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
01/12/20201,91%0,4523,9624,0923,7524,50258M26.376
30/11/2020-2,08%-0,5023,5123,8723,4724,53269M22.737
27/11/2020-0,99%-0,2424,0124,2423,8524,77214M18.190
26/11/20204,53%1,0524,2523,0022,8624,28224M17.723
25/11/20202,52%0,5723,2022,5522,2123,38251M23.596
24/11/20206,00%1,2822,6321,3421,2322,64355M36.009
23/11/20206,80%1,3621,3520,1020,0921,38324M35.460
20/11/2020-1,48%-0,3019,9920,5819,9520,94215M19.113
19/11/20203,41%0,6720,2919,6219,5420,29249M19.659
18/11/2020-1,65%-0,3319,6219,8919,4419,95175M18.611
17/11/20201,01%0,2019,9519,7219,3120,03240M26.953
16/11/20202,38%0,4619,7519,5019,2219,75182M27.810
13/11/2020-1,18%-0,2319,2919,5919,2919,88192M26.030
12/11/2020-2,16%-0,4319,5219,9519,3120,04235M23.143
11/11/2020-0,30%-0,0619,9520,2019,8320,46220M22.422
10/11/2020-4,49%-0,9420,0120,9119,7521,39415M35.566
09/11/20200,87%0,1820,9521,4020,7721,40263M26.937
06/11/2020-1,00%-0,2120,7720,8420,7421,62347M27.818
05/11/2020-2,15%-0,4620,9821,7320,3121,79469M45.449
04/11/2020-4,24%-0,9521,4422,5421,1122,64297M25.979
03/11/20209,01%1,8522,3921,0120,8822,40411M38.508
30/10/2020-2,47%-0,5220,5420,9220,3121,20226M20.733
29/10/20201,89%0,3921,0620,5420,4121,51294M26.943
28/10/2020-3,68%-0,7920,6721,0320,5421,37216M20.210
27/10/20201,08%0,2321,4621,3121,2521,94274M28.358
26/10/2020-1,12%-0,2421,2321,4120,9221,48221M19.366
23/10/20202,63%0,5521,4720,9120,7621,55325M26.850
22/10/2020-0,10%-0,0220,9220,8820,8521,43355M30.556
21/10/20201,26%0,2620,9420,6420,5021,08280M23.313
20/10/20205,19%1,0220,6820,0919,5320,82444M37.387
19/10/20200,67%0,1319,6619,5719,5720,15275M23.617
16/10/20200,41%0,0819,5320,0019,0320,22585M50.761
15/10/20205,71%1,0519,4518,1317,9219,49453M47.529
14/10/20200,49%0,0918,4018,4618,0018,79228M23.239
13/10/20203,10%0,5518,3117,8017,4718,32219M22.707
09/10/2020-0,50%-0,0917,7617,8917,5318,28236M26.809
08/10/2020-0,83%-0,1517,8517,9917,6718,35209M24.132
07/10/20201,81%0,3218,0017,7817,7318,34249M24.278
06/10/2020-0,23%-0,0417,6817,8617,4117,88201M24.059
05/10/20205,60%0,9417,7216,9416,8617,73332M34.046
02/10/20201,45%0,2416,7816,3816,1616,99245M25.397
01/10/20200,24%0,0416,5416,5116,2516,85226M21.736
30/09/20207,70%1,1816,5015,8315,8316,97631M46.636
29/09/2020-2,67%-0,4215,3215,6315,2315,94214M21.340
28/09/2020-1,07%-0,1715,7416,0615,6216,33137M18.094
25/09/20200,57%0,0915,9115,6915,3915,91136M20.597
24/09/2020-1,80%-0,2915,8216,1315,6616,22245M21.066
23/09/2020-3,99%-0,6716,1116,8116,1116,95238M26.782
22/09/20203,39%0,5516,7816,4516,3216,99268M27.209
21/09/2020-1,04%-0,1716,2316,2015,9717,26355M38.268
18/09/2020-1,97%-0,3316,4016,7116,3116,88148M19.460
17/09/20202,58%0,4216,7316,0716,0516,77149M17.781
16/09/2020-1,69%-0,2816,3116,4516,0716,52141M18.809
15/09/20202,41%0,3916,5916,3816,1416,74193M26.436
14/09/20201,25%0,2016,2016,1015,9516,43195M25.651
11/09/20204,03%0,6216,0015,4015,3716,32259M29.420
10/09/2020-2,72%-0,4315,3815,7415,3216,06172M19.989
09/09/20204,98%0,7515,8115,1015,1015,90249M28.919
08/09/20200,60%0,0915,0614,6914,4415,17194M21.287
04/09/2020-0,40%-0,0614,9714,9814,5715,19364M27.719
03/09/2020-1,51%-0,2315,0315,1514,8515,44208M28.165
02/09/2020-1,36%-0,2115,2615,5014,8515,83296M29.302
01/09/20201,71%0,2615,4715,4215,2915,64147M25.660
31/08/2020-0,26%-0,0415,2114,9914,9015,77286M29.769
28/08/20202,01%0,3015,2515,0614,8115,36186M25.857
27/08/20202,33%0,3414,9514,6514,5015,09177M21.163
26/08/2020-1,55%-0,2314,6115,0614,4115,16169M22.867
25/08/20201,99%0,2914,8414,5914,2114,97202M21.041
24/08/20200,48%0,0714,5514,5614,4614,80105M15.438
21/08/2020-2,23%-0,3314,4814,7214,2114,78168M22.350
20/08/2020-0,54%-0,0814,8114,5414,4515,03177M22.053
19/08/20200,47%0,0714,8914,9114,8215,27209M27.292
18/08/20206,31%0,8814,8214,3014,3015,00385M35.408
17/08/20201,90%0,2613,9413,6313,6214,04153M23.071
14/08/2020-0,07%-0,0113,6813,6913,4013,8290M14.754
13/08/2020-0,87%-0,1213,6913,7713,5513,92103M15.875
12/08/2020-0,79%-0,1113,8114,0013,5814,13146M22.116
11/08/2020-0,36%-0,0513,9214,0413,7614,15206M25.934
10/08/20207,88%1,0213,9713,1313,0614,08369M41.770
07/08/2020-1,22%-0,1612,9512,8812,7613,22194M24.202
06/08/2020-0,08%-0,0113,1113,2313,0413,48195M41.092
05/08/20202,82%0,3613,1213,0012,9313,39196M26.636
04/08/2020-2,00%-0,2612,7612,9112,3613,00134M19.595
03/08/20206,29%0,7713,0212,5312,4613,23267M38.007
31/07/2020-4,15%-0,5312,2512,8512,1512,94184M25.129
30/07/2020-1,69%-0,2212,7812,7012,6513,25181M20.762
29/07/20205,69%0,7013,0012,7812,7713,57416M37.204
28/07/20200,49%0,0612,3012,1412,0112,44132M18.395
27/07/20205,43%0,6312,2411,6511,5612,34234M25.851
24/07/2020-0,34%-0,0411,6111,5111,3211,7263M10.821
23/07/2020-1,35%-0,1611,6511,7711,5611,9789M9.635
22/07/20201,29%0,1511,8111,6711,5711,8582M11.560
21/07/2020-1,77%-0,2111,6611,9311,5312,01132M16.962
20/07/2020-0,25%-0,0311,8711,9011,7811,9385M11.126
17/07/20201,80%0,2111,9011,8611,7112,05137M20.746
16/07/2020-2,01%-0,2411,6911,8111,5911,9297M12.348
15/07/2020-2,13%-0,2611,9312,2811,7212,36227M26.252
14/07/20204,46%0,5212,1911,7911,4312,19195M22.280
13/07/20203,92%0,4411,6711,5011,5012,27285M34.309
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--8,508,358,198,5968M10.553


*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


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito