Cotação atual, histórico e gráfico do papel: CSNA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/03/2019 | -2,01% | -0,32 | 15,58 | 16,11 | 15,37 | 16,39 | 378M | 35.193 |
| 20/03/2019 | 1,40% | 0,22 | 15,90 | 15,39 | 15,15 | 16,50 | 491M | 42.457 |
| 19/03/2019 | -3,80% | -0,62 | 15,68 | 16,45 | 15,54 | 17,42 | 570M | 46.955 |
| 18/03/2019 | 4,42% | 0,69 | 16,30 | 15,70 | 15,55 | 16,42 | 220M | 22.458 |
| 15/03/2019 | 1,36% | 0,21 | 15,61 | 15,60 | 15,35 | 15,68 | 158M | 13.737 |
| 14/03/2019 | -0,58% | -0,09 | 15,40 | 15,60 | 15,21 | 15,78 | 264M | 18.340 |
| 13/03/2019 | 9,32% | 1,32 | 15,49 | 14,29 | 14,20 | 15,66 | 408M | 33.607 |
| 12/03/2019 | -2,68% | -0,39 | 14,17 | 14,60 | 13,91 | 14,86 | 343M | 26.660 |
| 11/03/2019 | 5,81% | 0,80 | 14,56 | 13,93 | 13,89 | 14,63 | 242M | 19.961 |
| 08/03/2019 | -6,65% | -0,98 | 13,76 | 14,54 | 13,75 | 14,60 | 286M | 34.865 |
| 07/03/2019 | -2,71% | -0,41 | 14,74 | 15,35 | 14,52 | 15,55 | 391M | 29.388 |
| 06/03/2019 | 9,39% | 1,30 | 15,15 | 14,21 | 14,10 | 15,15 | 341M | 23.731 |
| 01/03/2019 | 5,89% | 0,77 | 13,85 | 13,23 | 13,16 | 14,00 | 340M | 34.115 |
| 28/02/2019 | 3,15% | 0,40 | 13,08 | 12,65 | 12,47 | 13,25 | 251M | 19.418 |
| 27/02/2019 | -3,87% | -0,51 | 12,68 | 13,08 | 12,61 | 13,17 | 252M | 22.100 |
| 26/02/2019 | 0,69% | 0,09 | 13,19 | 13,20 | 12,71 | 13,32 | 338M | 38.377 |
| 25/02/2019 | 5,65% | 0,70 | 13,10 | 12,53 | 12,50 | 13,28 | 383M | 32.533 |
| 22/02/2019 | 7,55% | 0,87 | 12,40 | 11,60 | 11,60 | 12,64 | 374M | 36.940 |
| 21/02/2019 | 9,39% | 0,99 | 11,53 | 10,87 | 10,72 | 11,60 | 376M | 33.841 |
| 20/02/2019 | 3,74% | 0,38 | 10,54 | 10,25 | 10,25 | 10,65 | 176M | 26.098 |
| 19/02/2019 | -1,26% | -0,13 | 10,16 | 10,34 | 10,11 | 10,43 | 73M | 11.171 |
| 18/02/2019 | 1,48% | 0,15 | 10,29 | 10,05 | 10,04 | 10,32 | 53M | 6.673 |
| 15/02/2019 | 0,10% | 0,01 | 10,14 | 10,00 | 9,93 | 10,19 | 65M | 10.516 |
| 14/02/2019 | 1,50% | 0,15 | 10,13 | 9,95 | 9,81 | 10,13 | 85M | 9.929 |
| 13/02/2019 | 1,01% | 0,10 | 9,98 | 9,89 | 9,79 | 9,99 | 85M | 12.919 |
| 12/02/2019 | 2,70% | 0,26 | 9,88 | 9,76 | 9,53 | 9,88 | 85M | 9.222 |
| 11/02/2019 | -2,34% | -0,23 | 9,62 | 10,00 | 9,59 | 10,08 | 73M | 8.808 |
| 08/02/2019 | 3,47% | 0,33 | 9,85 | 9,46 | 9,28 | 9,85 | 116M | 9.580 |
| 07/02/2019 | 2,26% | 0,21 | 9,52 | 9,40 | 9,26 | 9,70 | 147M | 25.578 |
| 06/02/2019 | -5,77% | -0,57 | 9,31 | 9,82 | 9,31 | 9,83 | 130M | 30.953 |
| 05/02/2019 | -0,20% | -0,02 | 9,88 | 9,88 | 9,80 | 9,95 | 66M | 7.353 |
| 04/02/2019 | -1,98% | -0,20 | 9,90 | 10,10 | 9,83 | 10,10 | 117M | 11.340 |
| 01/02/2019 | -0,98% | -0,10 | 10,10 | 10,44 | 9,96 | 10,49 | 100M | 9.993 |
| 31/01/2019 | -1,73% | -0,18 | 10,20 | 10,55 | 10,06 | 10,65 | 163M | 27.352 |
| 30/01/2019 | 3,39% | 0,34 | 10,38 | 10,30 | 10,28 | 11,11 | 615M | 23.233 |
| 29/01/2019 | 2,66% | 0,26 | 10,04 | 9,85 | 9,82 | 10,16 | 92M | 11.727 |
| 28/01/2019 | -5,69% | -0,59 | 9,78 | 10,00 | 9,72 | 10,21 | 161M | 25.455 |
| 24/01/2019 | 0,48% | 0,05 | 10,37 | 10,39 | 10,27 | 10,49 | 63M | 10.693 |
| 23/01/2019 | 5,41% | 0,53 | 10,32 | 9,92 | 9,90 | 10,34 | 123M | 16.591 |
| 22/01/2019 | -1,41% | -0,14 | 9,79 | 9,85 | 9,70 | 9,92 | 81M | 11.397 |
| 21/01/2019 | 0,91% | 0,09 | 9,93 | 9,84 | 9,78 | 10,04 | 68M | 9.015 |
| 18/01/2019 | -0,81% | -0,08 | 9,84 | 9,99 | 9,83 | 10,14 | 77M | 10.390 |
| 17/01/2019 | -0,20% | -0,02 | 9,92 | 9,86 | 9,81 | 10,02 | 65M | 10.552 |
| 16/01/2019 | 3,33% | 0,32 | 9,94 | 9,68 | 9,62 | 9,94 | 73M | 18.071 |
| 15/01/2019 | -1,54% | -0,15 | 9,62 | 9,74 | 9,55 | 9,92 | 49M | 6.853 |
| 14/01/2019 | -0,91% | -0,09 | 9,77 | 9,75 | 9,66 | 9,86 | 49M | 6.971 |
| 11/01/2019 | -1,20% | -0,12 | 9,86 | 9,99 | 9,81 | 10,02 | 57M | 7.425 |
| 10/01/2019 | 1,01% | 0,10 | 9,98 | 9,82 | 9,72 | 9,99 | 60M | 9.978 |
| 09/01/2019 | 0,82% | 0,08 | 9,88 | 9,88 | 9,81 | 10,04 | 86M | 14.921 |
| 08/01/2019 | 0,31% | 0,03 | 9,80 | 9,85 | 9,71 | 9,88 | 67M | 10.879 |
| 07/01/2019 | 0,21% | 0,02 | 9,77 | 9,75 | 9,71 | 9,92 | 51M | 10.322 |
| 04/01/2019 | 4,61% | 0,43 | 9,75 | 9,37 | 9,37 | 9,88 | 128M | 16.461 |
| 03/01/2019 | 1,19% | 0,11 | 9,32 | 9,16 | 9,10 | 9,48 | 90M | 12.335 |
| 02/01/2019 | 4,19% | 0,37 | 9,21 | 8,77 | 8,70 | 9,32 | 97M | 15.258 |
| 28/12/2018 | 3,27% | 0,28 | 8,84 | 8,70 | 8,63 | 8,84 | 44M | 7.605 |
| 27/12/2018 | -0,81% | -0,07 | 8,56 | 8,62 | 8,50 | 8,74 | 62M | 8.596 |
| 26/12/2018 | -2,04% | -0,18 | 8,63 | 8,77 | 8,55 | 8,77 | 60M | 11.520 |
| 21/12/2018 | -1,45% | -0,13 | 8,81 | 8,97 | 8,80 | 9,11 | 149M | 11.423 |
| 20/12/2018 | -3,35% | -0,31 | 8,94 | 9,34 | 8,79 | 9,40 | 132M | 14.306 |
| 19/12/2018 | -0,11% | -0,01 | 9,25 | 9,30 | 9,23 | 9,60 | 88M | 12.930 |
| 18/12/2018 | -0,32% | -0,03 | 9,26 | 9,30 | 9,26 | 9,42 | 57M | 10.232 |
| 17/12/2018 | 2,31% | 0,21 | 9,29 | 9,11 | 9,06 | 9,39 | 68M | 9.519 |
| 14/12/2018 | 0,11% | 0,01 | 9,08 | 8,95 | 8,90 | 9,13 | 40M | 6.080 |
| 13/12/2018 | -0,55% | -0,05 | 9,07 | 9,12 | 8,99 | 9,23 | 54M | 7.306 |
| 12/12/2018 | 5,19% | 0,45 | 9,12 | 8,77 | 8,77 | 9,28 | 136M | 19.177 |
| 11/12/2018 | 2,24% | 0,19 | 8,67 | 8,62 | 8,40 | 8,70 | 48M | 8.271 |
| 10/12/2018 | -2,42% | -0,21 | 8,48 | 8,69 | 8,43 | 8,76 | 44M | 9.700 |
| 07/12/2018 | -3,34% | -0,30 | 8,69 | 9,00 | 8,69 | 9,17 | 61M | 10.312 |
| 06/12/2018 | 0,56% | 0,05 | 8,99 | 8,77 | 8,70 | 8,99 | 41M | 7.735 |
| 05/12/2018 | 0,34% | 0,03 | 8,94 | 8,98 | 8,85 | 9,04 | 33M | 4.257 |
| 04/12/2018 | -2,94% | -0,27 | 8,91 | 9,21 | 8,87 | 9,24 | 50M | 12.013 |
| 03/12/2018 | 3,49% | 0,31 | 9,18 | 9,19 | 9,08 | 9,29 | 77M | 10.709 |
| 30/11/2018 | 1,03% | 0,09 | 8,87 | 8,75 | 8,67 | 9,02 | 81M | 11.207 |
| 29/11/2018 | 1,39% | 0,12 | 8,78 | 8,52 | 8,52 | 8,89 | 53M | 6.560 |
| 28/11/2018 | 1,17% | 0,10 | 8,66 | 8,65 | 8,37 | 8,80 | 74M | 12.818 |
| 27/11/2018 | 1,30% | 0,11 | 8,56 | 8,50 | 8,32 | 8,64 | 53M | 12.306 |
| 26/11/2018 | -2,09% | -0,18 | 8,45 | 8,68 | 8,38 | 8,73 | 56M | 9.634 |
| 23/11/2018 | -3,58% | -0,32 | 8,63 | 8,96 | 8,52 | 9,03 | 72M | 13.164 |
| 22/11/2018 | -1,32% | -0,12 | 8,95 | 9,14 | 8,95 | 9,17 | 35M | 6.406 |
| 21/11/2018 | -3,82% | -0,36 | 9,07 | 9,11 | 9,00 | 9,21 | 66M | 8.983 |
| 19/11/2018 | -2,28% | -0,22 | 9,43 | 9,61 | 9,33 | 9,61 | 44M | 6.995 |
| 16/11/2018 | 4,66% | 0,43 | 9,65 | 9,41 | 9,28 | 9,65 | 67M | 12.099 |
| 14/11/2018 | -0,11% | -0,01 | 9,22 | 9,22 | 8,91 | 9,25 | 81M | 14.810 |
| 13/11/2018 | -1,18% | -0,11 | 9,23 | 9,34 | 9,13 | 9,38 | 49M | 8.870 |
| 12/11/2018 | -2,51% | -0,24 | 9,34 | 9,57 | 9,31 | 9,63 | 50M | 6.684 |
| 09/11/2018 | -2,24% | -0,22 | 9,58 | 9,80 | 9,41 | 9,88 | 77M | 10.953 |
| 08/11/2018 | -0,20% | -0,02 | 9,80 | 9,86 | 9,72 | 10,32 | 150M | 16.909 |
| 07/11/2018 | 1,13% | 0,11 | 9,82 | 9,82 | 9,60 | 9,85 | 62M | 8.222 |
| 06/11/2018 | -2,02% | -0,20 | 9,71 | 9,81 | 9,66 | 9,91 | 53M | 11.629 |
| 05/11/2018 | 2,48% | 0,24 | 9,91 | 9,71 | 9,67 | 9,95 | 69M | 10.872 |
| 01/11/2018 | 1,04% | 0,10 | 9,67 | 9,61 | 9,41 | 9,75 | 64M | 9.823 |
| 31/10/2018 | 3,13% | 0,29 | 9,57 | 9,35 | 9,32 | 9,68 | 84M | 13.268 |
| 30/10/2018 | 4,04% | 0,36 | 9,28 | 8,99 | 8,92 | 9,28 | 91M | 15.975 |
| 29/10/2018 | -4,09% | -0,38 | 8,92 | 9,64 | 8,78 | 9,73 | 112M | 15.638 |
| 26/10/2018 | 0,00% | 0,00 | 9,30 | 9,35 | 9,10 | 9,40 | 107M | 17.852 |
| 25/10/2018 | 0,76% | 0,07 | 9,30 | 9,38 | 9,22 | 9,50 | 67M | 11.274 |
| 24/10/2018 | -4,85% | -0,47 | 9,23 | 9,80 | 9,20 | 9,80 | 86M | 11.472 |
| 23/10/2018 | -3,00% | -0,30 | 9,70 | 9,90 | 9,68 | 9,90 | 80M | 10.205 |
| 22/10/2018 | 2,04% | 0,20 | 10,00 | 9,98 | 9,80 | 10,05 | 94M | 9.915 |
| 19/10/2018 | -0,10% | -0,01 | 9,80 | 9,87 | 9,60 | 9,95 | 54M | 8.152 |
| 18/10/2018 | -2,87% | -0,29 | 9,81 | 10,05 | 9,76 | 10,30 | 77M | 11.962 |
Date,Open,High,Low,Close,Volume
21-Mar-19,16.11,16.39,15.37,15.58,378136686
20-Mar-19,15.39,16.50,15.15,15.90,490808921
19-Mar-19,16.45,17.42,15.54,15.68,569999036
18-Mar-19,15.70,16.42,15.55,16.30,220168873
15-Mar-19,15.60,15.68,15.35,15.61,158214781
14-Mar-19,15.60,15.78,15.21,15.40,264129209
13-Mar-19,14.29,15.66,14.20,15.49,407670547
12-Mar-19,14.60,14.86,13.91,14.17,343102017
11-Mar-19,13.93,14.63,13.89,14.56,242001275
08-Mar-19,14.54,14.60,13.75,13.76,286325527
07-Mar-19,15.35,15.55,14.52,14.74,390876139
06-Mar-19,14.21,15.15,14.10,15.15,341444156
01-Mar-19,13.23,14.00,13.16,13.85,339672496
28-Feb-19,12.65,13.25,12.47,13.08,250597640
27-Feb-19,13.08,13.17,12.61,12.68,251759950
26-Feb-19,13.20,13.32,12.71,13.19,337555680
25-Feb-19,12.53,13.28,12.50,13.10,382542859
22-Feb-19,11.60,12.64,11.60,12.40,374297179
21-Feb-19,10.87,11.60,10.72,11.53,376324107
20-Feb-19,10.25,10.65,10.25,10.54,175808498
19-Feb-19,10.34,10.43,10.11,10.16,73025334
18-Feb-19,10.05,10.32,10.04,10.29,52939706
15-Feb-19,10.00,10.19,9.93,10.14,65228249
14-Feb-19,9.95,10.13,9.81,10.13,84729037
13-Feb-19,9.89,9.99,9.79,9.98,85304477
12-Feb-19,9.76,9.88,9.53,9.88,85277923
11-Feb-19,10.00,10.08,9.59,9.62,73263879
08-Feb-19,9.46,9.85,9.28,9.85,116253220
07-Feb-19,9.40,9.70,9.26,9.52,146943574
06-Feb-19,9.82,9.83,9.31,9.31,130140871
05-Feb-19,9.88,9.95,9.80,9.88,65548442
04-Feb-19,10.10,10.10,9.83,9.90,117457799
01-Feb-19,10.44,10.49,9.96,10.10,99601291
31-Jan-19,10.55,10.65,10.06,10.20,163226801
30-Jan-19,10.30,11.11,10.28,10.38,615266313
29-Jan-19,9.85,10.16,9.82,10.04,91920657
28-Jan-19,10.00,10.21,9.72,9.78,161064530
24-Jan-19,10.39,10.49,10.27,10.37,63216997
23-Jan-19,9.92,10.34,9.90,10.32,123273399
22-Jan-19,9.85,9.92,9.70,9.79,80994942
21-Jan-19,9.84,10.04,9.78,9.93,68461082
18-Jan-19,9.99,10.14,9.83,9.84,76876981
17-Jan-19,9.86,10.02,9.81,9.92,65413061
16-Jan-19,9.68,9.94,9.62,9.94,72835605
15-Jan-19,9.74,9.92,9.55,9.62,49256108
14-Jan-19,9.75,9.86,9.66,9.77,48652541
11-Jan-19,9.99,10.02,9.81,9.86,57286670
10-Jan-19,9.82,9.99,9.72,9.98,59632655
09-Jan-19,9.88,10.04,9.81,9.88,86405980
08-Jan-19,9.85,9.88,9.71,9.80,67052663
07-Jan-19,9.75,9.92,9.71,9.77,50616414
04-Jan-19,9.37,9.88,9.37,9.75,128430554
03-Jan-19,9.16,9.48,9.10,9.32,90442776
02-Jan-19,8.77,9.32,8.70,9.21,96594832
28-Dec-18,8.70,8.84,8.63,8.84,43859952
27-Dec-18,8.62,8.74,8.50,8.56,62485518
26-Dec-18,8.77,8.77,8.55,8.63,59896669
21-Dec-18,8.97,9.11,8.80,8.81,148785231
20-Dec-18,9.34,9.40,8.79,8.94,132236292
19-Dec-18,9.30,9.60,9.23,9.25,87833184
18-Dec-18,9.30,9.42,9.26,9.26,56876723
17-Dec-18,9.11,9.39,9.06,9.29,68259807
14-Dec-18,8.95,9.13,8.90,9.08,39984376
13-Dec-18,9.12,9.23,8.99,9.07,53837194
12-Dec-18,8.77,9.28,8.77,9.12,136395740
11-Dec-18,8.62,8.70,8.40,8.67,48043611
10-Dec-18,8.69,8.76,8.43,8.48,43933069
07-Dec-18,9.00,9.17,8.69,8.69,61451828
06-Dec-18,8.77,8.99,8.70,8.99,40522857
05-Dec-18,8.98,9.04,8.85,8.94,33338539
04-Dec-18,9.21,9.24,8.87,8.91,49649560
03-Dec-18,9.19,9.29,9.08,9.18,76829074
30-Nov-18,8.75,9.02,8.67,8.87,81397529
29-Nov-18,8.52,8.89,8.52,8.78,53461579
28-Nov-18,8.65,8.80,8.37,8.66,73845244
27-Nov-18,8.50,8.64,8.32,8.56,53438437
26-Nov-18,8.68,8.73,8.38,8.45,55833929
23-Nov-18,8.96,9.03,8.52,8.63,71864003
22-Nov-18,9.14,9.17,8.95,8.95,35147528
21-Nov-18,9.11,9.21,9.00,9.07,65854247
19-Nov-18,9.61,9.61,9.33,9.43,43759265
16-Nov-18,9.41,9.65,9.28,9.65,67256487
14-Nov-18,9.22,9.25,8.91,9.22,80861115
13-Nov-18,9.34,9.38,9.13,9.23,49429016
12-Nov-18,9.57,9.63,9.31,9.34,50301522
09-Nov-18,9.80,9.88,9.41,9.58,77091312
08-Nov-18,9.86,10.32,9.72,9.80,150052452
07-Nov-18,9.82,9.85,9.60,9.82,62081041
06-Nov-18,9.81,9.91,9.66,9.71,53170198
05-Nov-18,9.71,9.95,9.67,9.91,68865019
01-Nov-18,9.61,9.75,9.41,9.67,63687001
31-Oct-18,9.35,9.68,9.32,9.57,83892101
30-Oct-18,8.99,9.28,8.92,9.28,90582143
29-Oct-18,9.64,9.73,8.78,8.92,111607164
26-Oct-18,9.35,9.40,9.10,9.30,106745505
25-Oct-18,9.38,9.50,9.22,9.30,66991234
24-Oct-18,9.80,9.80,9.20,9.23,85884885
23-Oct-18,9.90,9.90,9.68,9.70,79987783
22-Oct-18,9.98,10.05,9.80,10.00,94237547
19-Oct-18,9.87,9.95,9.60,9.80,54463192
18-Oct-18,10.05,10.30,9.76,9.81,76583858
17-Oct-18,10.00,10.26,9.95,10.10,76583858
16-Oct-18,9.51,10.13,9.51,10.13,76583858
15-Oct-18,9.30,9.59,9.20,9.34,76583858
11-Oct-18,9.48,9.52,9.05,9.14,76583858
10-Oct-18,9.81,9.87,9.26,9.33,76583858
09-Oct-18,9.70,9.93,9.57,9.90,76583858
08-Oct-18,9.72,9.84,9.48,9.70,76583858
05-Oct-18,9.62,9.73,9.35,9.38,76583858
04-Oct-18,9.55,9.69,9.41,9.61,76583858
03-Oct-18,9.98,10.18,9.52,9.61,76583858
02-Oct-18,9.59,9.77,9.57,9.68,76583858
01-Oct-18,9.34,9.45,9.12,9.31,76583858
28-Sep-18,9.10,9.56,9.10,9.34,76583858
27-Sep-18,9.38,9.45,9.13,9.25,76583858
26-Sep-18,9.29,9.45,9.12,9.30,76583858
25-Sep-18,8.62,9.29,8.61,9.29,76583858
24-Sep-18,9.08,9.09,8.75,8.79,76583858
21-Sep-18,8.92,9.14,8.89,9.10,76583858
20-Sep-18,9.06,9.10,8.77,8.83,76583858
19-Sep-18,8.80,9.14,8.75,8.94,76583858
18-Sep-18,8.67,8.97,8.60,8.93,76583858
17-Sep-18,8.42,8.68,8.41,8.64,76583858
14-Sep-18,8.34,8.52,8.13,8.50,76583858
13-Sep-18,8.37,8.45,8.26,8.28,76583858
12-Sep-18,8.26,8.39,8.17,8.31,76583858
11-Sep-18,8.35,8.41,8.15,8.17,76583858
10-Sep-18,8.50,8.56,8.39,8.54,76583858
06-Sep-18,8.42,8.51,8.31,8.35,76583858
05-Sep-18,8.39,8.49,8.22,8.30,76583858
04-Sep-18,8.88,8.88,8.38,8.39,76583858
03-Sep-18,8.78,8.89,8.65,8.85,76583858
31-Aug-18,8.70,8.90,8.62,8.78,76583858
30-Aug-18,8.76,8.91,8.51,8.66,76583858
*exoneração de responsabilidade