Cotação atual, histórico e gráfico do papel: CSNA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -0,89% | -0,13 | 14,52 | 14,39 | 14,25 | 14,83 | 123M | 12.555 |
| 09/08/2019 | -2,01% | -0,30 | 14,65 | 14,85 | 14,52 | 14,85 | 133M | 17.413 |
| 08/08/2019 | 2,47% | 0,36 | 14,95 | 14,71 | 14,71 | 15,23 | 143M | 17.386 |
| 07/08/2019 | -1,62% | -0,24 | 14,59 | 14,51 | 14,39 | 14,73 | 156M | 21.304 |
| 06/08/2019 | -0,54% | -0,08 | 14,83 | 15,05 | 14,63 | 15,33 | 247M | 25.301 |
| 05/08/2019 | -5,99% | -0,95 | 14,91 | 15,18 | 14,85 | 15,35 | 251M | 29.015 |
| 02/08/2019 | -2,28% | -0,37 | 15,86 | 16,12 | 15,76 | 16,28 | 163M | 16.757 |
| 01/08/2019 | -1,81% | -0,30 | 16,23 | 16,49 | 16,10 | 16,68 | 180M | 22.239 |
| 31/07/2019 | 0,79% | 0,13 | 16,53 | 17,00 | 16,46 | 17,15 | 307M | 26.183 |
| 30/07/2019 | 0,18% | 0,03 | 16,40 | 16,37 | 16,27 | 16,48 | 106M | 10.278 |
| 29/07/2019 | -0,49% | -0,08 | 16,37 | 16,50 | 16,20 | 16,57 | 99M | 8.825 |
| 26/07/2019 | 0,73% | 0,12 | 16,45 | 16,55 | 16,26 | 16,63 | 109M | 11.329 |
| 25/07/2019 | -0,49% | -0,08 | 16,33 | 16,59 | 16,12 | 16,65 | 127M | 18.966 |
| 24/07/2019 | -3,92% | -0,67 | 16,41 | 16,89 | 16,26 | 16,89 | 250M | 24.364 |
| 23/07/2019 | -1,61% | -0,28 | 17,08 | 17,32 | 17,06 | 17,46 | 97M | 10.708 |
| 22/07/2019 | -1,20% | -0,21 | 17,36 | 17,50 | 17,24 | 17,60 | 93M | 7.021 |
| 19/07/2019 | -0,23% | -0,04 | 17,57 | 17,65 | 17,44 | 17,77 | 84M | 8.831 |
| 18/07/2019 | 1,97% | 0,34 | 17,61 | 17,30 | 17,25 | 17,63 | 117M | 10.930 |
| 17/07/2019 | -1,88% | -0,33 | 17,27 | 17,51 | 17,12 | 17,56 | 97M | 9.939 |
| 16/07/2019 | 1,73% | 0,30 | 17,60 | 17,42 | 17,27 | 17,80 | 146M | 12.917 |
| 15/07/2019 | 1,35% | 0,23 | 17,30 | 17,25 | 17,16 | 17,54 | 122M | 9.873 |
| 12/07/2019 | -0,64% | -0,11 | 17,07 | 17,29 | 16,98 | 17,40 | 112M | 12.503 |
| 11/07/2019 | -0,35% | -0,06 | 17,18 | 17,32 | 16,81 | 17,33 | 122M | 10.894 |
| 10/07/2019 | 0,00% | 0,00 | 17,24 | 17,42 | 17,24 | 17,57 | 184M | 20.034 |
| 08/07/2019 | 3,23% | 0,54 | 17,24 | 16,70 | 16,70 | 17,31 | 150M | 11.798 |
| 05/07/2019 | -1,30% | -0,22 | 16,70 | 16,40 | 16,33 | 16,70 | 113M | 15.237 |
| 04/07/2019 | 0,42% | 0,07 | 16,92 | 16,85 | 16,78 | 17,11 | 98M | 10.591 |
| 03/07/2019 | 2,56% | 0,42 | 16,85 | 16,60 | 16,34 | 16,90 | 226M | 12.052 |
| 02/07/2019 | -3,30% | -0,56 | 16,43 | 17,19 | 16,17 | 17,19 | 202M | 16.394 |
| 01/07/2019 | 1,68% | 0,28 | 16,99 | 17,15 | 16,86 | 17,25 | 144M | 18.522 |
| 28/06/2019 | 1,46% | 0,24 | 16,71 | 16,66 | 16,47 | 16,80 | 170M | 14.511 |
| 27/06/2019 | 1,92% | 0,31 | 16,47 | 16,30 | 16,22 | 16,58 | 117M | 12.954 |
| 26/06/2019 | 0,50% | 0,08 | 16,16 | 16,20 | 16,11 | 16,49 | 139M | 11.033 |
| 25/06/2019 | -2,19% | -0,36 | 16,08 | 16,37 | 16,00 | 16,42 | 117M | 12.322 |
| 24/06/2019 | -0,36% | -0,06 | 16,44 | 16,60 | 16,21 | 16,67 | 134M | 17.051 |
| 21/06/2019 | -0,60% | -0,10 | 16,50 | 16,78 | 16,50 | 16,97 | 171M | 14.726 |
| 19/06/2019 | -1,72% | -0,29 | 16,60 | 17,13 | 16,45 | 17,30 | 257M | 22.935 |
| 18/06/2019 | 3,18% | 0,52 | 16,89 | 16,90 | 16,71 | 17,15 | 222M | 22.799 |
| 17/06/2019 | -2,39% | -0,40 | 16,37 | 16,55 | 16,31 | 16,55 | 112M | 13.097 |
| 14/06/2019 | -2,04% | -0,35 | 16,77 | 17,12 | 16,52 | 17,16 | 167M | 22.235 |
| 13/06/2019 | -0,47% | -0,08 | 17,12 | 17,50 | 17,09 | 17,60 | 192M | 14.405 |
| 12/06/2019 | -5,60% | -1,02 | 17,20 | 18,10 | 17,07 | 18,20 | 333M | 27.463 |
| 11/06/2019 | 5,68% | 0,98 | 18,22 | 17,75 | 17,73 | 18,24 | 296M | 28.050 |
| 10/06/2019 | 3,92% | 0,65 | 17,24 | 16,65 | 16,59 | 17,29 | 161M | 19.197 |
| 07/06/2019 | -0,06% | -0,01 | 16,59 | 16,71 | 16,52 | 16,97 | 114M | 12.920 |
| 06/06/2019 | 2,60% | 0,42 | 16,60 | 16,38 | 16,17 | 16,73 | 131M | 14.539 |
| 05/06/2019 | -3,63% | -0,61 | 16,18 | 17,00 | 16,13 | 17,13 | 195M | 22.011 |
| 04/06/2019 | 4,42% | 0,71 | 16,79 | 16,36 | 16,35 | 16,87 | 175M | 23.387 |
| 03/06/2019 | -2,78% | -0,46 | 16,08 | 16,53 | 15,89 | 16,60 | 172M | 22.460 |
| 31/05/2019 | -2,13% | -0,36 | 16,54 | 16,69 | 16,51 | 16,82 | 137M | 16.791 |
| 30/05/2019 | 1,14% | 0,19 | 16,90 | 16,67 | 16,67 | 17,30 | 203M | 21.755 |
| 29/05/2019 | -4,13% | -0,72 | 16,71 | 17,00 | 16,53 | 17,20 | 283M | 33.459 |
| 28/05/2019 | -4,23% | -0,77 | 17,43 | 18,00 | 17,43 | 18,27 | 417M | 31.808 |
| 27/05/2019 | 5,63% | 0,97 | 18,20 | 17,70 | 17,48 | 18,20 | 201M | 14.783 |
| 24/05/2019 | 1,65% | 0,28 | 17,23 | 17,22 | 17,20 | 17,45 | 173M | 17.552 |
| 23/05/2019 | -1,11% | -0,19 | 16,95 | 16,90 | 16,75 | 17,31 | 209M | 15.710 |
| 22/05/2019 | 3,13% | 0,52 | 17,14 | 16,85 | 16,46 | 17,43 | 322M | 29.359 |
| 21/05/2019 | 7,99% | 1,23 | 16,62 | 15,53 | 15,53 | 16,62 | 248M | 23.557 |
| 20/05/2019 | 0,00% | 0,00 | 15,39 | 15,34 | 15,23 | 15,67 | 141M | 18.569 |
| 17/05/2019 | 2,67% | 0,40 | 15,39 | 15,35 | 15,31 | 15,64 | 235M | 21.262 |
| 16/05/2019 | 4,61% | 0,66 | 14,99 | 14,65 | 14,61 | 15,25 | 284M | 27.507 |
| 15/05/2019 | 0,00% | 0,00 | 14,33 | 14,00 | 13,80 | 14,44 | 162M | 15.873 |
| 14/05/2019 | 4,52% | 0,62 | 14,33 | 13,98 | 13,97 | 14,40 | 182M | 17.029 |
| 13/05/2019 | -4,73% | -0,68 | 13,71 | 14,00 | 13,71 | 14,13 | 129M | 15.015 |
| 10/05/2019 | 0,98% | 0,14 | 14,39 | 14,30 | 14,01 | 14,58 | 128M | 16.672 |
| 09/05/2019 | -0,14% | -0,02 | 14,25 | 13,97 | 13,60 | 14,28 | 214M | 21.558 |
| 08/05/2019 | 0,63% | 0,09 | 14,27 | 14,29 | 14,20 | 14,52 | 129M | 15.390 |
| 07/05/2019 | -0,42% | -0,06 | 14,18 | 14,50 | 14,05 | 14,63 | 222M | 23.184 |
| 06/05/2019 | -0,42% | -0,06 | 14,24 | 13,93 | 13,88 | 14,38 | 132M | 14.613 |
| 03/05/2019 | 2,95% | 0,41 | 14,30 | 13,58 | 13,48 | 14,30 | 172M | 15.683 |
| 02/05/2019 | -4,47% | -0,65 | 13,89 | 14,20 | 13,83 | 14,26 | 272M | 27.649 |
| 30/04/2019 | 0,62% | 0,09 | 14,54 | 14,50 | 14,25 | 14,83 | 176M | 16.882 |
| 29/04/2019 | -2,56% | -0,38 | 14,45 | 15,00 | 14,45 | 15,08 | 131M | 14.720 |
| 26/04/2019 | 2,21% | 0,32 | 14,83 | 14,48 | 14,28 | 14,87 | 132M | 15.969 |
| 25/04/2019 | -1,63% | -0,24 | 14,51 | 14,75 | 14,43 | 14,93 | 164M | 18.940 |
| 24/04/2019 | -2,90% | -0,44 | 14,75 | 15,18 | 14,54 | 15,26 | 206M | 21.036 |
| 23/04/2019 | 2,22% | 0,33 | 15,19 | 15,00 | 14,93 | 15,28 | 165M | 14.595 |
| 22/04/2019 | -2,69% | -0,41 | 14,86 | 15,18 | 14,77 | 15,28 | 134M | 15.241 |
| 18/04/2019 | -0,52% | -0,08 | 15,27 | 15,30 | 15,10 | 15,71 | 152M | 14.025 |
| 17/04/2019 | -1,73% | -0,27 | 15,35 | 15,81 | 15,15 | 16,02 | 315M | 29.708 |
| 16/04/2019 | -3,70% | -0,60 | 15,62 | 16,08 | 15,62 | 16,77 | 369M | 26.068 |
| 15/04/2019 | 0,43% | 0,07 | 16,22 | 16,32 | 15,96 | 16,79 | 280M | 21.519 |
| 12/04/2019 | 3,53% | 0,55 | 16,15 | 15,30 | 15,23 | 16,39 | 325M | 24.320 |
| 11/04/2019 | -3,17% | -0,51 | 15,60 | 15,95 | 15,45 | 15,96 | 204M | 17.924 |
| 10/04/2019 | -3,65% | -0,61 | 16,11 | 16,85 | 16,00 | 16,92 | 289M | 24.323 |
| 09/04/2019 | -2,51% | -0,43 | 16,72 | 17,04 | 16,42 | 17,13 | 191M | 15.831 |
| 08/04/2019 | 2,02% | 0,34 | 17,15 | 16,86 | 16,82 | 17,29 | 173M | 12.352 |
| 05/04/2019 | -1,00% | -0,17 | 16,81 | 17,04 | 16,61 | 17,04 | 185M | 15.084 |
| 04/04/2019 | -0,88% | -0,15 | 16,98 | 17,30 | 16,56 | 17,40 | 299M | 23.137 |
| 03/04/2019 | 1,48% | 0,25 | 17,13 | 17,26 | 16,97 | 17,49 | 311M | 21.978 |
| 02/04/2019 | -0,24% | -0,04 | 16,88 | 17,13 | 16,44 | 17,39 | 316M | 24.473 |
| 01/04/2019 | 4,12% | 0,67 | 16,92 | 16,90 | 16,75 | 17,13 | 222M | 17.296 |
| 29/03/2019 | 3,64% | 0,57 | 16,25 | 16,12 | 16,07 | 16,77 | 364M | 27.392 |
| 28/03/2019 | 4,32% | 0,65 | 15,68 | 15,27 | 15,25 | 15,99 | 285M | 22.554 |
Date,Open,High,Low,Close,Volume
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
09-Aug-19,14.85,14.85,14.52,14.65,132982531
08-Aug-19,14.71,15.23,14.71,14.95,142553465
07-Aug-19,14.51,14.73,14.39,14.59,155579676
06-Aug-19,15.05,15.33,14.63,14.83,247411915
05-Aug-19,15.18,15.35,14.85,14.91,250641134
02-Aug-19,16.12,16.28,15.76,15.86,162917738
01-Aug-19,16.49,16.68,16.10,16.23,180058047
31-Jul-19,17.00,17.15,16.46,16.53,306890357
30-Jul-19,16.37,16.48,16.27,16.40,105930616
29-Jul-19,16.50,16.57,16.20,16.37,98732976
26-Jul-19,16.55,16.63,16.26,16.45,109198600
25-Jul-19,16.59,16.65,16.12,16.33,126799081
24-Jul-19,16.89,16.89,16.26,16.41,250360608
23-Jul-19,17.32,17.46,17.06,17.08,96665480
22-Jul-19,17.50,17.60,17.24,17.36,93061850
19-Jul-19,17.65,17.77,17.44,17.57,83725408
18-Jul-19,17.30,17.63,17.25,17.61,116559595
17-Jul-19,17.51,17.56,17.12,17.27,96882405
16-Jul-19,17.42,17.80,17.27,17.60,146284041
15-Jul-19,17.25,17.54,17.16,17.30,122440444
12-Jul-19,17.29,17.40,16.98,17.07,112082519
11-Jul-19,17.32,17.33,16.81,17.18,122207607
10-Jul-19,17.42,17.57,17.24,17.24,184344222
08-Jul-19,16.70,17.31,16.70,17.24,150268061
05-Jul-19,16.40,16.70,16.33,16.70,113320848
04-Jul-19,16.85,17.11,16.78,16.92,98207496
03-Jul-19,16.60,16.90,16.34,16.85,225708036
02-Jul-19,17.19,17.19,16.17,16.43,201657210
01-Jul-19,17.15,17.25,16.86,16.99,143750356
28-Jun-19,16.66,16.80,16.47,16.71,170474987
27-Jun-19,16.30,16.58,16.22,16.47,117421976
26-Jun-19,16.20,16.49,16.11,16.16,139118776
25-Jun-19,16.37,16.42,16.00,16.08,116839475
24-Jun-19,16.60,16.67,16.21,16.44,133769361
21-Jun-19,16.78,16.97,16.50,16.50,170917019
19-Jun-19,17.13,17.30,16.45,16.60,257153710
18-Jun-19,16.90,17.15,16.71,16.89,221859228
17-Jun-19,16.55,16.55,16.31,16.37,112259610
14-Jun-19,17.12,17.16,16.52,16.77,166837584
13-Jun-19,17.50,17.60,17.09,17.12,192159219
12-Jun-19,18.10,18.20,17.07,17.20,332534846
11-Jun-19,17.75,18.24,17.73,18.22,295874239
10-Jun-19,16.65,17.29,16.59,17.24,161053737
07-Jun-19,16.71,16.97,16.52,16.59,113761457
06-Jun-19,16.38,16.73,16.17,16.60,130928560
05-Jun-19,17.00,17.13,16.13,16.18,195456605
04-Jun-19,16.36,16.87,16.35,16.79,174516134
03-Jun-19,16.53,16.60,15.89,16.08,172425128
31-May-19,16.69,16.82,16.51,16.54,136882229
30-May-19,16.67,17.30,16.67,16.90,203040674
29-May-19,17.00,17.20,16.53,16.71,282812113
28-May-19,18.00,18.27,17.43,17.43,416591869
27-May-19,17.70,18.20,17.48,18.20,201239322
24-May-19,17.22,17.45,17.20,17.23,172884477
23-May-19,16.90,17.31,16.75,16.95,209028303
22-May-19,16.85,17.43,16.46,17.14,321552609
21-May-19,15.53,16.62,15.53,16.62,247630526
20-May-19,15.34,15.67,15.23,15.39,140555148
17-May-19,15.35,15.64,15.31,15.39,234600034
16-May-19,14.65,15.25,14.61,14.99,283993198
15-May-19,14.00,14.44,13.80,14.33,162069112
14-May-19,13.98,14.40,13.97,14.33,181700050
13-May-19,14.00,14.13,13.71,13.71,129250955
10-May-19,14.30,14.58,14.01,14.39,127851878
09-May-19,13.97,14.28,13.60,14.25,214263325
08-May-19,14.29,14.52,14.20,14.27,128829177
07-May-19,14.50,14.63,14.05,14.18,222469514
06-May-19,13.93,14.38,13.88,14.24,132113765
03-May-19,13.58,14.30,13.48,14.30,172413812
02-May-19,14.20,14.26,13.83,13.89,272125501
30-Apr-19,14.50,14.83,14.25,14.54,176487665
29-Apr-19,15.00,15.08,14.45,14.45,130577084
26-Apr-19,14.48,14.87,14.28,14.83,131835623
25-Apr-19,14.75,14.93,14.43,14.51,163909704
24-Apr-19,15.18,15.26,14.54,14.75,206083030
23-Apr-19,15.00,15.28,14.93,15.19,164659084
22-Apr-19,15.18,15.28,14.77,14.86,134088940
18-Apr-19,15.30,15.71,15.10,15.27,152056389
17-Apr-19,15.81,16.02,15.15,15.35,314805686
16-Apr-19,16.08,16.77,15.62,15.62,369016104
15-Apr-19,16.32,16.79,15.96,16.22,279848402
12-Apr-19,15.30,16.39,15.23,16.15,324628841
11-Apr-19,15.95,15.96,15.45,15.60,203975668
10-Apr-19,16.85,16.92,16.00,16.11,288557654
09-Apr-19,17.04,17.13,16.42,16.72,190529921
08-Apr-19,16.86,17.29,16.82,17.15,172698767
05-Apr-19,17.04,17.04,16.61,16.81,185015541
04-Apr-19,17.30,17.40,16.56,16.98,298715571
03-Apr-19,17.26,17.49,16.97,17.13,311346242
02-Apr-19,17.13,17.39,16.44,16.88,315524489
01-Apr-19,16.90,17.13,16.75,16.92,222350684
29-Mar-19,16.12,16.77,16.07,16.25,364295501
28-Mar-19,15.27,15.99,15.25,15.68,284579169
27-Mar-19,15.70,15.70,15.02,15.03,284579169
26-Mar-19,15.30,15.99,15.22,15.84,284579169
25-Mar-19,14.90,15.37,14.73,14.90,284579169
22-Mar-19,15.25,15.60,14.92,14.96,284579169
21-Mar-19,16.11,16.39,15.37,15.58,284579169
20-Mar-19,15.39,16.50,15.15,15.90,284579169
19-Mar-19,16.45,17.42,15.54,15.68,284579169
18-Mar-19,15.70,16.42,15.55,16.30,284579169
15-Mar-19,15.60,15.68,15.35,15.61,284579169
14-Mar-19,15.60,15.78,15.21,15.40,284579169
13-Mar-19,14.29,15.66,14.20,15.49,284579169
12-Mar-19,14.60,14.86,13.91,14.17,284579169
11-Mar-19,13.93,14.63,13.89,14.56,284579169
08-Mar-19,14.54,14.60,13.75,13.76,284579169
07-Mar-19,15.35,15.55,14.52,14.74,284579169
06-Mar-19,14.21,15.15,14.10,15.15,284579169
01-Mar-19,13.23,14.00,13.16,13.85,284579169
28-Feb-19,12.65,13.25,12.47,13.08,284579169
27-Feb-19,13.08,13.17,12.61,12.68,284579169
26-Feb-19,13.20,13.32,12.71,13.19,284579169
25-Feb-19,12.53,13.28,12.50,13.10,284579169
22-Feb-19,11.60,12.64,11.60,12.40,284579169
21-Feb-19,10.87,11.60,10.72,11.53,284579169
20-Feb-19,10.25,10.65,10.25,10.54,284579169
19-Feb-19,10.34,10.43,10.11,10.16,284579169
18-Feb-19,10.05,10.32,10.04,10.29,284579169
15-Feb-19,10.00,10.19,9.93,10.14,284579169
14-Feb-19,9.95,10.13,9.81,10.13,284579169
13-Feb-19,9.89,9.99,9.79,9.98,284579169
12-Feb-19,9.76,9.88,9.53,9.88,284579169
11-Feb-19,10.00,10.08,9.59,9.62,284579169
08-Feb-19,9.46,9.85,9.28,9.85,284579169
07-Feb-19,9.40,9.70,9.26,9.52,284579169
*exoneração de responsabilidade