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
23/10/2020	0,87%	0,15	17,30	17,30	17,30	17,30	2K	1
22/10/2020	-4,14%	-0,74	17,15	17,89	16,35	17,89	72K	14
21/10/2020	5,30%	0,90	17,89	17,89	17,89	17,89	2K	1
20/10/2020	-0,06%	-0,01	16,99	16,99	16,99	16,99	3K	2
19/10/2020	0,00%	0,00	17,00	17,00	17,00	17,00	5K	1
16/10/2020	-4,97%	-0,89	17,00	17,00	17,00	17,00	19K	5
30/09/2020	0,00%	0,00	17,89	17,50	17,50	17,89	5K	3
23/09/2020	0,06%	0,01	17,89	17,89	16,50	17,89	32K	19
22/09/2020	0,51%	0,09	17,88	17,09	17,09	17,88	3K	2
21/09/2020	-0,06%	-0,01	17,79	17,79	17,79	17,79	2K	1
18/09/2020	-0,56%	-0,10	17,80	17,04	17,04	17,80	3K	2

09/09/2020	1,99%	0,35	17,90	17,89	16,60	17,90	83K	21
04/09/2020	0,29%	0,05	17,55	17,55	17,55	17,55	2K	1
01/09/2020	-2,78%	-0,50	17,50	17,90	16,90	17,90	28K	5
27/08/2020	0,61%	0,11	18,00	17,89	17,89	18,00	4K	2
20/08/2020	0,06%	0,01	17,89	17,68	17,68	17,89	11K	2
13/08/2020	0,00%	0,00	17,88	17,85	17,85	17,88	9K	3
11/08/2020	2,17%	0,38	17,88	17,62	17,50	17,88	11K	6
10/08/2020	-2,78%	-0,50	17,50	17,50	17,50	17,50	2K	1
07/08/2020	0,56%	0,10	18,00	17,38	17,38	18,00	16K	6
22/07/2020	0,00%	0,00	17,90	17,90	17,90	17,90	72K	5
20/07/2020	2,23%	0,39	17,90	17,90	17,90	17,90	20K	3
17/07/2020	1,21%	0,21	17,51	17,51	17,51	17,51	2K	1
16/07/2020	-3,35%	-0,60	17,30	16,99	16,99	17,30	15K	6
15/07/2020	0,00%	0,00	17,90	16,99	16,99	17,90	5K	2
09/07/2020	0,00%	0,00	17,90	17,90	17,90	17,90	4K	1
01/07/2020	0,00%	0,00	17,90	17,90	17,90	17,90	2K	1
30/06/2020	4,01%	0,69	17,90	17,90	17,90	17,90	2K	1
24/06/2020	1,35%	0,23	17,21	17,21	17,21	17,21	2K	1
18/06/2020	1,37%	0,23	16,98	16,97	16,97	16,98	51K	4
16/06/2020	-6,42%	-1,15	16,75	16,79	16,75	17,17	5K	3
12/06/2020	0,00%	0,00	17,90	17,90	17,90	17,90	18K	2
09/06/2020	1,47%	0,26	17,90	17,90	17,90	17,90	2K	1
08/06/2020	0,80%	0,14	17,64	17,64	17,64	17,64	2K	1
05/06/2020	2,94%	0,50	17,50	17,50	17,50	17,50	2K	1
03/06/2020	-1,56%	-0,27	17,00	17,00	17,00	17,00	2K	1
02/06/2020	0,17%	0,03	17,27	17,27	17,27	17,27	2K	1
15/05/2020	-4,01%	-0,72	17,24	17,24	17,24	17,24	2K	1
23/04/2020	4,66%	0,80	17,96	17,96	17,96	17,96	2K	1
17/04/2020	-2,72%	-0,48	17,16	17,64	17,10	17,64	31K	11
16/04/2020	-2,00%	-0,36	17,64	17,64	17,64	17,64	11K	4
23/03/2020	-2,70%	-0,50	18,00	18,00	18,00	18,00	2K	1
20/03/2020	0,00%	0,00	18,50	18,50	18,50	18,50	2K	1
18/03/2020	-9,76%	-2,00	18,50	18,60	18,50	18,60	7K	4
04/03/2020	7,95%	1,51	20,50	20,50	20,50	20,50	2K	1
03/03/2020	-6,41%	-1,30	18,99	18,24	18,24	18,99	4K	2
02/03/2020	-2,92%	-0,61	20,29	20,29	20,29	20,29	2K	1
18/02/2020	2,00%	0,41	20,90	20,90	20,90	20,90	2K	1
14/02/2020	3,22%	0,64	20,49	20,00	20,00	20,49	8K	4
12/02/2020	9,07%	1,65	19,85	19,85	19,85	19,85	8K	2
11/02/2020	-1,09%	-0,20	18,20	18,00	18,00	18,50	59K	14
07/02/2020	-3,16%	-0,60	18,40	18,40	18,40	18,40	2K	1
06/02/2020	-7,32%	-1,50	19,00	19,00	18,99	19,00	17K	4
03/02/2020	5,13%	1,00	20,50	20,50	20,50	20,50	2K	1
24/01/2020	0,00%	0,00	19,50	19,40	19,40	19,50	6K	2
22/01/2020	2,63%	0,50	19,50	19,50	19,50	19,50	2K	1
17/01/2020	1,60%	0,30	19,00	18,90	18,90	19,00	4K	2
16/01/2020	-8,74%	-1,79	18,70	19,51	18,13	19,51	6K	3
14/01/2020	-0,05%	-0,01	20,49	20,49	20,49	20,49	2K	1
10/01/2020	2,50%	0,50	20,50	20,50	20,50	20,50	2K	1
09/01/2020	5,26%	1,00	20,00	19,00	19,00	20,00	16K	3
08/01/2020	0,00%	0,00	19,00	19,00	19,00	19,00	8K	1
07/01/2020	1,60%	0,30	19,00	19,00	19,00	19,00	21K	4
03/01/2020	0,00%	0,00	18,70	18,70	18,70	18,70	2K	1
30/12/2019	3,89%	0,70	18,70	18,50	18,50	18,70	4K	2
27/12/2019	2,86%	0,50	18,00	18,00	18,00	18,00	2K	1
26/12/2019	-0,57%	-0,10	17,50	17,25	17,25	17,50	5K	3
19/12/2019	3,17%	0,54	17,60	17,60	17,60	17,60	2K	1
18/12/2019	0,35%	0,06	17,06	17,03	17,03	17,51	19K	6
03/12/2019	3,03%	0,50	17,00	17,00	17,00	17,00	2K	1
02/12/2019	-8,33%	-1,50	16,50	16,80	16,50	16,80	8K	5
29/11/2019	7,72%	1,29	18,00	18,00	18,00	18,00	2K	1
26/11/2019	-6,39%	-1,14	16,71	16,71	16,71	16,71	2K	1
25/11/2019	-1,33%	-0,24	17,85	17,00	17,00	17,85	15K	6
22/11/2019	1,06%	0,19	18,09	17,71	17,71	18,09	4K	2
21/11/2019	-3,19%	-0,59	17,90	17,90	17,90	17,90	4K	2
13/11/2019	1,09%	0,20	18,49	18,49	18,49	18,49	2K	1
12/11/2019	-1,67%	-0,31	18,29	18,29	18,29	18,29	2K	1
08/11/2019	0,54%	0,10	18,60	17,50	17,50	18,60	4K	2
07/11/2019	5,71%	1,00	18,50	18,48	18,48	18,50	6K	3
06/11/2019	0,00%	0,00	17,50	17,80	17,50	17,80	5K	3
31/10/2019	2,94%	0,50	17,50	17,50	17,50	17,50	2K	1
30/10/2019	-5,03%	-0,90	17,00	17,01	17,00	17,01	22K	4
28/10/2019	-0,56%	-0,10	17,90	17,90	17,50	17,90	9K	5
22/10/2019	1,12%	0,20	18,00	18,00	18,00	18,00	2K	1
17/10/2019	4,71%	0,80	17,80	17,80	17,80	17,80	2K	1
16/10/2019	-5,56%	-1,00	17,00	18,20	17,00	18,20	7K	4
11/10/2019	0,00%	0,00	18,00	18,00	18,00	18,00	9K	4
09/10/2019	0,11%	0,02	18,00	17,99	17,99	18,00	4K	2
04/10/2019	-0,11%	-0,02	17,98	17,98	17,98	17,98	4K	2
03/10/2019	0,11%	0,02	18,00	18,00	18,00	18,00	2K	1
02/10/2019	0,00%	0,00	17,98	17,98	17,98	17,98	4K	1
01/10/2019	-6,98%	-1,35	17,98	18,00	17,98	18,00	32K	7
27/09/2019	7,39%	1,33	19,33	19,18	19,18	19,33	6K	3
26/09/2019	0,00%	0,00	18,00	18,00	18,00	18,00	9K	1
25/09/2019	0,06%	0,01	18,00	18,00	18,00	18,00	32K	13
24/09/2019	-5,32%	-1,01	17,99	18,01	17,99	18,01	14K	6
23/09/2019	-1,04%	-0,20	19,00	19,00	19,00	19,00	10K	1
19/09/2019	0,26%	0,05	19,20	19,00	19,00	19,20	4K	2
18/09/2019	5,80%	1,05	19,15	19,15	19,15	19,15	2K	1
12/09/2019	0,61%	0,11	18,10	18,10	18,10	18,10	2K	1
06/09/2019	-0,61%	-0,11	17,99	16,60	16,60	17,99	3K	2
04/09/2019	1,69%	0,30	18,10	18,10	18,10	18,10	2K	1
30/08/2019	0,00%	0,00	17,80	17,80	17,80	17,80	20K	2
29/08/2019	1,14%	0,20	17,80	17,80	17,80	17,80	12K	3
22/08/2019	1,56%	0,27	17,60	17,60	17,60	17,60	4K	2
16/08/2019	1,88%	0,32	17,33	17,33	17,33	17,33	2K	1
14/08/2019	-8,55%	-1,59	17,01	16,55	16,55	17,01	92K	5
13/08/2019	1,09%	0,20	18,60	18,34	18,34	18,60	11K	3
08/08/2019	0,00%	0,00	18,40	18,39	18,39	18,40	18K	3
02/08/2019	1,66%	0,30	18,40	18,10	18,10	18,40	7K	3
01/08/2019	-1,63%	-0,30	18,10	18,00	18,00	18,10	20K	2
19/07/2019	-1,34%	-0,25	18,40	18,00	18,00	18,40	29K	4
12/07/2019	1,36%	0,25	18,65	18,65	18,65	18,65	2K	1
10/07/2019	-0,16%	-0,03	18,40	18,02	18,02	18,40	25K	6
05/07/2019	3,83%	0,68	18,43	18,43	18,43	18,43	2K	1
04/07/2019	-0,84%	-0,15	17,75	17,75	17,75	17,75	27K	3
03/07/2019	0,00%	0,00	17,90	17,90	17,90	17,90	2K	1
02/07/2019	-0,50%	-0,09	17,90	17,90	17,90	17,90	11K	4
01/07/2019	11,74%	1,89	17,99	17,99	17,99	17,99	2K	1
26/06/2019	1,19%	0,19	16,10	16,10	16,10	16,10	2K	1
19/06/2019	0,06%	0,01	15,91	15,91	15,91	15,91	3K	1
18/06/2019	0,00%	0,00	15,90	15,90	15,90	15,90	5K	2
17/06/2019	-6,42%	-1,09	15,90	15,90	15,90	15,90	2K	1
05/06/2019	2,35%	0,39	16,99	16,99	16,99	16,99	2K	1
04/06/2019	0,30%	0,05	16,60	16,10	16,10	16,60	21K	5
24/05/2019	0,00%	0,00	16,55	16,55	16,55	16,55	3K	2
21/05/2019	0,30%	0,05	16,55	16,51	16,51	16,55	3K	2
20/05/2019	0,00%	0,00	16,50	16,50	16,50	16,50	2K	1
17/05/2019	0,00%	0,00	16,50	16,11	16,11	16,50	8K	5
16/05/2019	1,10%	0,18	16,50	16,55	16,06	16,55	7K	4
15/05/2019	-2,86%	-0,48	16,32	16,32	16,32	16,32	3K	2
08/05/2019	8,74%	1,35	16,80	15,68	15,68	17,79	12K	7
07/05/2019	-	-	15,45	15,45	15,45	15,45	17K	4

Date,Open,High,Low,Close,Volume
23-Oct-20,17.30,17.30,17.30,17.30,1730
22-Oct-20,17.89,17.89,16.35,17.15,71964
21-Oct-20,17.89,17.89,17.89,17.89,1789
20-Oct-20,16.99,16.99,16.99,16.99,3398
19-Oct-20,17.00,17.00,17.00,17.00,5100
16-Oct-20,17.00,17.00,17.00,17.00,18700
30-Sep-20,17.50,17.89,17.50,17.89,5289
23-Sep-20,17.89,17.89,16.50,17.89,32428
22-Sep-20,17.09,17.88,17.09,17.88,3497
21-Sep-20,17.79,17.79,17.79,17.79,1779
18-Sep-20,17.04,17.80,17.04,17.80,3484
09-Sep-20,17.89,17.90,16.60,17.90,82960
04-Sep-20,17.55,17.55,17.55,17.55,1755
01-Sep-20,17.90,17.90,16.90,17.50,27720
27-Aug-20,17.89,18.00,17.89,18.00,3589
20-Aug-20,17.68,17.89,17.68,17.89,10629
13-Aug-20,17.85,17.88,17.85,17.88,8937
11-Aug-20,17.62,17.88,17.50,17.88,10574
10-Aug-20,17.50,17.50,17.50,17.50,1750
07-Aug-20,17.38,18.00,17.38,18.00,15771
22-Jul-20,17.90,17.90,17.90,17.90,71600
20-Jul-20,17.90,17.90,17.90,17.90,19690
17-Jul-20,17.51,17.51,17.51,17.51,1751
16-Jul-20,16.99,17.30,16.99,17.30,15357
15-Jul-20,16.99,17.90,16.99,17.90,5188
09-Jul-20,17.90,17.90,17.90,17.90,3580
01-Jul-20,17.90,17.90,17.90,17.90,1790
30-Jun-20,17.90,17.90,17.90,17.90,1790
24-Jun-20,17.21,17.21,17.21,17.21,1721
18-Jun-20,16.97,16.98,16.97,16.98,50938
16-Jun-20,16.79,17.17,16.75,16.75,5071
12-Jun-20,17.90,17.90,17.90,17.90,17900
09-Jun-20,17.90,17.90,17.90,17.90,1790
08-Jun-20,17.64,17.64,17.64,17.64,1764
05-Jun-20,17.50,17.50,17.50,17.50,1750
03-Jun-20,17.00,17.00,17.00,17.00,1700
02-Jun-20,17.27,17.27,17.27,17.27,1727
15-May-20,17.24,17.24,17.24,17.24,1724
23-Apr-20,17.96,17.96,17.96,17.96,1796
17-Apr-20,17.64,17.64,17.10,17.16,31060
16-Apr-20,17.64,17.64,17.64,17.64,10584
23-Mar-20,18.00,18.00,18.00,18.00,1800
20-Mar-20,18.50,18.50,18.50,18.50,1850
18-Mar-20,18.60,18.60,18.50,18.50,7430
04-Mar-20,20.50,20.50,20.50,20.50,2050
03-Mar-20,18.24,18.99,18.24,18.99,3723
02-Mar-20,20.29,20.29,20.29,20.29,2029
18-Feb-20,20.90,20.90,20.90,20.90,2090
14-Feb-20,20.00,20.49,20.00,20.49,8098
12-Feb-20,19.85,19.85,19.85,19.85,7940
11-Feb-20,18.00,18.50,18.00,18.20,59473
07-Feb-20,18.40,18.40,18.40,18.40,1840
06-Feb-20,19.00,19.00,18.99,19.00,17097
03-Feb-20,20.50,20.50,20.50,20.50,2050
24-Jan-20,19.40,19.50,19.40,19.50,5830
22-Jan-20,19.50,19.50,19.50,19.50,1950
17-Jan-20,18.90,19.00,18.90,19.00,3790
16-Jan-20,19.51,19.51,18.13,18.70,5634
14-Jan-20,20.49,20.49,20.49,20.49,2049
10-Jan-20,20.50,20.50,20.50,20.50,2050
09-Jan-20,19.00,20.00,19.00,20.00,15700
08-Jan-20,19.00,19.00,19.00,19.00,7600
07-Jan-20,19.00,19.00,19.00,19.00,20900
03-Jan-20,18.70,18.70,18.70,18.70,1870
30-Dec-19,18.50,18.70,18.50,18.70,3720
27-Dec-19,18.00,18.00,18.00,18.00,1800
26-Dec-19,17.25,17.50,17.25,17.50,5200
19-Dec-19,17.60,17.60,17.60,17.60,1760
18-Dec-19,17.03,17.51,17.03,17.06,19025
03-Dec-19,17.00,17.00,17.00,17.00,1700
02-Dec-19,16.80,16.80,16.50,16.50,8355
29-Nov-19,18.00,18.00,18.00,18.00,1800
26-Nov-19,16.71,16.71,16.71,16.71,1671
25-Nov-19,17.00,17.85,17.00,17.85,15385
22-Nov-19,17.71,18.09,17.71,18.09,3580
21-Nov-19,17.90,17.90,17.90,17.90,3580
13-Nov-19,18.49,18.49,18.49,18.49,1849
12-Nov-19,18.29,18.29,18.29,18.29,1829
08-Nov-19,17.50,18.60,17.50,18.60,3610
07-Nov-19,18.48,18.50,18.48,18.50,5547
06-Nov-19,17.80,17.80,17.50,17.50,5280
31-Oct-19,17.50,17.50,17.50,17.50,1750
30-Oct-19,17.01,17.01,17.00,17.00,22101
28-Oct-19,17.90,17.90,17.50,17.90,8830
22-Oct-19,18.00,18.00,18.00,18.00,1800
17-Oct-19,17.80,17.80,17.80,17.80,1780
16-Oct-19,18.20,18.20,17.00,17.00,6960
11-Oct-19,18.00,18.00,18.00,18.00,9000
09-Oct-19,17.99,18.00,17.99,18.00,3599
04-Oct-19,17.98,17.98,17.98,17.98,3596
03-Oct-19,18.00,18.00,18.00,18.00,1800
02-Oct-19,17.98,17.98,17.98,17.98,3596
01-Oct-19,18.00,18.00,17.98,17.98,32398
27-Sep-19,19.18,19.33,19.18,19.33,5772
26-Sep-19,18.00,18.00,18.00,18.00,9000
25-Sep-19,18.00,18.00,18.00,18.00,32400
24-Sep-19,18.01,18.01,17.99,17.99,14400
23-Sep-19,19.00,19.00,19.00,19.00,9500
19-Sep-19,19.00,19.20,19.00,19.20,3820
18-Sep-19,19.15,19.15,19.15,19.15,1915
12-Sep-19,18.10,18.10,18.10,18.10,1810
06-Sep-19,16.60,17.99,16.60,17.99,3459
04-Sep-19,18.10,18.10,18.10,18.10,1810
30-Aug-19,17.80,17.80,17.80,17.80,19580
29-Aug-19,17.80,17.80,17.80,17.80,12460
22-Aug-19,17.60,17.60,17.60,17.60,3520
16-Aug-19,17.33,17.33,17.33,17.33,1733
14-Aug-19,16.55,17.01,16.55,17.01,91808
13-Aug-19,18.34,18.60,18.34,18.60,11030
08-Aug-19,18.39,18.40,18.39,18.40,18399
02-Aug-19,18.10,18.40,18.10,18.40,7270
01-Aug-19,18.00,18.10,18.00,18.10,19900
19-Jul-19,18.00,18.40,18.00,18.40,28840
12-Jul-19,18.65,18.65,18.65,18.65,1865
10-Jul-19,18.02,18.40,18.02,18.40,25303
05-Jul-19,18.43,18.43,18.43,18.43,1843
04-Jul-19,17.75,17.75,17.75,17.75,26625
03-Jul-19,17.90,17.90,17.90,17.90,1790
02-Jul-19,17.90,17.90,17.90,17.90,10740
01-Jul-19,17.99,17.99,17.99,17.99,1799
26-Jun-19,16.10,16.10,16.10,16.10,1610
19-Jun-19,15.91,15.91,15.91,15.91,3182
18-Jun-19,15.90,15.90,15.90,15.90,4770
17-Jun-19,15.90,15.90,15.90,15.90,1590
05-Jun-19,16.99,16.99,16.99,16.99,1699
04-Jun-19,16.10,16.60,16.10,16.60,21421
24-May-19,16.55,16.55,16.55,16.55,3310
21-May-19,16.51,16.55,16.51,16.55,3306
20-May-19,16.50,16.50,16.50,16.50,1650
17-May-19,16.11,16.50,16.11,16.50,8094
16-May-19,16.55,16.55,16.06,16.50,6517
15-May-19,16.32,16.32,16.32,16.32,3264
08-May-19,15.68,17.79,15.68,16.80,11730
07-May-19,15.45,15.45,15.45,15.45,16995

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSRN3

cotações, gráficos e mais...