Cotação atual, histórico e gráfico do papel: CSRN3

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 CSRN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	1,34%	0,23	17,45	17,45	17,45	17,45	2K	1
15/09/2021	-6,92%	-1,28	17,22	17,30	17,22	17,99	51K	19
13/09/2021	3,47%	0,62	18,50	17,20	17,20	18,50	20K	6
10/09/2021	-0,11%	-0,02	17,88	16,83	16,65	17,88	31K	14
01/09/2021	0,28%	0,05	17,90	17,61	17,61	17,90	5K	3
30/08/2021	-3,51%	-0,65	17,85	17,85	17,85	17,85	2K	1
24/08/2021	0,00%	0,00	18,50	18,00	18,00	18,50	11K	3
20/08/2021	0,16%	0,03	18,50	18,50	18,50	18,50	2K	1
19/08/2021	-0,16%	-0,03	18,47	17,26	17,26	18,47	7K	4
17/08/2021	-0,27%	-0,05	18,50	18,50	18,50	18,50	2K	1
16/08/2021	3,06%	0,55	18,55	18,55	18,55	18,55	4K	2

11/08/2021	-2,96%	-0,55	18,00	18,00	18,00	18,03	11K	6
10/08/2021	5,40%	0,95	18,55	19,88	18,00	19,88	27K	10
09/08/2021	4,76%	0,80	17,60	17,01	17,00	17,60	5K	3
06/08/2021	-1,18%	-0,20	16,80	17,52	16,65	17,52	10K	6
05/08/2021	-10,57%	-2,01	17,00	18,03	16,62	18,03	215K	45
04/08/2021	-5,66%	-1,14	19,01	21,20	19,01	21,20	12K	6
03/08/2021	-8,41%	-1,85	20,15	19,88	19,80	20,15	16K	8
30/07/2021	0,00%	0,00	22,00	22,00	22,00	22,00	2K	1
29/07/2021	3,53%	0,75	22,00	22,00	22,00	22,00	2K	1
26/07/2021	0,24%	0,05	21,25	21,25	21,25	21,25	32K	2
23/07/2021	-4,89%	-1,09	21,20	22,33	21,00	22,33	43K	14
22/07/2021	5,14%	1,09	22,29	20,16	20,16	22,29	15K	7
21/07/2021	2,27%	0,47	21,20	20,60	19,50	21,20	19K	6
20/07/2021	3,65%	0,73	20,73	20,00	20,00	20,73	6K	3
15/07/2021	-3,38%	-0,70	20,00	20,00	20,00	20,00	4K	2
13/07/2021	2,48%	0,50	20,70	20,74	20,70	20,74	4K	2
12/07/2021	-1,42%	-0,29	20,20	20,15	19,30	20,20	8K	4
08/07/2021	-0,92%	-0,19	20,49	19,35	19,35	20,49	4K	2
07/07/2021	-0,05%	-0,01	20,68	19,61	19,61	20,68	14K	5
06/07/2021	-1,43%	-0,30	20,69	20,77	20,69	20,77	6K	3
05/07/2021	-4,07%	-0,89	20,99	21,99	20,99	22,75	57K	17
02/07/2021	2,48%	0,53	21,88	21,51	21,33	21,88	66K	22
01/07/2021	-7,17%	-1,65	21,35	22,40	20,60	22,41	98K	41
30/06/2021	-11,84%	-3,09	23,00	26,00	21,50	28,17	252K	82
29/06/2021	18,59%	4,09	26,09	22,89	22,50	27,36	264K	77
28/06/2021	4,02%	0,85	22,00	20,36	20,36	22,46	74K	23
24/06/2021	-1,44%	-0,31	21,15	21,03	20,40	21,15	27K	11
23/06/2021	-1,24%	-0,27	21,46	21,73	21,21	21,73	9K	4
22/06/2021	3,48%	0,73	21,73	21,02	21,02	22,64	40K	17
21/06/2021	2,59%	0,53	21,00	20,48	20,46	21,00	14K	6
16/06/2021	0,05%	0,01	20,47	20,47	20,47	20,47	8K	2
15/06/2021	-0,58%	-0,12	20,46	19,87	19,87	20,47	6K	3
14/06/2021	-0,10%	-0,02	20,58	20,35	20,35	20,58	27K	5
11/06/2021	3,00%	0,60	20,60	20,00	19,09	20,60	12K	5
10/06/2021	-0,10%	-0,02	20,00	20,02	20,00	20,02	4K	2
09/06/2021	5,42%	1,03	20,02	18,38	18,38	20,63	24K	9
07/06/2021	3,21%	0,59	18,99	18,40	18,40	18,99	17K	6
04/06/2021	3,95%	0,70	18,40	17,70	17,30	18,40	80K	18
02/06/2021	3,27%	0,56	17,70	17,69	17,69	17,70	4K	2
01/06/2021	2,02%	0,34	17,14	16,90	16,90	18,50	73K	29
31/05/2021	0,00%	0,00	16,80	16,80	16,80	16,80	3K	1
28/05/2021	-0,65%	-0,11	16,80	16,35	16,35	16,80	12K	4
27/05/2021	4,38%	0,71	16,91	16,91	16,91	16,91	2K	1
26/05/2021	0,00%	0,00	16,20	16,30	16,20	16,40	8K	3
25/05/2021	0,00%	0,00	16,20	16,20	16,20	16,20	10K	3
24/05/2021	0,62%	0,10	16,20	16,20	16,20	16,20	2K	1
20/05/2021	0,63%	0,10	16,10	16,09	16,09	16,10	34K	7
17/05/2021	1,27%	0,20	16,00	15,80	15,80	16,00	332K	15
14/05/2021	-1,86%	-0,30	15,80	15,81	15,80	15,81	38K	2
13/05/2021	0,00%	0,00	16,10	15,91	15,91	16,10	16K	2
12/05/2021	0,50%	0,08	16,10	15,60	15,60	16,10	68K	5
11/05/2021	0,12%	0,02	16,02	16,00	16,00	16,50	279K	20
10/05/2021	2,89%	0,45	16,00	16,00	16,00	16,00	59K	10
07/05/2021	0,39%	0,06	15,55	15,82	15,50	16,00	24K	7
06/05/2021	4,66%	0,69	15,49	15,89	15,49	16,14	96K	13
04/05/2021	-4,52%	-0,70	14,80	15,65	14,80	15,90	99K	20
03/05/2021	1,31%	0,20	15,50	15,30	15,30	15,50	37K	7
30/04/2021	2,00%	0,30	15,30	14,75	14,75	15,30	17K	5
29/04/2021	1,35%	0,20	15,00	14,80	14,80	15,00	37K	8
28/04/2021	-1,00%	-0,15	14,80	14,80	14,80	14,80	7K	1
27/04/2021	0,00%	0,00	14,95	14,95	14,95	14,95	12K	1
26/04/2021	-1,12%	-0,17	14,95	15,12	14,95	15,48	26K	6
23/04/2021	2,16%	0,32	15,12	15,00	14,82	15,12	16K	6
22/04/2021	0,68%	0,10	14,80	14,80	14,80	14,80	1K	1
20/04/2021	2,80%	0,40	14,70	14,31	14,31	14,70	9K	3
19/04/2021	-1,31%	-0,19	14,30	14,79	14,30	14,79	7K	4
16/04/2021	0,98%	0,14	14,49	14,30	14,30	14,49	7K	2
15/04/2021	0,00%	0,00	14,35	14,35	14,35	14,35	29K	2
14/04/2021	0,00%	0,00	14,35	14,35	14,35	14,35	34K	4
13/04/2021	2,50%	0,35	14,35	14,04	14,00	14,49	58K	20
12/04/2021	-9,27%	-1,43	14,00	14,50	14,00	14,50	44K	16
09/04/2021	3,56%	0,53	15,43	14,90	14,90	15,43	26K	12
08/04/2021	2,83%	0,41	14,90	14,50	14,50	15,00	119K	14
07/04/2021	-0,07%	-0,01	14,49	14,49	14,40	14,50	88K	5
06/04/2021	0,00%	0,00	14,50	14,50	14,50	14,50	14K	7
05/04/2021	-1,23%	-0,18	14,50	14,50	14,41	14,51	75K	21
01/04/2021	-0,81%	-0,12	14,68	14,80	14,41	14,80	48K	21
31/03/2021	0,00%	0,00	14,80	14,62	14,62	14,80	21K	6
30/03/2021	-4,58%	-0,71	14,80	15,10	14,50	15,17	306K	55
23/03/2021	2,04%	0,31	15,51	15,51	15,51	15,51	6K	2
22/03/2021	1,00%	0,15	15,20	15,50	15,20	15,50	18K	9
19/03/2021	0,47%	0,07	15,05	15,00	15,00	15,05	11K	3
18/03/2021	3,31%	0,48	14,98	14,65	14,65	14,98	13K	5
17/03/2021	-5,23%	-0,80	14,50	14,85	14,50	14,85	26K	8
15/03/2021	-1,23%	-0,19	15,30	15,30	15,30	15,30	3K	2
05/03/2021	3,27%	0,49	15,49	15,49	15,49	15,49	2K	1
04/03/2021	1,83%	0,27	15,00	14,25	14,25	15,00	7K	5
03/03/2021	-0,07%	-0,01	14,73	14,01	14,00	14,73	11K	5
02/03/2021	-1,21%	-0,18	14,74	14,74	14,74	14,74	1K	1
01/03/2021	-0,53%	-0,08	14,92	14,55	14,39	15,00	37K	19
25/02/2021	-2,60%	-0,40	15,00	15,02	14,89	15,02	25K	9
23/02/2021	-0,71%	-0,11	15,40	15,40	15,39	15,40	9K	5
22/02/2021	-0,64%	-0,10	15,51	15,51	15,51	15,51	2K	1
19/02/2021	-2,44%	-0,39	15,61	15,81	15,61	15,81	3K	2
18/02/2021	-2,91%	-0,48	16,00	16,40	15,90	16,47	15K	5
10/02/2021	0,61%	0,10	16,48	16,37	16,35	16,50	8K	4
05/02/2021	-0,06%	-0,01	16,38	16,25	16,25	16,38	3K	2
02/02/2021	1,17%	0,19	16,39	16,39	16,39	16,39	2K	1
28/01/2021	1,63%	0,26	16,20	16,19	16,19	16,20	3K	2
27/01/2021	-0,99%	-0,16	15,94	15,50	15,50	15,94	33K	11
22/01/2021	-2,37%	-0,39	16,10	16,10	16,10	16,10	2K	1
21/01/2021	-0,06%	-0,01	16,49	16,40	16,06	16,90	31K	19
20/01/2021	0,61%	0,10	16,50	16,50	16,50	16,50	2K	1
19/01/2021	0,00%	0,00	16,40	16,30	16,30	16,40	3K	2
18/01/2021	0,06%	0,01	16,40	16,30	16,16	16,40	10K	5
15/01/2021	-0,61%	-0,10	16,39	16,30	16,11	16,39	15K	9
14/01/2021	1,79%	0,29	16,49	16,21	16,21	16,49	16K	7
13/01/2021	-0,86%	-0,14	16,20	16,14	16,02	16,34	34K	17
12/01/2021	0,37%	0,06	16,34	16,08	16,08	16,34	74K	15
11/01/2021	-3,61%	-0,61	16,28	16,80	16,28	16,80	49K	10
08/01/2021	-1,80%	-0,31	16,89	16,89	16,89	16,89	2K	1
06/01/2021	0,00%	0,00	17,20	17,79	16,71	17,79	61K	23
05/01/2021	-0,75%	-0,13	17,20	17,33	16,90	17,33	41K	15
04/01/2021	-0,80%	-0,14	17,33	17,22	17,00	17,33	76K	39
30/12/2020	-2,24%	-0,40	17,47	17,88	17,03	27,26	705K	151
29/12/2020	-0,11%	-0,02	17,87	17,89	17,87	17,89	4K	2
23/12/2020	7,71%	1,28	17,89	17,89	17,89	17,89	2K	1
16/12/2020	-3,88%	-0,67	16,61	16,61	16,61	16,61	2K	1
10/12/2020	1,65%	0,28	17,28	17,28	17,28	17,28	2K	1
07/12/2020	-2,80%	-0,49	17,00	17,21	17,00	17,21	7K	4
24/11/2020	2,88%	0,49	17,49	17,49	17,49	17,49	2K	1
12/11/2020	1,80%	0,30	17,00	17,00	17,00	17,00	19K	2
10/11/2020	-	-	16,70	17,79	16,40	17,80	44K	15

Date,Open,High,Low,Close,Volume
16-Sep-21,17.45,17.45,17.45,17.45,1745
15-Sep-21,17.30,17.99,17.22,17.22,50626
13-Sep-21,17.20,18.50,17.20,18.50,20195
10-Sep-21,16.83,17.88,16.65,17.88,30814
01-Sep-21,17.61,17.90,17.61,17.90,5312
30-Aug-21,17.85,17.85,17.85,17.85,1785
24-Aug-21,18.00,18.50,18.00,18.50,10870
20-Aug-21,18.50,18.50,18.50,18.50,1850
19-Aug-21,17.26,18.47,17.26,18.47,7154
17-Aug-21,18.50,18.50,18.50,18.50,1850
16-Aug-21,18.55,18.55,18.55,18.55,3710
11-Aug-21,18.00,18.03,18.00,18.00,10804
10-Aug-21,19.88,19.88,18.00,18.55,26723
09-Aug-21,17.01,17.60,17.00,17.60,5161
06-Aug-21,17.52,17.52,16.65,16.80,10096
05-Aug-21,18.03,18.03,16.62,17.00,215234
04-Aug-21,21.20,21.20,19.01,19.01,12051
03-Aug-21,19.88,20.15,19.80,20.15,15994
30-Jul-21,22.00,22.00,22.00,22.00,2200
29-Jul-21,22.00,22.00,22.00,22.00,2200
26-Jul-21,21.25,21.25,21.25,21.25,31875
23-Jul-21,22.33,22.33,21.00,21.20,42616
22-Jul-21,20.16,22.29,20.16,22.29,15318
21-Jul-21,20.60,21.20,19.50,21.20,18785
20-Jul-21,20.00,20.73,20.00,20.73,6073
15-Jul-21,20.00,20.00,20.00,20.00,4000
13-Jul-21,20.74,20.74,20.70,20.70,4144
12-Jul-21,20.15,20.20,19.30,20.20,7961
08-Jul-21,19.35,20.49,19.35,20.49,3984
07-Jul-21,19.61,20.68,19.61,20.68,14107
06-Jul-21,20.77,20.77,20.69,20.69,6215
05-Jul-21,21.99,22.75,20.99,20.99,57467
02-Jul-21,21.51,21.88,21.33,21.88,66466
01-Jul-21,22.40,22.41,20.60,21.35,97907
30-Jun-21,26.00,28.17,21.50,23.00,251730
29-Jun-21,22.89,27.36,22.50,26.09,263555
28-Jun-21,20.36,22.46,20.36,22.00,74404
24-Jun-21,21.03,21.15,20.40,21.15,26941
23-Jun-21,21.73,21.73,21.21,21.46,8613
22-Jun-21,21.02,22.64,21.02,21.73,39587
21-Jun-21,20.48,21.00,20.46,21.00,14450
16-Jun-21,20.47,20.47,20.47,20.47,8188
15-Jun-21,19.87,20.47,19.87,20.46,6080
14-Jun-21,20.35,20.58,20.35,20.58,26685
11-Jun-21,20.00,20.60,19.09,20.60,11946
10-Jun-21,20.02,20.02,20.00,20.00,4002
09-Jun-21,18.38,20.63,18.38,20.02,24241
07-Jun-21,18.40,18.99,18.40,18.99,16864
04-Jun-21,17.70,18.40,17.30,18.40,80071
02-Jun-21,17.69,17.70,17.69,17.70,3539
01-Jun-21,16.90,18.50,16.90,17.14,72894
31-May-21,16.80,16.80,16.80,16.80,3360
28-May-21,16.35,16.80,16.35,16.80,11547
27-May-21,16.91,16.91,16.91,16.91,1691
26-May-21,16.30,16.40,16.20,16.20,8160
25-May-21,16.20,16.20,16.20,16.20,9720
24-May-21,16.20,16.20,16.20,16.20,1620
20-May-21,16.09,16.10,16.09,16.10,33806
17-May-21,15.80,16.00,15.80,16.00,331840
14-May-21,15.81,15.81,15.80,15.80,37924
13-May-21,15.91,16.10,15.91,16.10,16062
12-May-21,15.60,16.10,15.60,16.10,68230
11-May-21,16.00,16.50,16.00,16.02,279379
10-May-21,16.00,16.00,16.00,16.00,59200
07-May-21,15.82,16.00,15.50,15.55,23738
06-May-21,15.89,16.14,15.49,15.49,95579
04-May-21,15.65,15.90,14.80,14.80,99164
03-May-21,15.30,15.50,15.30,15.50,37086
30-Apr-21,14.75,15.30,14.75,15.30,16725
29-Apr-21,14.80,15.00,14.80,15.00,37290
28-Apr-21,14.80,14.80,14.80,14.80,7400
27-Apr-21,14.95,14.95,14.95,14.95,11960
26-Apr-21,15.12,15.48,14.95,14.95,25558
23-Apr-21,15.00,15.12,14.82,15.12,16459
22-Apr-21,14.80,14.80,14.80,14.80,1480
20-Apr-21,14.31,14.70,14.31,14.70,8781
19-Apr-21,14.79,14.79,14.30,14.30,7204
16-Apr-21,14.30,14.49,14.30,14.49,7169
15-Apr-21,14.35,14.35,14.35,14.35,28700
14-Apr-21,14.35,14.35,14.35,14.35,34440
13-Apr-21,14.04,14.49,14.00,14.35,58273
12-Apr-21,14.50,14.50,14.00,14.00,43674
09-Apr-21,14.90,15.43,14.90,15.43,25833
08-Apr-21,14.50,15.00,14.50,14.90,119125
07-Apr-21,14.49,14.50,14.40,14.49,88347
06-Apr-21,14.50,14.50,14.50,14.50,14500
05-Apr-21,14.50,14.51,14.41,14.50,75392
01-Apr-21,14.80,14.80,14.41,14.68,48245
31-Mar-21,14.62,14.80,14.62,14.80,20684
30-Mar-21,15.10,15.17,14.50,14.80,305885
23-Mar-21,15.51,15.51,15.51,15.51,6204
22-Mar-21,15.50,15.50,15.20,15.20,18444
19-Mar-21,15.00,15.05,15.00,15.05,10515
18-Mar-21,14.65,14.98,14.65,14.98,13432
17-Mar-21,14.85,14.85,14.50,14.50,26202
15-Mar-21,15.30,15.30,15.30,15.30,3060
05-Mar-21,15.49,15.49,15.49,15.49,1549
04-Mar-21,14.25,15.00,14.25,15.00,7315
03-Mar-21,14.01,14.73,14.00,14.73,11316
02-Mar-21,14.74,14.74,14.74,14.74,1474
01-Mar-21,14.55,15.00,14.39,14.92,37211
25-Feb-21,15.02,15.02,14.89,15.00,25418
23-Feb-21,15.40,15.40,15.39,15.40,9239
22-Feb-21,15.51,15.51,15.51,15.51,1551
19-Feb-21,15.81,15.81,15.61,15.61,3142
18-Feb-21,16.40,16.47,15.90,16.00,14571
10-Feb-21,16.37,16.50,16.35,16.48,8218
05-Feb-21,16.25,16.38,16.25,16.38,3263
02-Feb-21,16.39,16.39,16.39,16.39,1639
28-Jan-21,16.19,16.20,16.19,16.20,3239
27-Jan-21,15.50,15.94,15.50,15.94,32678
22-Jan-21,16.10,16.10,16.10,16.10,1610
21-Jan-21,16.40,16.90,16.06,16.49,31251
20-Jan-21,16.50,16.50,16.50,16.50,1650
19-Jan-21,16.30,16.40,16.30,16.40,3270
18-Jan-21,16.30,16.40,16.16,16.40,9754
15-Jan-21,16.30,16.39,16.11,16.39,14557
14-Jan-21,16.21,16.49,16.21,16.49,16331
13-Jan-21,16.14,16.34,16.02,16.20,33985
12-Jan-21,16.08,16.34,16.08,16.34,74478
11-Jan-21,16.80,16.80,16.28,16.28,48944
08-Jan-21,16.89,16.89,16.89,16.89,1689
06-Jan-21,17.79,17.79,16.71,17.20,61168
05-Jan-21,17.33,17.33,16.90,17.20,40877
04-Jan-21,17.22,17.33,17.00,17.33,75600
30-Dec-20,17.88,27.26,17.03,17.47,704671
29-Dec-20,17.89,17.89,17.87,17.87,3576
23-Dec-20,17.89,17.89,17.89,17.89,1789
16-Dec-20,16.61,16.61,16.61,16.61,1661
10-Dec-20,17.28,17.28,17.28,17.28,1728
07-Dec-20,17.21,17.21,17.00,17.00,6824
24-Nov-20,17.49,17.49,17.49,17.49,1749
12-Nov-20,17.00,17.00,17.00,17.00,18700
10-Nov-20,17.79,17.80,16.40,16.70,44155

*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: CSRN3

cotações, gráficos e mais...