Cotação atual, histórico e gráfico do papel: CSRN5

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 CSRN5:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/04/2024	6,56%	1,60	26,00	26,00	26,00	26,00	3K	1
05/04/2024	-0,41%	-0,10	24,40	24,41	24,40	24,41	17K	2
04/04/2024	0,41%	0,10	24,50	24,40	24,40	24,50	10K	2
03/04/2024	5,31%	1,23	24,40	24,40	24,40	24,40	2K	1
02/04/2024	-3,46%	-0,83	23,17	22,00	22,00	24,00	9K	4
27/03/2024	3,40%	0,79	24,00	24,00	24,00	24,00	2K	1
14/03/2024	-15,29%	-4,19	23,21	24,00	23,10	24,00	21K	8
13/03/2024	-2,60%	-0,73	27,40	27,40	27,40	27,40	5K	2
07/02/2024	0,46%	0,13	28,13	28,13	28,13	28,13	3K	1
25/01/2024	6,59%	1,73	28,00	28,00	28,00	28,00	3K	1
24/01/2024	4,20%	1,06	26,27	26,27	26,27	26,27	3K	1
22/01/2024	-3,78%	-0,99	25,21	25,21	25,21	25,21	3K	1
12/01/2024	2,34%	0,60	26,20	26,20	26,20	26,20	3K	1
11/01/2024	-8,57%	-2,40	25,60	25,60	25,60	25,60	5K	2
03/01/2024	0,00%	0,00	28,00	28,00	28,00	28,00	11K	2
20/11/2023	0,00%	0,00	28,00	28,00	28,00	28,00	3K	1
13/11/2023	0,00%	0,00	28,00	28,00	28,00	28,00	3K	1
09/11/2023	9,89%	2,52	28,00	28,00	28,00	28,00	3K	1
01/11/2023	1,43%	0,36	25,48	25,48	25,48	25,48	3K	1
13/10/2023	-14,85%	-4,38	25,12	25,12	25,12	25,12	3K	1
31/07/2023	13,55%	3,52	29,50	29,63	29,50	29,63	12K	4
16/06/2023	-0,04%	-0,01	25,98	25,98	25,98	25,98	3K	1
12/06/2023	4,80%	1,19	25,99	25,95	25,95	25,99	5K	2
09/06/2023	-4,62%	-1,20	24,80	24,80	24,80	24,80	5K	2
02/06/2023	12,51%	2,89	26,00	23,11	23,11	26,00	18K	4
01/06/2023	-10,39%	-2,68	23,11	23,11	23,11	23,11	2K	1
30/05/2023	-0,04%	-0,01	25,79	25,79	25,79	25,79	5K	2
29/05/2023	10,73%	2,50	25,80	23,90	23,90	26,26	18K	6
26/05/2023	0,87%	0,20	23,30	23,30	23,30	23,30	2K	1
23/05/2023	-1,28%	-0,30	23,10	22,07	22,07	23,10	5K	2
22/05/2023	8,84%	1,90	23,40	23,29	23,29	23,40	5K	2
18/05/2023	-4,44%	-1,00	21,50	21,40	21,40	21,50	4K	2
17/05/2023	0,00%	0,00	22,50	22,50	22,50	22,50	2K	1
15/05/2023	0,00%	0,00	22,50	22,50	22,50	22,50	2K	1
12/05/2023	-11,80%	-3,01	22,50	22,50	22,50	22,50	20K	8
25/04/2023	-4,03%	-1,07	25,51	25,51	25,51	25,51	3K	1
17/04/2023	0,00%	0,00	26,58	26,58	26,58	26,58	3K	1
14/04/2023	0,00%	0,00	26,58	26,58	26,58	26,58	3K	1
10/04/2023	11,03%	2,64	26,58	26,58	26,58	26,58	3K	1
30/03/2023	0,04%	0,01	23,94	23,94	23,94	23,94	14K	4
20/03/2023	0,04%	0,01	23,93	23,93	23,93	23,93	5K	2
14/03/2023	-0,58%	-0,14	23,92	23,92	23,92	23,92	2K	1
10/02/2023	-6,42%	-1,65	24,06	22,41	22,41	24,06	14K	4
07/02/2023	4,94%	1,21	25,71	27,93	25,71	27,93	19K	4
26/01/2023	0,00%	0,00	24,50	24,50	24,50	24,50	2K	1
17/01/2023	0,16%	0,04	24,50	24,50	24,50	24,50	5K	1
16/01/2023	-1,37%	-0,34	24,46	24,46	24,46	24,46	7K	2
02/01/2023	28,50%	5,50	24,80	22,99	22,99	25,00	12K	5
16/12/2022	0,00%	0,00	19,30	19,30	19,30	19,30	4K	1
15/12/2022	-7,21%	-1,50	19,30	19,30	19,30	19,30	4K	1
08/12/2022	1,46%	0,30	20,80	20,50	20,50	20,80	6K	3
02/12/2022	0,00%	0,00	20,50	20,50	20,50	20,50	2K	1
30/11/2022	7,89%	1,50	20,50	19,23	19,23	20,98	8K	4
29/11/2022	-10,50%	-2,23	19,00	19,00	19,00	19,00	2K	1
18/11/2022	2,36%	0,49	21,23	20,98	20,96	21,23	21K	5
09/11/2022	7,74%	1,49	20,74	19,25	19,25	20,74	6K	3
08/11/2022	0,26%	0,05	19,25	19,39	19,25	19,39	6K	3
04/11/2022	3,11%	0,58	19,20	19,20	19,20	19,20	2K	1
03/11/2022	-2,00%	-0,38	18,62	18,99	18,62	18,99	6K	3
01/11/2022	0,00%	0,00	19,00	19,00	18,99	19,00	47K	15
31/10/2022	-4,52%	-0,90	19,00	19,00	19,00	19,00	6K	3
20/10/2022	-0,40%	-0,08	19,90	19,90	19,90	19,90	2K	1
19/10/2022	-4,86%	-1,02	19,98	19,82	19,30	19,99	33K	15
18/10/2022	-12,43%	-2,98	21,00	20,48	20,48	21,00	10K	2
03/10/2022	4,31%	0,99	23,98	23,98	23,98	23,98	2K	1
29/09/2022	0,00%	0,00	22,99	22,99	22,99	22,99	25K	2
28/09/2022	6,44%	1,39	22,99	22,00	22,00	22,99	7K	3
26/09/2022	-6,09%	-1,40	21,60	23,98	21,60	23,98	33K	5
23/09/2022	7,98%	1,70	23,00	23,00	23,00	23,00	2K	1
12/09/2022	-5,54%	-1,25	21,30	21,30	21,30	21,30	4K	2
09/09/2022	13,49%	2,68	22,55	22,65	22,55	22,65	11K	3
02/09/2022	-2,17%	-0,44	19,87	19,87	19,87	19,87	2K	1
29/08/2022	0,54%	0,11	20,31	20,31	20,31	20,31	2K	1
19/08/2022	-3,81%	-0,80	20,20	20,20	20,20	20,20	4K	2
18/08/2022	5,79%	1,15	21,00	21,00	21,00	21,00	2K	1
16/08/2022	-2,36%	-0,48	19,85	20,09	19,65	20,09	8K	3
11/08/2022	-1,21%	-0,25	20,33	20,33	20,33	20,33	2K	1
10/08/2022	1,18%	0,24	20,58	20,58	20,58	20,58	4K	1
09/08/2022	5,06%	0,98	20,34	20,59	19,79	20,59	6K	3
05/08/2022	-1,22%	-0,24	19,36	19,36	19,36	19,36	2K	1
04/08/2022	-15,52%	-3,60	19,60	18,80	18,80	20,68	10K	5
01/08/2022	5,65%	1,24	23,20	22,22	22,22	23,20	5K	2
29/07/2022	9,80%	1,96	21,96	21,50	21,50	21,96	13K	6
28/07/2022	11,11%	2,00	20,00	19,67	19,67	20,00	28K	8
26/07/2022	0,00%	0,00	18,00	18,00	18,00	18,00	2K	1
21/07/2022	-0,17%	-0,03	18,00	18,00	18,00	18,00	2K	1
15/07/2022	-7,87%	-1,54	18,03	17,83	17,83	18,59	14K	8
01/07/2022	-0,15%	-0,03	19,57	19,57	19,57	19,57	4K	2
15/06/2022	2,35%	0,45	19,60	19,10	19,10	19,60	4K	2
14/06/2022	-14,51%	-3,25	19,15	19,15	19,15	19,15	73K	9
07/06/2022	0,00%	0,00	22,40	22,38	22,15	22,40	9K	4
06/06/2022	4,19%	0,90	22,40	22,40	22,40	22,40	2K	1
25/05/2022	16,78%	3,09	21,50	21,50	21,50	21,50	41K	5
16/05/2022	0,05%	0,01	18,41	18,00	18,00	18,41	20K	4
11/05/2022	1,10%	0,20	18,40	18,40	18,40	18,40	4K	2
28/04/2022	4,00%	0,70	18,20	18,20	18,20	18,20	4K	1
25/04/2022	1,74%	0,30	17,50	17,50	17,50	17,50	18K	3
22/04/2022	-7,13%	-1,32	17,20	17,20	17,20	17,20	2K	1
19/04/2022	-2,53%	-0,48	18,52	18,52	18,52	18,52	2K	1
30/03/2022	11,76%	2,00	19,00	19,00	19,00	19,00	2K	1
03/03/2022	-5,56%	-1,00	17,00	16,61	16,61	17,00	10K	6
21/02/2022	18,03%	2,75	18,00	18,00	18,00	18,00	4K	1
04/01/2022	0,07%	0,01	15,25	15,25	15,25	15,25	2K	1
23/12/2021	-1,99%	-0,31	15,24	15,24	15,24	15,24	2K	1
14/12/2021	-1,77%	-0,28	15,55	15,55	15,55	15,55	2K	1
06/12/2021	-1,06%	-0,17	15,83	15,10	14,82	15,83	11K	7
03/12/2021	4,58%	0,70	16,00	17,50	16,00	17,50	10K	4
16/11/2021	-0,13%	-0,02	15,30	15,30	15,30	15,30	20K	4
04/11/2021	-9,88%	-1,68	15,32	15,32	15,32	15,32	6K	2
15/10/2021	6,12%	0,98	17,00	17,00	17,00	17,00	2K	1
13/10/2021	0,00%	0,00	16,02	16,02	16,02	16,02	2K	1
27/09/2021	-5,76%	-0,98	16,02	16,50	16,02	16,50	8K	3
22/09/2021	3,03%	0,50	17,00	17,00	17,00	17,00	15K	6
10/09/2021	-3,06%	-0,52	16,50	16,51	16,50	16,51	8K	2
03/09/2021	-2,74%	-0,48	17,02	17,02	17,02	17,02	2K	1
24/08/2021	2,94%	0,50	17,50	17,50	17,50	17,50	5K	2
17/08/2021	2,97%	0,49	17,00	16,52	16,51	17,00	7K	4
16/08/2021	-17,45%	-3,49	16,51	18,02	16,50	18,02	26K	11
11/08/2021	-2,44%	-0,50	20,00	20,00	20,00	20,00	2K	1
10/08/2021	2,91%	0,58	20,50	19,01	19,01	20,50	22K	10
06/08/2021	1,63%	0,32	19,92	19,80	19,80	19,92	4K	2
05/08/2021	-14,71%	-3,38	19,60	21,00	19,60	21,00	38K	13
04/08/2021	2,13%	0,48	22,98	22,25	19,50	22,98	36K	12
02/08/2021	-5,86%	-1,40	22,50	21,01	20,99	22,50	6K	3
30/07/2021	0,00%	0,00	23,90	23,90	23,90	23,90	2K	1
12/07/2021	8,64%	1,90	23,90	23,98	23,90	23,98	19K	6
08/07/2021	9,18%	1,85	22,00	22,00	22,00	22,00	2K	1
07/07/2021	-8,41%	-1,85	20,15	20,12	20,12	20,15	4K	2
06/07/2021	-14,99%	-3,88	22,00	24,50	22,00	24,50	76K	29
05/07/2021	7,83%	1,88	25,88	24,00	22,50	25,88	62K	21
01/07/2021	0,00%	0,00	24,00	23,00	22,00	24,00	32K	13
30/06/2021	-0,08%	-0,02	24,00	26,00	24,00	27,62	187K	32
29/06/2021	20,10%	4,02	24,02	21,50	21,50	25,75	167K	62
28/06/2021	-	-	20,00	18,07	17,31	21,95	92K	37

Date,Open,High,Low,Close,Volume
11-Apr-24,26.00,26.00,26.00,26.00,2600
05-Apr-24,24.41,24.41,24.40,24.40,17081
04-Apr-24,24.40,24.50,24.40,24.50,9770
03-Apr-24,24.40,24.40,24.40,24.40,2440
02-Apr-24,22.00,24.00,22.00,23.17,9217
27-Mar-24,24.00,24.00,24.00,24.00,2400
14-Mar-24,24.00,24.00,23.10,23.21,21341
13-Mar-24,27.40,27.40,27.40,27.40,5480
07-Feb-24,28.13,28.13,28.13,28.13,2813
25-Jan-24,28.00,28.00,28.00,28.00,2800
24-Jan-24,26.27,26.27,26.27,26.27,2627
22-Jan-24,25.21,25.21,25.21,25.21,2521
12-Jan-24,26.20,26.20,26.20,26.20,2620
11-Jan-24,25.60,25.60,25.60,25.60,5120
03-Jan-24,28.00,28.00,28.00,28.00,11200
20-Nov-23,28.00,28.00,28.00,28.00,2800
13-Nov-23,28.00,28.00,28.00,28.00,2800
09-Nov-23,28.00,28.00,28.00,28.00,2800
01-Nov-23,25.48,25.48,25.48,25.48,2548
13-Oct-23,25.12,25.12,25.12,25.12,2512
31-Jul-23,29.63,29.63,29.50,29.50,11835
16-Jun-23,25.98,25.98,25.98,25.98,2598
12-Jun-23,25.95,25.99,25.95,25.99,5194
09-Jun-23,24.80,24.80,24.80,24.80,4960
02-Jun-23,23.11,26.00,23.11,26.00,17760
01-Jun-23,23.11,23.11,23.11,23.11,2311
30-May-23,25.79,25.79,25.79,25.79,5158
29-May-23,23.90,26.26,23.90,25.80,17618
26-May-23,23.30,23.30,23.30,23.30,2330
23-May-23,22.07,23.10,22.07,23.10,4517
22-May-23,23.29,23.40,23.29,23.40,4669
18-May-23,21.40,21.50,21.40,21.50,4290
17-May-23,22.50,22.50,22.50,22.50,2250
15-May-23,22.50,22.50,22.50,22.50,2250
12-May-23,22.50,22.50,22.50,22.50,20250
25-Apr-23,25.51,25.51,25.51,25.51,2551
17-Apr-23,26.58,26.58,26.58,26.58,2658
14-Apr-23,26.58,26.58,26.58,26.58,2658
10-Apr-23,26.58,26.58,26.58,26.58,2658
30-Mar-23,23.94,23.94,23.94,23.94,14364
20-Mar-23,23.93,23.93,23.93,23.93,4786
14-Mar-23,23.92,23.92,23.92,23.92,2392
10-Feb-23,22.41,24.06,22.41,24.06,13611
07-Feb-23,27.93,27.93,25.71,25.71,19329
26-Jan-23,24.50,24.50,24.50,24.50,2450
17-Jan-23,24.50,24.50,24.50,24.50,4900
16-Jan-23,24.46,24.46,24.46,24.46,7338
02-Jan-23,22.99,25.00,22.99,24.80,11978
16-Dec-22,19.30,19.30,19.30,19.30,3860
15-Dec-22,19.30,19.30,19.30,19.30,3860
08-Dec-22,20.50,20.80,20.50,20.80,6180
02-Dec-22,20.50,20.50,20.50,20.50,2050
30-Nov-22,19.23,20.98,19.23,20.50,8169
29-Nov-22,19.00,19.00,19.00,19.00,1900
18-Nov-22,20.98,21.23,20.96,21.23,21051
09-Nov-22,19.25,20.74,19.25,20.74,5929
08-Nov-22,19.39,19.39,19.25,19.25,5789
04-Nov-22,19.20,19.20,19.20,19.20,1920
03-Nov-22,18.99,18.99,18.62,18.62,5623
01-Nov-22,19.00,19.00,18.99,19.00,47494
31-Oct-22,19.00,19.00,19.00,19.00,5700
20-Oct-22,19.90,19.90,19.90,19.90,1990
19-Oct-22,19.82,19.99,19.30,19.98,33429
18-Oct-22,20.48,21.00,20.48,21.00,10448
03-Oct-22,23.98,23.98,23.98,23.98,2398
29-Sep-22,22.99,22.99,22.99,22.99,25289
28-Sep-22,22.00,22.99,22.00,22.99,6749
26-Sep-22,23.98,23.98,21.60,21.60,32638
23-Sep-22,23.00,23.00,23.00,23.00,2300
12-Sep-22,21.30,21.30,21.30,21.30,4260
09-Sep-22,22.65,22.65,22.55,22.55,11295
02-Sep-22,19.87,19.87,19.87,19.87,1987
29-Aug-22,20.31,20.31,20.31,20.31,2031
19-Aug-22,20.20,20.20,20.20,20.20,4040
18-Aug-22,21.00,21.00,21.00,21.00,2100
16-Aug-22,20.09,20.09,19.65,19.85,7968
11-Aug-22,20.33,20.33,20.33,20.33,2033
10-Aug-22,20.58,20.58,20.58,20.58,4116
09-Aug-22,20.59,20.59,19.79,20.34,6072
05-Aug-22,19.36,19.36,19.36,19.36,1936
04-Aug-22,18.80,20.68,18.80,19.60,9856
01-Aug-22,22.22,23.20,22.22,23.20,4542
29-Jul-22,21.50,21.96,21.50,21.96,13039
28-Jul-22,19.67,20.00,19.67,20.00,27967
26-Jul-22,18.00,18.00,18.00,18.00,1800
21-Jul-22,18.00,18.00,18.00,18.00,1800
15-Jul-22,17.83,18.59,17.83,18.03,14387
01-Jul-22,19.57,19.57,19.57,19.57,3914
15-Jun-22,19.10,19.60,19.10,19.60,3870
14-Jun-22,19.15,19.15,19.15,19.15,72770
07-Jun-22,22.38,22.40,22.15,22.40,8931
06-Jun-22,22.40,22.40,22.40,22.40,2240
25-May-22,21.50,21.50,21.50,21.50,40850
16-May-22,18.00,18.41,18.00,18.41,20209
11-May-22,18.40,18.40,18.40,18.40,3680
28-Apr-22,18.20,18.20,18.20,18.20,3640
25-Apr-22,17.50,17.50,17.50,17.50,17500
22-Apr-22,17.20,17.20,17.20,17.20,1720
19-Apr-22,18.52,18.52,18.52,18.52,1852
30-Mar-22,19.00,19.00,19.00,19.00,1900
03-Mar-22,16.61,17.00,16.61,17.00,10055
21-Feb-22,18.00,18.00,18.00,18.00,3600
04-Jan-22,15.25,15.25,15.25,15.25,1525
23-Dec-21,15.24,15.24,15.24,15.24,1524
14-Dec-21,15.55,15.55,15.55,15.55,1555
06-Dec-21,15.10,15.83,14.82,15.83,10830
03-Dec-21,17.50,17.50,16.00,16.00,10350
16-Nov-21,15.30,15.30,15.30,15.30,19890
04-Nov-21,15.32,15.32,15.32,15.32,6128
15-Oct-21,17.00,17.00,17.00,17.00,1700
13-Oct-21,16.02,16.02,16.02,16.02,1602
27-Sep-21,16.50,16.50,16.02,16.02,8202
22-Sep-21,17.00,17.00,17.00,17.00,15300
10-Sep-21,16.51,16.51,16.50,16.50,8251
03-Sep-21,17.02,17.02,17.02,17.02,1702
24-Aug-21,17.50,17.50,17.50,17.50,5250
17-Aug-21,16.52,17.00,16.51,17.00,6655
16-Aug-21,18.02,18.02,16.50,16.51,25515
11-Aug-21,20.00,20.00,20.00,20.00,2000
10-Aug-21,19.01,20.50,19.01,20.50,21528
06-Aug-21,19.80,19.92,19.80,19.92,3972
05-Aug-21,21.00,21.00,19.60,19.60,37970
04-Aug-21,22.25,22.98,19.50,22.98,36384
02-Aug-21,21.01,22.50,20.99,22.50,6450
30-Jul-21,23.90,23.90,23.90,23.90,2390
12-Jul-21,23.98,23.98,23.90,23.90,19152
08-Jul-21,22.00,22.00,22.00,22.00,2200
07-Jul-21,20.12,20.15,20.12,20.15,4027
06-Jul-21,24.50,24.50,22.00,22.00,75556
05-Jul-21,24.00,25.88,22.50,25.88,61787
01-Jul-21,23.00,24.00,22.00,24.00,31983
30-Jun-21,26.00,27.62,24.00,24.00,186514
29-Jun-21,21.50,25.75,21.50,24.02,166935
28-Jun-21,18.07,21.95,17.31,20.00,91975

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSRN5