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
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	0,98%	0,15	15,45	15,45	15,45	15,45	17K	4
02/05/2019	1,32%	0,20	15,30	15,30	15,30	15,30	2K	1
30/04/2019	-5,62%	-0,90	15,10	15,10	15,10	15,10	18K	7
24/04/2019	4,17%	0,64	16,00	16,00	16,00	16,00	2K	1
23/04/2019	-0,97%	-0,15	15,36	15,51	15,36	15,69	6K	4
22/04/2019	-6,06%	-1,00	15,51	15,51	15,01	15,51	17K	11
18/04/2019	-0,06%	-0,01	16,51	16,51	16,51	16,51	2K	1
17/04/2019	-12,22%	-2,30	16,52	18,82	16,52	18,82	53K	15
16/04/2019	8,98%	1,55	18,82	17,50	17,50	18,82	160K	22
15/04/2019	4,54%	0,75	17,27	17,00	17,00	17,27	26K	6
09/04/2019	0,00%	0,00	16,52	16,52	16,52	16,52	28K	7
18/03/2019	0,00%	0,00	16,52	16,53	16,52	16,53	20K	6
13/03/2019	-3,73%	-0,64	16,52	16,52	16,52	16,52	2K	1
21/02/2019	0,06%	0,01	17,16	16,80	16,80	17,16	5K	3
20/02/2019	0,59%	0,10	17,15	17,15	17,15	17,15	2K	1
19/02/2019	-0,29%	-0,05	17,05	17,05	17,05	17,05	2K	1
18/02/2019	0,59%	0,10	17,10	16,46	16,46	17,10	3K	2
06/02/2019	0,00%	0,00	17,00	17,00	17,00	17,00	10K	3
04/02/2019	3,47%	0,57	17,00	17,00	17,00	17,00	2K	1
31/01/2019	1,29%	0,21	16,43	16,43	16,43	16,43	2K	1
29/01/2019	2,66%	0,42	16,22	16,22	16,22	16,22	3K	1
23/01/2019	1,94%	0,30	15,80	15,80	15,80	15,80	2K	1
22/01/2019	-3,12%	-0,50	15,50	15,50	15,50	15,50	8K	1
21/01/2019	-3,03%	-0,50	16,00	16,00	16,00	16,00	3K	1

16/01/2019	4,76%	0,75	16,50	16,50	16,50	16,50	2K	1
15/01/2019	-2,78%	-0,45	15,75	16,89	15,75	16,89	5K	3
09/01/2019	1,25%	0,20	16,20	16,20	16,20	16,20	2K	1
07/01/2019	-0,68%	-0,11	16,00	16,00	16,00	16,00	45K	8
04/01/2019	-1,17%	-0,19	16,11	16,11	16,11	16,11	3K	2
03/01/2019	0,00%	0,00	16,30	16,30	16,30	16,30	8K	1
02/01/2019	-4,96%	-0,85	16,30	16,30	16,30	16,50	23K	6
28/12/2018	0,88%	0,15	17,15	17,15	17,15	17,15	2K	1
27/12/2018	0,00%	0,00	17,00	17,00	17,00	17,00	2K	1
26/12/2018	3,03%	0,50	17,00	17,00	17,00	17,00	2K	1
19/12/2018	2,48%	0,40	16,50	16,50	16,50	16,50	2K	1
18/12/2018	-2,37%	-0,39	16,10	16,17	16,10	16,50	6K	4
10/12/2018	0,12%	0,02	16,49	16,49	16,49	16,49	2K	1
06/12/2018	-8,50%	-1,53	16,47	16,50	16,47	16,50	45K	11
28/11/2018	-2,70%	-0,50	18,00	17,99	17,99	18,00	36K	2
16/11/2018	5,71%	1,00	18,50	18,50	18,50	18,50	2K	1
07/11/2018	0,00%	0,00	17,50	17,50	17,50	17,50	2K	1
06/11/2018	-10,26%	-2,00	17,50	18,00	17,50	18,00	50K	13
31/10/2018	4,28%	0,80	19,50	19,50	19,50	19,50	2K	1
30/10/2018	0,54%	0,10	18,70	18,70	18,70	18,70	50K	4
29/10/2018	0,54%	0,10	18,60	18,60	18,60	18,60	2K	1
24/10/2018	2,78%	0,50	18,50	18,88	18,50	18,88	4K	2
22/10/2018	1,69%	0,30	18,00	18,00	18,00	18,00	2K	1
18/10/2018	1,14%	0,20	17,70	17,70	17,70	17,70	2K	1
16/10/2018	-	-	17,50	17,50	17,50	17,50	2K	1

Date,Open,High,Low,Close,Volume
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
02-May-19,15.30,15.30,15.30,15.30,1530
30-Apr-19,15.10,15.10,15.10,15.10,18120
24-Apr-19,16.00,16.00,16.00,16.00,1600
23-Apr-19,15.51,15.69,15.36,15.36,6206
22-Apr-19,15.51,15.51,15.01,15.51,16761
18-Apr-19,16.51,16.51,16.51,16.51,1651
17-Apr-19,18.82,18.82,16.52,16.52,52963
16-Apr-19,17.50,18.82,17.50,18.82,159955
15-Apr-19,17.00,17.27,17.00,17.27,25548
09-Apr-19,16.52,16.52,16.52,16.52,28084
18-Mar-19,16.53,16.53,16.52,16.52,19825
13-Mar-19,16.52,16.52,16.52,16.52,1652
21-Feb-19,16.80,17.16,16.80,17.16,5076
20-Feb-19,17.15,17.15,17.15,17.15,1715
19-Feb-19,17.05,17.05,17.05,17.05,1705
18-Feb-19,16.46,17.10,16.46,17.10,3356
06-Feb-19,17.00,17.00,17.00,17.00,10200
04-Feb-19,17.00,17.00,17.00,17.00,1700
31-Jan-19,16.43,16.43,16.43,16.43,1643
29-Jan-19,16.22,16.22,16.22,16.22,3244
23-Jan-19,15.80,15.80,15.80,15.80,1580
22-Jan-19,15.50,15.50,15.50,15.50,7750
21-Jan-19,16.00,16.00,16.00,16.00,3200
16-Jan-19,16.50,16.50,16.50,16.50,1650
15-Jan-19,16.89,16.89,15.75,15.75,4864
09-Jan-19,16.20,16.20,16.20,16.20,1620
07-Jan-19,16.00,16.00,16.00,16.00,44800
04-Jan-19,16.11,16.11,16.11,16.11,3222
03-Jan-19,16.30,16.30,16.30,16.30,8150
02-Jan-19,16.30,16.50,16.30,16.30,22920
28-Dec-18,17.15,17.15,17.15,17.15,1715
27-Dec-18,17.00,17.00,17.00,17.00,1700
26-Dec-18,17.00,17.00,17.00,17.00,1700
19-Dec-18,16.50,16.50,16.50,16.50,1650
18-Dec-18,16.17,16.50,16.10,16.10,6488
10-Dec-18,16.49,16.49,16.49,16.49,1649
06-Dec-18,16.50,16.50,16.47,16.47,44545
28-Nov-18,17.99,18.00,17.99,18.00,35990
16-Nov-18,18.50,18.50,18.50,18.50,1850
07-Nov-18,17.50,17.50,17.50,17.50,1750
06-Nov-18,18.00,18.00,17.50,17.50,50313
31-Oct-18,19.50,19.50,19.50,19.50,1950
30-Oct-18,18.70,18.70,18.70,18.70,50490
29-Oct-18,18.60,18.60,18.60,18.60,1860
24-Oct-18,18.88,18.88,18.50,18.50,3738
22-Oct-18,18.00,18.00,18.00,18.00,1800
18-Oct-18,17.70,17.70,17.70,17.70,1770
16-Oct-18,17.50,17.50,17.50,17.50,1750

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSRN3