Cotação atual, histórico e gráfico do papel: CSNA3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CSNA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/02/2020	-0,68%	-0,09	13,13	13,02	12,77	13,14	94M	12.877
20/02/2020	-2,29%	-0,31	13,22	13,63	13,12	13,68	110M	13.754
19/02/2020	1,58%	0,21	13,53	13,26	13,10	13,60	162M	15.716
18/02/2020	1,76%	0,23	13,32	12,97	12,78	13,32	152M	14.923
17/02/2020	3,40%	0,43	13,09	12,88	12,73	13,19	106M	11.889

14/02/2020	-2,54%	-0,33	12,66	13,07	12,53	13,12	122M	17.767
13/02/2020	0,08%	0,01	12,99	12,55	12,51	13,00	134M	16.511
12/02/2020	2,04%	0,26	12,98	13,05	12,86	13,35	211M	21.597
11/02/2020	4,61%	0,56	12,72	12,40	12,26	13,07	185M	20.763
10/02/2020	-4,40%	-0,56	12,16	12,61	12,14	12,77	124M	18.447
07/02/2020	-3,78%	-0,50	12,72	13,08	12,56	13,15	105M	13.161
06/02/2020	-0,60%	-0,08	13,22	13,48	13,10	13,75	149M	17.404
05/02/2020	0,38%	0,05	13,30	13,46	13,27	13,63	96M	11.922
04/02/2020	1,77%	0,23	13,25	13,37	13,24	13,70	131M	14.498
03/02/2020	0,93%	0,12	13,02	12,90	12,70	13,09	108M	14.418
31/01/2020	-3,80%	-0,51	12,90	13,11	12,90	13,20	132M	17.836
30/01/2020	0,37%	0,05	13,41	13,02	12,74	13,44	138M	15.251
29/01/2020	-2,05%	-0,28	13,36	13,79	13,27	13,89	150M	16.582
28/01/2020	-0,80%	-0,11	13,64	14,00	13,54	14,18	156M	14.892
27/01/2020	-7,78%	-1,16	13,75	14,22	13,70	14,32	274M	30.662
24/01/2020	-3,74%	-0,58	14,91	15,49	14,67	15,74	228M	19.352
23/01/2020	-1,21%	-0,19	15,49	15,39	15,20	15,95	213M	22.486
22/01/2020	6,96%	1,02	15,68	14,84	14,83	15,75	386M	36.353
21/01/2020	-2,91%	-0,44	14,66	14,80	14,66	14,97	156M	16.469
20/01/2020	2,17%	0,32	15,10	14,74	14,66	15,10	94M	11.242
17/01/2020	0,14%	0,02	14,78	14,89	14,63	14,99	159M	12.768
16/01/2020	0,89%	0,13	14,76	14,71	14,50	14,86	115M	11.742
15/01/2020	-1,35%	-0,20	14,63	14,80	14,44	15,06	158M	15.536
14/01/2020	-1,59%	-0,24	14,83	15,04	14,80	15,36	212M	16.129
13/01/2020	6,05%	0,86	15,07	14,31	14,31	15,12	194M	21.094
10/01/2020	1,14%	0,16	14,21	14,10	14,04	14,39	108M	9.877

09/01/2020	-1,06%	-0,15	14,05	14,25	13,90	14,32	113M	9.552
08/01/2020	-0,14%	-0,02	14,20	14,25	14,15	14,38	104M	8.987
07/01/2020	0,00%	0,00	14,22	14,29	14,14	14,44	111M	11.328
06/01/2020	-2,47%	-0,36	14,22	14,50	14,15	14,50	121M	13.797
03/01/2020	-0,75%	-0,11	14,58	14,40	14,38	14,75	250M	14.331
02/01/2020	4,11%	0,58	14,69	14,26	14,21	14,80	202M	21.946
30/12/2019	1,07%	0,15	14,11	13,97	13,93	14,38	119M	11.510
27/12/2019	-3,72%	-0,54	13,96	14,66	13,92	14,70	164M	17.219
26/12/2019	-0,21%	-0,03	14,50	14,58	14,35	14,71	182M	18.647
23/12/2019	5,21%	0,72	14,53	14,07	13,96	14,59	174M	21.286
20/12/2019	0,58%	0,08	13,81	13,75	13,68	14,08	180M	11.946
19/12/2019	0,00%	0,00	13,73	13,68	13,62	13,90	147M	12.946
18/12/2019	-1,08%	-0,15	13,73	13,90	13,61	13,91	161M	15.853
17/12/2019	-0,93%	-0,13	13,88	14,03	13,78	14,12	97M	13.178
16/12/2019	-1,20%	-0,17	14,01	14,42	13,92	14,63	208M	17.671
13/12/2019	0,57%	0,08	14,18	14,15	14,00	14,40	186M	22.406
12/12/2019	3,22%	0,44	14,10	13,73	13,65	14,10	171M	16.356
11/12/2019	2,48%	0,33	13,66	13,35	13,27	13,66	106M	9.926
10/12/2019	1,29%	0,17	13,33	13,19	12,94	13,40	131M	14.155
09/12/2019	-1,28%	-0,17	13,16	13,49	13,08	13,84	191M	18.264
06/12/2019	2,70%	0,35	13,33	13,06	13,00	13,37	125M	16.309
05/12/2019	-1,14%	-0,15	12,98	13,13	12,91	13,20	100M	11.337
04/12/2019	2,74%	0,35	13,13	12,87	12,87	13,20	129M	12.649
03/12/2019	-3,77%	-0,50	12,78	13,20	12,70	13,24	152M	16.315
02/12/2019	5,73%	0,72	13,28	12,38	12,35	13,29	201M	18.358
29/11/2019	-0,40%	-0,05	12,56	12,57	12,52	13,04	120M	12.009

28/11/2019	-0,39%	-0,05	12,61	12,58	12,54	12,85	60M	5.246
27/11/2019	-1,63%	-0,21	12,66	12,84	12,39	12,88	135M	13.804
26/11/2019	4,21%	0,52	12,87	12,28	12,22	12,87	209M	31.154
25/11/2019	2,07%	0,25	12,35	12,23	12,23	12,66	138M	15.550
22/11/2019	0,50%	0,06	12,10	12,04	11,83	12,27	127M	15.053
21/11/2019	3,79%	0,44	12,04	11,54	11,45	12,11	186M	20.233
19/11/2019	1,40%	0,16	11,60	11,50	11,50	11,87	97M	11.526
18/11/2019	0,00%	0,00	11,44	11,63	11,34	11,70	72M	12.287
14/11/2019	1,42%	0,16	11,44	11,33	11,27	11,58	66M	11.222
13/11/2019	-4,73%	-0,56	11,28	11,80	11,23	11,91	139M	15.872
12/11/2019	-3,03%	-0,37	11,84	12,17	11,81	12,33	110M	14.834
11/11/2019	-0,73%	-0,09	12,21	12,15	12,06	12,30	60M	10.003
08/11/2019	-2,38%	-0,30	12,30	12,45	12,22	12,73	123M	16.045
07/11/2019	2,44%	0,30	12,60	12,28	12,28	12,72	185M	30.252
06/11/2019	-0,08%	-0,01	12,30	12,31	12,08	12,43	119M	20.827
05/11/2019	1,74%	0,21	12,31	12,18	11,90	12,35	108M	15.433
04/11/2019	1,42%	0,17	12,10	12,04	12,02	12,42	121M	13.522
01/11/2019	1,10%	0,13	11,93	11,94	11,81	12,04	89M	12.905
31/10/2019	0,00%	0,00	11,80	11,80	11,73	12,02	141M	12.921
30/10/2019	-1,83%	-0,22	11,80	11,97	11,65	12,11	155M	18.783
29/10/2019	-1,56%	-0,19	12,02	12,20	11,93	12,38	132M	18.621
28/10/2019	0,74%	0,09	12,21	12,15	11,94	12,28	97M	13.516
25/10/2019	-3,12%	-0,39	12,12	12,55	12,05	12,73	231M	25.750
24/10/2019	-6,85%	-0,92	12,51	12,80	12,37	13,09	397M	45.815
23/10/2019	-0,89%	-0,12	13,43	13,60	13,33	13,86	133M	11.790
22/10/2019	1,19%	0,16	13,55	13,51	13,28	13,56	85M	11.359

21/10/2019	2,61%	0,34	13,39	13,18	13,18	13,54	107M	9.923
18/10/2019	-1,81%	-0,24	13,05	13,22	13,05	13,54	179M	19.225
17/10/2019	0,61%	0,08	13,29	13,28	13,11	13,37	94M	11.150
16/10/2019	-3,01%	-0,41	13,21	13,31	13,20	13,57	159M	14.928
15/10/2019	2,87%	0,38	13,62	13,27	13,24	13,70	110M	11.759
14/10/2019	-0,60%	-0,08	13,24	13,15	13,14	13,42	73M	9.115
11/10/2019	1,76%	0,23	13,32	13,25	13,23	13,72	142M	15.614
10/10/2019	5,31%	0,66	13,09	12,41	12,40	13,18	128M	15.779
09/10/2019	0,00%	0,00	12,43	12,55	12,28	12,63	100M	18.320
08/10/2019	-4,31%	-0,56	12,43	12,89	12,38	12,93	183M	22.545
07/10/2019	-2,33%	-0,31	12,99	13,10	12,85	13,28	87M	13.082
04/10/2019	1,68%	0,22	13,30	13,07	13,07	13,45	78M	13.310
03/10/2019	2,43%	0,31	13,08	12,77	12,61	13,16	111M	15.341
02/10/2019	-3,40%	-0,45	12,77	13,07	12,75	13,16	150M	19.500
01/10/2019	-0,08%	-0,01	13,22	13,22	13,08	13,40	146M	17.650
30/09/2019	-1,12%	-0,15	13,23	13,30	13,06	13,38	123M	17.929
27/09/2019	-1,91%	-0,26	13,38	13,72	13,30	13,83	83M	11.322
26/09/2019	-1,45%	-0,20	13,64	13,87	13,60	14,00	96M	10.601
25/09/2019	1,76%	0,24	13,84	13,54	13,36	13,84	120M	15.122
24/09/2019	-6,01%	-0,87	13,60	14,22	13,47	14,27	186M	19.157
23/09/2019	1,26%	0,18	14,47	14,33	14,24	14,49	105M	12.191
20/09/2019	0,63%	0,09	14,29	14,32	14,18	14,39	134M	14.624
19/09/2019	-0,91%	-0,13	14,20	14,43	14,16	14,53	96M	13.104
18/09/2019	-2,25%	-0,33	14,33	14,60	14,15	14,80	93M	11.438
17/09/2019	1,95%	0,28	14,66	14,29	14,21	14,66	63M	9.893
16/09/2019	-1,44%	-0,21	14,38	14,46	14,27	14,68	69M	9.266

13/09/2019	-1,49%	-0,22	14,59	14,84	14,52	14,96	58M	7.236
12/09/2019	2,21%	0,32	14,81	14,75	14,70	15,01	115M	13.636
11/09/2019	-3,08%	-0,46	14,49	15,10	14,41	15,15	143M	15.963
10/09/2019	2,96%	0,43	14,95	14,60	14,48	14,95	147M	16.280
09/09/2019	3,20%	0,45	14,52	14,13	14,13	14,74	123M	17.855
06/09/2019	-1,26%	-0,18	14,07	14,33	13,91	14,43	86M	11.286
05/09/2019	0,92%	0,13	14,25	14,27	14,21	14,67	147M	17.127
04/09/2019	1,36%	0,19	14,12	14,23	13,96	14,30	108M	13.909
03/09/2019	-2,93%	-0,42	13,93	14,34	13,88	14,39	181M	12.897
02/09/2019	-0,07%	-0,01	14,35	14,65	14,34	14,74	95M	14.629
30/08/2019	1,06%	0,15	14,36	14,50	13,97	14,64	120M	14.692
29/08/2019	5,89%	0,79	14,21	13,61	13,48	14,41	178M	18.052
28/08/2019	0,45%	0,06	13,42	13,25	13,19	13,57	103M	18.469
27/08/2019	-1,26%	-0,17	13,36	13,43	13,26	13,95	183M	23.120
26/08/2019	-0,66%	-0,09	13,53	13,75	13,33	13,80	84M	11.901
23/08/2019	-1,02%	-0,14	13,62	13,61	13,38	14,05	131M	19.079
22/08/2019	-2,06%	-0,29	13,76	14,08	13,57	14,14	133M	15.757
21/08/2019	-2,23%	-0,32	14,05	14,37	13,87	14,50	168M	17.145
20/08/2019	3,60%	0,50	14,37	13,77	13,55	14,48	164M	25.998
19/08/2019	-1,70%	-0,24	13,87	14,20	13,72	14,34	77M	13.032
16/08/2019	1,51%	0,21	14,11	14,18	13,95	14,28	110M	14.269
15/08/2019	-3,20%	-0,46	13,90	14,45	13,67	14,65	163M	18.533
14/08/2019	-4,14%	-0,62	14,36	14,65	14,19	14,74	113M	18.931
13/08/2019	3,17%	0,46	14,98	14,58	14,46	15,09	154M	18.406
12/08/2019	-	-	14,52	14,39	14,25	14,83	123M	12.555

Date,Open,High,Low,Close,Volume
21-Feb-20,13.02,13.14,12.77,13.13,93619110
20-Feb-20,13.63,13.68,13.12,13.22,109824766
19-Feb-20,13.26,13.60,13.10,13.53,161830244
18-Feb-20,12.97,13.32,12.78,13.32,151901392
17-Feb-20,12.88,13.19,12.73,13.09,106263908
14-Feb-20,13.07,13.12,12.53,12.66,122298811
13-Feb-20,12.55,13.00,12.51,12.99,134409631
12-Feb-20,13.05,13.35,12.86,12.98,210505417
11-Feb-20,12.40,13.07,12.26,12.72,185218418
10-Feb-20,12.61,12.77,12.14,12.16,123991059
07-Feb-20,13.08,13.15,12.56,12.72,105472582
06-Feb-20,13.48,13.75,13.10,13.22,148900066
05-Feb-20,13.46,13.63,13.27,13.30,96047589
04-Feb-20,13.37,13.70,13.24,13.25,131482711
03-Feb-20,12.90,13.09,12.70,13.02,107573634
31-Jan-20,13.11,13.20,12.90,12.90,131886671
30-Jan-20,13.02,13.44,12.74,13.41,138024329
29-Jan-20,13.79,13.89,13.27,13.36,150173347
28-Jan-20,14.00,14.18,13.54,13.64,155519390
27-Jan-20,14.22,14.32,13.70,13.75,274045129
24-Jan-20,15.49,15.74,14.67,14.91,227943623
23-Jan-20,15.39,15.95,15.20,15.49,212893900
22-Jan-20,14.84,15.75,14.83,15.68,386192137
21-Jan-20,14.80,14.97,14.66,14.66,156278013
20-Jan-20,14.74,15.10,14.66,15.10,94240504
17-Jan-20,14.89,14.99,14.63,14.78,158774405
16-Jan-20,14.71,14.86,14.50,14.76,115187036
15-Jan-20,14.80,15.06,14.44,14.63,158447017
14-Jan-20,15.04,15.36,14.80,14.83,211526927
13-Jan-20,14.31,15.12,14.31,15.07,194112130
10-Jan-20,14.10,14.39,14.04,14.21,107787365
09-Jan-20,14.25,14.32,13.90,14.05,112956024
08-Jan-20,14.25,14.38,14.15,14.20,104385827
07-Jan-20,14.29,14.44,14.14,14.22,110521619
06-Jan-20,14.50,14.50,14.15,14.22,120615816
03-Jan-20,14.40,14.75,14.38,14.58,250281464
02-Jan-20,14.26,14.80,14.21,14.69,201726410
30-Dec-19,13.97,14.38,13.93,14.11,118521154
27-Dec-19,14.66,14.70,13.92,13.96,164159052
26-Dec-19,14.58,14.71,14.35,14.50,182307404
23-Dec-19,14.07,14.59,13.96,14.53,173734175
20-Dec-19,13.75,14.08,13.68,13.81,179552180
19-Dec-19,13.68,13.90,13.62,13.73,146689498
18-Dec-19,13.90,13.91,13.61,13.73,160555547
17-Dec-19,14.03,14.12,13.78,13.88,97442490
16-Dec-19,14.42,14.63,13.92,14.01,207757094
13-Dec-19,14.15,14.40,14.00,14.18,185676455
12-Dec-19,13.73,14.10,13.65,14.10,171400287
11-Dec-19,13.35,13.66,13.27,13.66,105534580
10-Dec-19,13.19,13.40,12.94,13.33,130884517
09-Dec-19,13.49,13.84,13.08,13.16,190798610
06-Dec-19,13.06,13.37,13.00,13.33,125016680
05-Dec-19,13.13,13.20,12.91,12.98,100102836
04-Dec-19,12.87,13.20,12.87,13.13,128640711
03-Dec-19,13.20,13.24,12.70,12.78,151555378
02-Dec-19,12.38,13.29,12.35,13.28,201486612
29-Nov-19,12.57,13.04,12.52,12.56,120144054
28-Nov-19,12.58,12.85,12.54,12.61,59620828
27-Nov-19,12.84,12.88,12.39,12.66,134808260
26-Nov-19,12.28,12.87,12.22,12.87,208704033
25-Nov-19,12.23,12.66,12.23,12.35,138006097
22-Nov-19,12.04,12.27,11.83,12.10,127020203
21-Nov-19,11.54,12.11,11.45,12.04,186396298
19-Nov-19,11.50,11.87,11.50,11.60,97377417
18-Nov-19,11.63,11.70,11.34,11.44,71934382
14-Nov-19,11.33,11.58,11.27,11.44,65842296
13-Nov-19,11.80,11.91,11.23,11.28,139260793
12-Nov-19,12.17,12.33,11.81,11.84,110091244
11-Nov-19,12.15,12.30,12.06,12.21,59957580
08-Nov-19,12.45,12.73,12.22,12.30,123476035
07-Nov-19,12.28,12.72,12.28,12.60,185178432
06-Nov-19,12.31,12.43,12.08,12.30,119251123
05-Nov-19,12.18,12.35,11.90,12.31,108099033
04-Nov-19,12.04,12.42,12.02,12.10,120908750
01-Nov-19,11.94,12.04,11.81,11.93,88738521
31-Oct-19,11.80,12.02,11.73,11.80,141244758
30-Oct-19,11.97,12.11,11.65,11.80,155233352
29-Oct-19,12.20,12.38,11.93,12.02,131600092
28-Oct-19,12.15,12.28,11.94,12.21,96668896
25-Oct-19,12.55,12.73,12.05,12.12,230976697
24-Oct-19,12.80,13.09,12.37,12.51,397042792
23-Oct-19,13.60,13.86,13.33,13.43,133200074
22-Oct-19,13.51,13.56,13.28,13.55,85115467
21-Oct-19,13.18,13.54,13.18,13.39,106804022
18-Oct-19,13.22,13.54,13.05,13.05,178682654
17-Oct-19,13.28,13.37,13.11,13.29,93986397
16-Oct-19,13.31,13.57,13.20,13.21,158808177
15-Oct-19,13.27,13.70,13.24,13.62,110093970
14-Oct-19,13.15,13.42,13.14,13.24,72976753
11-Oct-19,13.25,13.72,13.23,13.32,142126151
10-Oct-19,12.41,13.18,12.40,13.09,128458197
09-Oct-19,12.55,12.63,12.28,12.43,100398292
08-Oct-19,12.89,12.93,12.38,12.43,182521286
07-Oct-19,13.10,13.28,12.85,12.99,87065857
04-Oct-19,13.07,13.45,13.07,13.30,77629822
03-Oct-19,12.77,13.16,12.61,13.08,110791008
02-Oct-19,13.07,13.16,12.75,12.77,149663131
01-Oct-19,13.22,13.40,13.08,13.22,145630781
30-Sep-19,13.30,13.38,13.06,13.23,123251217
27-Sep-19,13.72,13.83,13.30,13.38,82782409
26-Sep-19,13.87,14.00,13.60,13.64,96333814
25-Sep-19,13.54,13.84,13.36,13.84,119664486
24-Sep-19,14.22,14.27,13.47,13.60,186498485
23-Sep-19,14.33,14.49,14.24,14.47,105047998
20-Sep-19,14.32,14.39,14.18,14.29,133650712
19-Sep-19,14.43,14.53,14.16,14.20,96028567
18-Sep-19,14.60,14.80,14.15,14.33,92730626
17-Sep-19,14.29,14.66,14.21,14.66,63213972
16-Sep-19,14.46,14.68,14.27,14.38,68980860
13-Sep-19,14.84,14.96,14.52,14.59,57588721
12-Sep-19,14.75,15.01,14.70,14.81,115012129
11-Sep-19,15.10,15.15,14.41,14.49,142569322
10-Sep-19,14.60,14.95,14.48,14.95,146972283
09-Sep-19,14.13,14.74,14.13,14.52,122570677
06-Sep-19,14.33,14.43,13.91,14.07,85847947
05-Sep-19,14.27,14.67,14.21,14.25,147283340
04-Sep-19,14.23,14.30,13.96,14.12,108001619
03-Sep-19,14.34,14.39,13.88,13.93,181311337
02-Sep-19,14.65,14.74,14.34,14.35,94827499
30-Aug-19,14.50,14.64,13.97,14.36,120003428
29-Aug-19,13.61,14.41,13.48,14.21,177753143
28-Aug-19,13.25,13.57,13.19,13.42,103193146
27-Aug-19,13.43,13.95,13.26,13.36,183268111
26-Aug-19,13.75,13.80,13.33,13.53,83567383
23-Aug-19,13.61,14.05,13.38,13.62,130505522
22-Aug-19,14.08,14.14,13.57,13.76,133290184
21-Aug-19,14.37,14.50,13.87,14.05,167818638
20-Aug-19,13.77,14.48,13.55,14.37,164477952
19-Aug-19,14.20,14.34,13.72,13.87,77450281
16-Aug-19,14.18,14.28,13.95,14.11,109506735
15-Aug-19,14.45,14.65,13.67,13.90,163342110
14-Aug-19,14.65,14.74,14.19,14.36,113056184
13-Aug-19,14.58,15.09,14.46,14.98,154171195
12-Aug-19,14.39,14.83,14.25,14.52,123232253

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSNA3