312,8712,8713,20129M12.649
03/12/2019-3,77%-0,5012,7813,2012,7013,24152M16.315
02/12/20195,73%0,7213,2812,3812,3513,29201M18.358
29/11/2019-0,40%-0,0512,5612,5712,5213,04120M12.009
28/11/2019-0,39%-0,0512,6112,5812,5412,8560M5.246
27/11/2019-1,63%-0,2112,6612,8412,3912,88135M13.804
26/11/20194,21%0,5212,8712,2812,2212,87209M31.154
25/11/20192,07%0,2512,3512,2312,2312,66138M15.550
22/11/20190,50%0,0612,1012,0411,8312,27127M15.053
21/11/20193,79%0,4412,0411,5411,4512,11186M20.233
19/11/20191,40%0,1611,6011,5011,5011,8797M11.526
18/11/20190,00%0,0011,4411,6311,3411,7072M12.287
14/11/20191,42%0,1611,4411,3311,2711,5866M11.222
13/11/2019-4,73%-0,5611,2811,8011,2311,91139M15.872
12/11/2019-3,03%-0,3711,8412,1711,8112,33110M14.834
11/11/2019-0,73%-0,0912,2112,1512,0612,3060M10.003
08/11/2019-2,38%-0,3012,3012,4512,2212,73123M16.045
07/11/20192,44%0,3012,6012,2812,2812,72185M30.252
06/11/2019-0,08%-0,0112,3012,3112,0812,43119M20.827
05/11/20191,74%0,2112,3112,1811,9012,35108M15.433
04/11/20191,42%0,1712,1012,0412,0212,42121M13.522
01/11/20191,10%0,1311,9311,9411,8112,0489M12.905
31/10/20190,00%0,0011,8011,8011,7312,02141M12.921
30/10/2019-1,83%-0,2211,8011,9711,6512,11155M18.783
29/10/2019-1,56%-0,1912,0212,2011,9312,38132M18.621
28/10/20190,74%0,0912,2112,1511,9412,2897M13.516
25/10/2019-3,12%-0,3912,1212,5512,0512,73231M25.750
24/10/2019-6,85%-0,9212,5112,8012,3713,09397M45.815
23/10/2019-0,89%-0,1213,4313,6013,3313,86133M11.790
22/10/20191,19%0,1613,5513,5113,2813,5685M11.359
21/10/20192,61%0,3413,3913,1813,1813,54107M9.923
18/10/2019-1,81%-0,2413,0513,2213,0513,54179M19.225
17/10/20190,61%0,0813,2913,2813,1113,3794M11.150
16/10/2019-3,01%-0,4113,2113,3113,2013,57159M14.928
15/10/20192,87%0,3813,6213,2713,2413,70110M11.759
14/10/2019-0,60%-0,0813,2413,1513,1413,4273M9.115
11/10/20191,76%0,2313,3213,2513,2313,72142M15.614
10/10/20195,31%0,6613,0912,4112,4013,18128M15.779
09/10/20190,00%0,0012,4312,5512,2812,63100M18.320
08/10/2019-4,31%-0,5612,4312,8912,3812,93183M22.545
07/10/2019-2,33%-0,3112,9913,1012,8513,2887M13.082
04/10/20191,68%0,2213,3013,0713,0713,4578M13.310
03/10/20192,43%0,3113,0812,7712,6113,16111M15.341
02/10/2019-3,40%-0,4512,7713,0712,7513,16150M19.500
01/10/2019-0,08%-0,0113,2213,2213,0813,40146M17.650
30/09/2019-1,12%-0,1513,2313,3013,0613,38123M17.929
27/09/2019-1,91%-0,2613,3813,7213,3013,8383M11.322
26/09/2019-1,45%-0,2013,6413,8713,6014,0096M10.601
25/09/20191,76%0,2413,8413,5413,3613,84120M15.122
24/09/2019-6,01%-0,8713,6014,2213,4714,27186M19.157
23/09/20191,26%0,1814,4714,3314,2414,49105M12.191
20/09/20190,63%0,0914,2914,3214,1814,39134M14.624
19/09/2019-0,91%-0,1314,2014,4314,1614,5396M13.104
18/09/2019-2,25%-0,3314,3314,6014,1514,8093M11.438
17/09/20191,95%0,2814,6614,2914,2114,6663M9.893
16/09/2019-1,44%-0,2114,3814,4614,2714,6869M9.266
13/09/2019-1,49%-0,2214,5914,8414,5214,9658M7.236
12/09/20192,21%0,3214,8114,7514,7015,01115M13.636
11/09/2019-3,08%-0,4614,4915,1014,4115,15143M15.963
10/09/20192,96%0,4314,9514,6014,4814,95147M16.280
09/09/20193,20%0,4514,5214,1314,1314,74123M17.855
06/09/2019-1,26%-0,1814,0714,3313,9114,4386M11.286
05/09/20190,92%0,1314,2514,2714,2114,67147M17.127
04/09/20191,36%0,1914,1214,2313,9614,30108M13.909
03/09/2019-2,93%-0,4213,9314,3413,8814,39181M12.897
02/09/2019-0,07%-0,0114,3514,6514,3414,7495M14.629
30/08/20191,06%0,1514,3614,5013,9714,64120M14.692
29/08/20195,89%0,7914,2113,6113,4814,41178M18.052
28/08/20190,45%0,0613,4213,2513,1913,57103M18.469
27/08/2019-1,26%-0,1713,3613,4313,2613,95183M23.120
26/08/2019-0,66%-0,0913,5313,7513,3313,8084M11.901
23/08/2019-1,02%-0,1413,6213,6113,3814,05131M19.079
22/08/2019-2,06%-0,2913,7614,0813,5714,14133M15.757
21/08/2019-2,23%-0,3214,0514,3713,8714,50168M17.145
20/08/20193,60%0,5014,3713,7713,5514,48164M25.998
19/08/2019-1,70%-0,2413,8714,2013,7214,3477M13.032
16/08/20191,51%0,2114,1114,1813,9514,28110M14.269
15/08/2019-3,20%-0,4613,9014,4513,6714,65163M18.533
14/08/2019-4,14%-0,6214,3614,6514,1914,74113M18.931
13/08/20193,17%0,4614,9814,5814,4615,09154M18.406
12/08/2019--14,5214,3914,2514,83123M12.555


*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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br