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
02/12/2021	9,17%	1,98	23,57	21,94	21,85	23,57	324M	25.754
01/12/2021	-0,78%	-0,17	21,59	22,40	21,55	22,80	259M	22.312
30/11/2021	-3,46%	-0,78	21,76	22,34	21,51	22,70	361M	27.585
29/11/2021	1,17%	0,26	22,54	23,13	22,45	23,37	263M	26.103
26/11/2021	-4,91%	-1,15	22,28	22,26	21,82	22,74	267M	19.478
25/11/2021	2,23%	0,51	23,43	22,92	22,69	23,56	237M	18.022
24/11/2021	1,64%	0,37	22,92	22,60	22,31	23,24	303M	20.967
23/11/2021	3,44%	0,75	22,55	22,70	22,32	23,52	452M	31.849
22/11/2021	1,92%	0,41	21,80	22,15	21,40	22,25	341M	21.726
19/11/2021	7,98%	1,58	21,39	20,30	20,11	21,53	470M	30.363
18/11/2021	-5,35%	-1,12	19,81	20,70	19,71	20,86	355M	28.973

17/11/2021	-0,85%	-0,18	20,93	21,48	20,77	22,01	320M	22.153
16/11/2021	-5,93%	-1,33	21,11	22,53	21,09	22,56	279M	23.735
12/11/2021	-1,36%	-0,31	22,44	22,57	22,30	23,21	266M	19.928
11/11/2021	7,46%	1,58	22,75	22,00	21,77	22,90	459M	30.281
10/11/2021	-0,66%	-0,14	21,17	20,97	20,82	21,46	260M	20.695
09/11/2021	-1,75%	-0,38	21,31	21,53	21,15	22,19	334M	30.379
08/11/2021	2,12%	0,45	21,69	21,10	21,06	22,40	304M	32.109
05/11/2021	-0,42%	-0,09	21,24	21,57	20,98	21,69	254M	20.216
04/11/2021	-3,44%	-0,76	21,33	21,39	20,57	22,29	597M	42.111
03/11/2021	-4,58%	-1,06	22,09	22,70	21,88	22,92	392M	43.132
01/11/2021	1,62%	0,37	23,15	22,70	22,59	23,47	267M	20.450
29/10/2021	-5,24%	-1,26	22,78	24,06	22,74	24,09	353M	29.042
28/10/2021	-1,88%	-0,46	24,04	24,26	23,92	24,52	188M	15.862
27/10/2021	0,29%	0,07	24,50	24,58	24,43	25,39	344M	25.044
26/10/2021	-6,40%	-1,67	24,43	25,84	24,35	25,95	371M	27.216
25/10/2021	4,03%	1,01	26,10	25,35	25,15	26,24	229M	22.276
22/10/2021	0,08%	0,02	25,09	24,96	24,52	25,81	376M	34.419
21/10/2021	-1,84%	-0,47	25,07	24,57	24,08	25,10	399M	32.372
20/10/2021	-0,51%	-0,13	25,54	25,88	25,23	25,95	256M	21.689
19/10/2021	-2,95%	-0,78	25,67	26,20	25,43	26,70	346M	32.013
18/10/2021	-4,13%	-1,14	26,45	27,03	26,30	27,14	363M	34.008
15/10/2021	1,88%	0,51	27,59	27,22	26,97	27,88	274M	18.736
14/10/2021	-1,42%	-0,39	27,08	27,90	26,94	27,94	257M	21.315
13/10/2021	-2,31%	-0,65	27,47	28,00	27,19	28,05	346M	31.076
11/10/2021	-0,71%	-0,20	28,12	29,06	28,12	29,44	341M	28.270
08/10/2021	3,09%	0,85	28,32	28,10	28,07	29,15	421M	34.413
07/10/2021	-1,26%	-0,35	27,47	28,00	27,32	28,51	401M	27.751
06/10/2021	-0,11%	-0,03	27,82	27,24	26,76	27,82	309M	28.029
05/10/2021	0,32%	0,09	27,85	28,00	27,38	28,32	284M	20.464
04/10/2021	-5,00%	-1,46	27,76	29,13	27,66	29,13	344M	27.377
01/10/2021	1,71%	0,49	29,22	28,88	28,41	29,34	301M	21.690
30/09/2021	3,05%	0,85	28,73	28,56	28,46	29,58	491M	32.064
29/09/2021	0,94%	0,26	27,88	27,99	27,47	28,27	386M	31.303
28/09/2021	-7,84%	-2,35	27,62	29,43	27,62	29,64	434M	30.451
27/09/2021	3,24%	0,94	29,97	29,49	28,75	30,39	575M	34.601
24/09/2021	-3,59%	-1,08	29,03	29,70	28,85	29,72	377M	28.129
23/09/2021	2,66%	0,78	30,11	29,57	28,75	30,49	577M	39.301
22/09/2021	1,95%	0,56	29,33	30,25	29,14	31,27	602M	39.631
21/09/2021	-0,38%	-0,11	28,77	29,56	27,73	29,57	500M	36.935
20/09/2021	-3,09%	-0,92	28,88	28,00	27,96	29,12	357M	26.645
17/09/2021	-4,73%	-1,48	29,80	30,60	29,59	31,26	417M	27.835
16/09/2021	-6,18%	-2,06	31,28	32,70	31,22	32,70	385M	21.283
15/09/2021	0,63%	0,21	33,34	33,18	32,65	33,82	416M	24.097
14/09/2021	-1,43%	-0,48	33,13	33,51	32,80	33,86	350M	22.903
13/09/2021	-0,41%	-0,14	33,61	34,07	33,41	34,37	331M	21.642
10/09/2021	-1,32%	-0,45	33,75	35,20	33,74	35,40	377M	30.175
09/09/2021	2,98%	0,99	34,20	33,02	32,94	34,59	532M	37.422
08/09/2021	-2,75%	-0,94	33,21	33,94	33,21	34,02	312M	25.858
06/09/2021	-1,90%	-0,66	34,15	34,10	33,72	34,45	206M	14.948
03/09/2021	1,72%	0,59	34,81	35,04	34,29	35,34	475M	26.410
02/09/2021	-1,89%	-0,66	34,22	34,98	34,22	35,76	390M	27.676
01/09/2021	0,06%	0,02	34,88	34,00	33,47	35,49	497M	31.680
31/08/2021	-4,99%	-1,83	34,86	36,57	34,69	36,57	535M	30.138
30/08/2021	-2,03%	-0,76	36,69	37,48	36,57	37,67	338M	20.762
27/08/2021	2,43%	0,89	37,45	36,80	36,80	37,73	353M	24.806
26/08/2021	-3,02%	-1,14	36,56	37,61	36,50	37,94	328M	23.322
25/08/2021	-2,31%	-0,89	37,70	38,50	37,57	38,68	354M	27.146
24/08/2021	5,35%	1,96	38,59	38,00	37,94	38,96	484M	24.491
23/08/2021	-0,84%	-0,31	36,63	37,20	36,63	37,43	270M	18.696
20/08/2021	-0,16%	-0,06	36,94	36,99	36,70	37,90	409M	25.920
19/08/2021	-5,78%	-2,27	37,00	37,40	36,60	37,93	667M	38.798
18/08/2021	-2,31%	-0,93	39,27	39,55	38,85	40,09	581M	37.254
17/08/2021	-3,02%	-1,25	40,20	41,06	39,62	41,49	503M	35.888
16/08/2021	-2,72%	-1,16	41,45	42,18	40,99	42,18	468M	34.533
13/08/2021	-2,32%	-1,01	42,61	43,77	42,30	43,82	383M	21.397
12/08/2021	-1,09%	-0,48	43,62	43,91	43,57	44,40	350M	19.689
11/08/2021	0,71%	0,31	44,10	44,07	43,93	44,93	517M	30.431
10/08/2021	1,06%	0,46	43,79	43,36	43,22	44,42	522M	27.341
09/08/2021	-0,21%	-0,09	43,33	42,80	42,15	43,68	635M	34.317
06/08/2021	-0,48%	-0,21	43,42	43,69	43,39	44,92	465M	26.229
05/08/2021	-3,96%	-1,80	43,63	45,05	43,19	45,08	664M	33.984
04/08/2021	1,07%	0,48	45,43	44,89	44,64	45,83	535M	33.351
03/08/2021	0,25%	0,11	44,95	44,84	44,16	45,40	549M	27.770
02/08/2021	-4,09%	-1,91	44,84	46,69	44,75	46,69	583M	29.749
30/07/2021	-2,87%	-1,38	46,75	47,20	46,38	47,64	671M	29.435
29/07/2021	5,62%	2,56	48,13	45,83	45,65	48,54	1.178M	52.712
28/07/2021	-2,79%	-1,31	45,57	47,77	45,38	48,03	917M	41.355
27/07/2021	-1,01%	-0,48	46,88	47,16	46,15	47,27	439M	23.180
26/07/2021	3,54%	1,62	47,36	46,02	46,00	47,91	577M	27.648
23/07/2021	-0,35%	-0,16	45,74	45,89	45,17	46,46	312M	17.237
22/07/2021	0,75%	0,34	45,90	44,98	44,93	46,15	408M	18.798
21/07/2021	2,22%	0,99	45,56	44,49	44,01	45,58	421M	18.531
20/07/2021	1,07%	0,47	44,57	44,25	43,36	44,73	320M	17.697
19/07/2021	-1,34%	-0,60	44,10	43,86	42,41	44,10	752M	39.011
16/07/2021	-3,46%	-1,60	44,70	46,50	44,53	46,72	512M	26.303
15/07/2021	1,98%	0,90	46,30	45,65	45,57	46,94	454M	24.355
14/07/2021	-3,98%	-1,88	45,40	47,62	45,05	47,65	771M	38.494
13/07/2021	1,00%	0,47	47,28	46,61	46,34	47,69	510M	31.712
12/07/2021	6,17%	2,72	46,81	44,79	44,53	46,91	822M	37.699
08/07/2021	-4,42%	-2,04	44,09	44,70	43,71	44,90	771M	37.331
07/07/2021	3,45%	1,54	46,13	45,40	45,13	46,28	553M	29.926
06/07/2021	-2,13%	-0,97	44,59	45,51	43,97	45,65	346M	22.048
05/07/2021	1,09%	0,49	45,56	45,55	45,36	46,21	292M	17.549
02/07/2021	3,78%	1,64	45,07	43,80	43,53	45,13	354M	20.090
01/07/2021	-1,27%	-0,56	43,43	44,19	43,05	44,79	318M	20.371
30/06/2021	-1,57%	-0,70	43,99	44,42	43,36	45,23	379M	28.263
29/06/2021	4,10%	1,76	44,69	42,99	42,91	44,85	422M	28.660
28/06/2021	-1,42%	-0,62	42,93	43,75	42,31	44,10	352M	21.527
25/06/2021	-2,35%	-1,05	43,55	45,10	43,24	45,54	709M	28.696
24/06/2021	3,31%	1,43	44,60	43,79	43,20	44,94	331M	20.817
23/06/2021	1,55%	0,66	43,17	42,91	42,58	43,54	301M	19.763
22/06/2021	1,12%	0,47	42,51	42,46	42,15	42,83	264M	18.921
21/06/2021	1,55%	0,64	42,04	40,50	40,17	42,26	316M	19.572
18/06/2021	2,73%	1,10	41,40	40,44	40,30	41,62	470M	31.365
17/06/2021	-4,95%	-2,10	40,30	42,20	40,00	42,39	663M	41.756
16/06/2021	-4,72%	-2,10	42,40	44,64	42,00	44,64	826M	51.162
15/06/2021	-1,37%	-0,62	44,50	45,34	43,75	45,50	360M	23.606
14/06/2021	-0,84%	-0,38	45,12	45,90	44,91	46,18	346M	21.499
11/06/2021	1,49%	0,67	45,50	45,28	45,05	46,00	327M	24.727
10/06/2021	0,11%	0,05	44,83	45,31	44,48	45,37	272M	17.552
09/06/2021	2,24%	0,98	44,78	44,21	43,15	45,10	464M	33.926
08/06/2021	-1,06%	-0,47	43,80	44,47	43,75	44,74	373M	23.242
07/06/2021	-2,96%	-1,35	44,27	45,41	44,07	45,49	470M	28.128
04/06/2021	-2,08%	-0,97	45,62	46,63	45,16	46,63	378M	24.736
02/06/2021	-1,73%	-0,82	46,59	47,71	46,33	47,98	462M	29.504
01/06/2021	5,54%	2,49	47,41	45,93	45,90	47,55	739M	43.832
31/05/2021	0,63%	0,28	44,92	45,20	44,40	45,57	326M	21.644
28/05/2021	-0,71%	-0,32	44,64	45,50	43,90	45,68	432M	25.369
27/05/2021	0,09%	0,04	44,96	45,33	44,96	45,90	560M	28.534
26/05/2021	1,74%	0,77	44,92	43,52	43,39	44,92	492M	31.489
25/05/2021	-2,39%	-1,08	44,15	45,45	43,65	45,84	478M	33.471
24/05/2021	-1,03%	-0,47	45,23	45,19	44,21	45,42	535M	37.509
21/05/2021	-	-	45,70	47,02	45,41	47,37	531M	34.713

Date,Open,High,Low,Close,Volume
02-Dec-21,21.94,23.57,21.85,23.57,323712097
01-Dec-21,22.40,22.80,21.55,21.59,259345504
30-Nov-21,22.34,22.70,21.51,21.76,360509874
29-Nov-21,23.13,23.37,22.45,22.54,262810866
26-Nov-21,22.26,22.74,21.82,22.28,267030468
25-Nov-21,22.92,23.56,22.69,23.43,236520935
24-Nov-21,22.60,23.24,22.31,22.92,302862812
23-Nov-21,22.70,23.52,22.32,22.55,451640442
22-Nov-21,22.15,22.25,21.40,21.80,341034559
19-Nov-21,20.30,21.53,20.11,21.39,469987757
18-Nov-21,20.70,20.86,19.71,19.81,354721412
17-Nov-21,21.48,22.01,20.77,20.93,319809014
16-Nov-21,22.53,22.56,21.09,21.11,279435291
12-Nov-21,22.57,23.21,22.30,22.44,266335503
11-Nov-21,22.00,22.90,21.77,22.75,458730021
10-Nov-21,20.97,21.46,20.82,21.17,260497294
09-Nov-21,21.53,22.19,21.15,21.31,333762303
08-Nov-21,21.10,22.40,21.06,21.69,303994684
05-Nov-21,21.57,21.69,20.98,21.24,254383094
04-Nov-21,21.39,22.29,20.57,21.33,596897427
03-Nov-21,22.70,22.92,21.88,22.09,391931564
01-Nov-21,22.70,23.47,22.59,23.15,266645826
29-Oct-21,24.06,24.09,22.74,22.78,353243452
28-Oct-21,24.26,24.52,23.92,24.04,188256466
27-Oct-21,24.58,25.39,24.43,24.50,344056306
26-Oct-21,25.84,25.95,24.35,24.43,370765430
25-Oct-21,25.35,26.24,25.15,26.10,228936984
22-Oct-21,24.96,25.81,24.52,25.09,375957159
21-Oct-21,24.57,25.10,24.08,25.07,399100308
20-Oct-21,25.88,25.95,25.23,25.54,256144654
19-Oct-21,26.20,26.70,25.43,25.67,345914003
18-Oct-21,27.03,27.14,26.30,26.45,362696593
15-Oct-21,27.22,27.88,26.97,27.59,274132257
14-Oct-21,27.90,27.94,26.94,27.08,256565752
13-Oct-21,28.00,28.05,27.19,27.47,346077558
11-Oct-21,29.06,29.44,28.12,28.12,341410077
08-Oct-21,28.10,29.15,28.07,28.32,420748407
07-Oct-21,28.00,28.51,27.32,27.47,401407974
06-Oct-21,27.24,27.82,26.76,27.82,309004839
05-Oct-21,28.00,28.32,27.38,27.85,283669498
04-Oct-21,29.13,29.13,27.66,27.76,343542968
01-Oct-21,28.88,29.34,28.41,29.22,300544960
30-Sep-21,28.56,29.58,28.46,28.73,491405055
29-Sep-21,27.99,28.27,27.47,27.88,385762003
28-Sep-21,29.43,29.64,27.62,27.62,434298454
27-Sep-21,29.49,30.39,28.75,29.97,575388988
24-Sep-21,29.70,29.72,28.85,29.03,377053582
23-Sep-21,29.57,30.49,28.75,30.11,577479190
22-Sep-21,30.25,31.27,29.14,29.33,602069529
21-Sep-21,29.56,29.57,27.73,28.77,499855330
20-Sep-21,28.00,29.12,27.96,28.88,357160761
17-Sep-21,30.60,31.26,29.59,29.80,416887256
16-Sep-21,32.70,32.70,31.22,31.28,385446389
15-Sep-21,33.18,33.82,32.65,33.34,415705049
14-Sep-21,33.51,33.86,32.80,33.13,349555615
13-Sep-21,34.07,34.37,33.41,33.61,330868830
10-Sep-21,35.20,35.40,33.74,33.75,377303711
09-Sep-21,33.02,34.59,32.94,34.20,531914490
08-Sep-21,33.94,34.02,33.21,33.21,312072950
06-Sep-21,34.10,34.45,33.72,34.15,206444500
03-Sep-21,35.04,35.34,34.29,34.81,475267795
02-Sep-21,34.98,35.76,34.22,34.22,389666526
01-Sep-21,34.00,35.49,33.47,34.88,497336170
31-Aug-21,36.57,36.57,34.69,34.86,534971955
30-Aug-21,37.48,37.67,36.57,36.69,337999724
27-Aug-21,36.80,37.73,36.80,37.45,353391050
26-Aug-21,37.61,37.94,36.50,36.56,327778328
25-Aug-21,38.50,38.68,37.57,37.70,354443811
24-Aug-21,38.00,38.96,37.94,38.59,483886855
23-Aug-21,37.20,37.43,36.63,36.63,270078208
20-Aug-21,36.99,37.90,36.70,36.94,408636637
19-Aug-21,37.40,37.93,36.60,37.00,666731631
18-Aug-21,39.55,40.09,38.85,39.27,581246097
17-Aug-21,41.06,41.49,39.62,40.20,502756086
16-Aug-21,42.18,42.18,40.99,41.45,468228985
13-Aug-21,43.77,43.82,42.30,42.61,382522814
12-Aug-21,43.91,44.40,43.57,43.62,350024920
11-Aug-21,44.07,44.93,43.93,44.10,517479668
10-Aug-21,43.36,44.42,43.22,43.79,522192970
09-Aug-21,42.80,43.68,42.15,43.33,635294086
06-Aug-21,43.69,44.92,43.39,43.42,464813362
05-Aug-21,45.05,45.08,43.19,43.63,664352500
04-Aug-21,44.89,45.83,44.64,45.43,534822418
03-Aug-21,44.84,45.40,44.16,44.95,549212576
02-Aug-21,46.69,46.69,44.75,44.84,582919700
30-Jul-21,47.20,47.64,46.38,46.75,671170252
29-Jul-21,45.83,48.54,45.65,48.13,1177872624
28-Jul-21,47.77,48.03,45.38,45.57,916551114
27-Jul-21,47.16,47.27,46.15,46.88,438698287
26-Jul-21,46.02,47.91,46.00,47.36,577443135
23-Jul-21,45.89,46.46,45.17,45.74,312108676
22-Jul-21,44.98,46.15,44.93,45.90,407831015
21-Jul-21,44.49,45.58,44.01,45.56,421201817
20-Jul-21,44.25,44.73,43.36,44.57,320253943
19-Jul-21,43.86,44.10,42.41,44.10,751826998
16-Jul-21,46.50,46.72,44.53,44.70,512244862
15-Jul-21,45.65,46.94,45.57,46.30,453977746
14-Jul-21,47.62,47.65,45.05,45.40,770881626
13-Jul-21,46.61,47.69,46.34,47.28,509930935
12-Jul-21,44.79,46.91,44.53,46.81,822370058
08-Jul-21,44.70,44.90,43.71,44.09,771489606
07-Jul-21,45.40,46.28,45.13,46.13,552935849
06-Jul-21,45.51,45.65,43.97,44.59,346141101
05-Jul-21,45.55,46.21,45.36,45.56,291629650
02-Jul-21,43.80,45.13,43.53,45.07,353970370
01-Jul-21,44.19,44.79,43.05,43.43,317597812
30-Jun-21,44.42,45.23,43.36,43.99,379166338
29-Jun-21,42.99,44.85,42.91,44.69,421670019
28-Jun-21,43.75,44.10,42.31,42.93,352439074
25-Jun-21,45.10,45.54,43.24,43.55,708506549
24-Jun-21,43.79,44.94,43.20,44.60,330892145
23-Jun-21,42.91,43.54,42.58,43.17,301396897
22-Jun-21,42.46,42.83,42.15,42.51,264482954
21-Jun-21,40.50,42.26,40.17,42.04,316463248
18-Jun-21,40.44,41.62,40.30,41.40,470473821
17-Jun-21,42.20,42.39,40.00,40.30,662570196
16-Jun-21,44.64,44.64,42.00,42.40,825685808
15-Jun-21,45.34,45.50,43.75,44.50,360459513
14-Jun-21,45.90,46.18,44.91,45.12,346413417
11-Jun-21,45.28,46.00,45.05,45.50,327216235
10-Jun-21,45.31,45.37,44.48,44.83,272343112
09-Jun-21,44.21,45.10,43.15,44.78,463520277
08-Jun-21,44.47,44.74,43.75,43.80,372640595
07-Jun-21,45.41,45.49,44.07,44.27,469773371
04-Jun-21,46.63,46.63,45.16,45.62,378137531
02-Jun-21,47.71,47.98,46.33,46.59,461751577
01-Jun-21,45.93,47.55,45.90,47.41,738526685
31-May-21,45.20,45.57,44.40,44.92,325504209
28-May-21,45.50,45.68,43.90,44.64,432284708
27-May-21,45.33,45.90,44.96,44.96,559760791
26-May-21,43.52,44.92,43.39,44.92,491810221
25-May-21,45.45,45.84,43.65,44.15,478190402
24-May-21,45.19,45.42,44.21,45.23,534778373
21-May-21,47.02,47.37,45.41,45.70,530622239

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSNA3

cotações, gráficos e mais...