Cotação atual, histórico e gráfico do papel: CSNA3

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 CSNA3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
11/06/2021	1,49%	0,67	45,50	45,28	45,05	46,00	327M	24.727
10/06/2021	0,11%	0,05	44,83	45,31	44,48	45,37	272M	17.552
09/06/2021	2,24%	0,98	44,78	44,21	43,15	45,10	464M	33.926
08/06/2021	-1,06%	-0,47	43,80	44,47	43,75	44,74	373M	23.242
07/06/2021	-2,96%	-1,35	44,27	45,41	44,07	45,49	470M	28.128
04/06/2021	-2,08%	-0,97	45,62	46,63	45,16	46,63	378M	24.736
02/06/2021	-1,73%	-0,82	46,59	47,71	46,33	47,98	462M	29.504
01/06/2021	5,54%	2,49	47,41	45,93	45,90	47,55	739M	43.832
31/05/2021	0,63%	0,28	44,92	45,20	44,40	45,57	326M	21.644
28/05/2021	-0,71%	-0,32	44,64	45,50	43,90	45,68	432M	25.369
27/05/2021	0,09%	0,04	44,96	45,33	44,96	45,90	560M	28.534

26/05/2021	1,74%	0,77	44,92	43,52	43,39	44,92	492M	31.489
25/05/2021	-2,39%	-1,08	44,15	45,45	43,65	45,84	478M	33.471
24/05/2021	-1,03%	-0,47	45,23	45,19	44,21	45,42	535M	37.509
21/05/2021	-3,18%	-1,50	45,70	47,02	45,41	47,37	531M	34.713
20/05/2021	-0,11%	-0,05	47,20	46,75	46,66	47,75	399M	23.430
19/05/2021	-3,98%	-1,96	47,25	48,20	46,42	48,25	722M	37.728
18/05/2021	1,65%	0,80	49,21	49,31	48,65	49,77	592M	33.447
17/05/2021	3,00%	1,41	48,41	47,56	47,05	48,48	374M	24.585
14/05/2021	-1,94%	-0,93	47,00	47,57	45,85	47,75	479M	32.814
13/05/2021	-3,01%	-1,49	47,93	48,76	47,22	48,90	576M	36.117
12/05/2021	-4,54%	-2,35	49,42	51,24	49,25	52,34	721M	40.472
11/05/2021	2,03%	1,03	51,77	50,12	49,22	51,87	788M	48.246
10/05/2021	0,22%	0,11	50,74	52,21	50,74	53,90	783M	39.039
07/05/2021	0,26%	0,13	50,63	51,11	49,62	51,42	549M	30.378
06/05/2021	1,63%	0,81	50,50	51,19	49,06	51,37	594M	36.101
05/05/2021	3,22%	1,55	49,69	48,74	48,74	50,14	479M	30.786
04/05/2021	0,67%	0,32	48,14	47,52	46,81	49,25	566M	31.209
03/05/2021	-2,79%	-1,37	47,82	49,00	46,93	49,00	559M	36.258
30/04/2021	-2,09%	-1,05	49,19	49,62	48,78	50,12	582M	31.549
29/04/2021	-2,20%	-1,13	50,24	51,60	49,35	52,55	689M	39.074
28/04/2021	0,75%	0,38	51,37	51,09	50,70	51,77	371M	22.184
27/04/2021	-1,03%	-0,53	50,99	51,80	50,05	51,84	583M	34.027
26/04/2021	5,08%	2,49	51,52	49,85	49,62	51,52	545M	30.412
23/04/2021	0,64%	0,31	49,03	49,62	47,41	50,09	832M	45.361
22/04/2021	4,41%	2,06	48,72	47,14	46,70	49,85	784M	41.933
20/04/2021	-1,62%	-0,77	46,66	47,95	46,06	48,22	445M	25.157
19/04/2021	-1,19%	-0,57	47,43	48,08	47,15	48,54	437M	24.577
16/04/2021	2,02%	0,95	48,00	47,08	45,69	48,00	604M	33.813
15/04/2021	1,16%	0,54	47,05	47,80	46,61	48,16	602M	31.646
14/04/2021	3,17%	1,43	46,51	45,44	45,28	47,20	731M	40.236
13/04/2021	2,73%	1,20	45,08	43,96	43,45	45,30	603M	30.328
12/04/2021	1,83%	0,79	43,88	43,55	42,91	44,23	700M	35.241
09/04/2021	4,84%	1,99	43,09	40,81	40,61	43,44	781M	38.389
08/04/2021	3,03%	1,21	41,10	39,99	39,86	41,26	588M	32.852
07/04/2021	1,84%	0,72	39,89	39,33	38,90	40,00	461M	28.365
06/04/2021	3,62%	1,37	39,17	37,94	37,89	39,74	578M	29.794
05/04/2021	2,72%	1,00	37,80	37,33	37,25	38,08	322M	20.324
01/04/2021	-2,90%	-1,10	36,80	38,28	36,44	38,37	406M	22.327
31/03/2021	2,79%	1,03	37,90	36,94	36,64	37,93	502M	27.611
30/03/2021	1,21%	0,44	36,87	36,48	35,77	36,99	366M	24.874
29/03/2021	3,67%	1,29	36,43	35,30	35,30	36,53	565M	37.316
26/03/2021	4,99%	1,67	35,14	34,12	33,83	35,20	570M	36.217
25/03/2021	0,51%	0,17	33,47	33,62	32,85	34,17	597M	39.270
24/03/2021	-0,60%	-0,20	33,30	34,09	33,14	34,55	556M	36.545
23/03/2021	-4,29%	-1,50	33,50	35,17	33,21	35,42	471M	34.056
22/03/2021	-1,71%	-0,61	35,00	34,95	33,86	35,22	523M	36.151
19/03/2021	-3,86%	-1,43	35,61	37,18	35,42	37,45	598M	41.200
18/03/2021	-1,59%	-0,60	37,04	37,36	36,56	38,70	540M	35.192
17/03/2021	1,87%	0,69	37,64	37,11	36,84	37,68	429M	29.061
16/03/2021	3,13%	1,12	36,95	36,52	36,50	37,49	581M	33.599
15/03/2021	-4,76%	-1,79	35,83	37,37	35,65	37,60	671M	37.591
12/03/2021	0,91%	0,34	37,62	36,69	36,15	37,62	538M	34.082
11/03/2021	9,17%	3,13	37,28	34,80	34,75	37,28	1.052M	56.590
10/03/2021	-2,87%	-1,01	34,15	34,96	33,48	35,49	555M	44.092
09/03/2021	-3,67%	-1,34	35,16	35,49	33,92	35,78	786M	58.937
08/03/2021	-1,35%	-0,50	36,50	36,62	36,21	37,86	621M	46.789
05/03/2021	5,08%	1,79	37,00	35,21	34,47	37,15	727M	42.530
04/03/2021	-0,59%	-0,21	35,21	35,20	34,54	36,89	827M	53.758
03/03/2021	1,66%	0,58	35,42	35,05	34,35	36,45	892M	62.380
02/03/2021	2,56%	0,87	34,84	33,30	32,97	34,89	494M	40.567
01/03/2021	3,35%	1,10	33,97	33,49	33,21	34,54	472M	37.097
26/02/2021	-5,16%	-1,79	32,87	34,87	32,47	35,51	774M	49.357
25/02/2021	-6,70%	-2,49	34,66	37,24	34,30	38,05	665M	41.600
24/02/2021	4,30%	1,53	37,15	35,91	35,80	37,36	661M	38.478
23/02/2021	-0,45%	-0,16	35,62	36,55	34,51	37,44	1.077M	55.989
22/02/2021	1,47%	0,52	35,78	34,70	34,11	36,52	791M	48.755
19/02/2021	3,22%	1,10	35,26	34,17	33,74	35,26	545M	32.608
18/02/2021	1,12%	0,38	34,16	34,81	33,51	36,66	1.005M	59.750
17/02/2021	2,89%	0,95	33,78	33,28	33,11	34,27	459M	27.572
12/02/2021	-0,58%	-0,19	32,83	32,81	32,61	33,93	658M	37.642
11/02/2021	-3,98%	-1,37	33,02	34,83	32,91	34,90	579M	31.446
10/02/2021	-2,99%	-1,06	34,39	35,95	34,31	36,15	618M	37.565
09/02/2021	2,43%	0,84	35,45	35,20	34,46	35,95	796M	39.353
08/02/2021	3,65%	1,22	34,61	34,78	33,65	35,73	1.053M	55.482
05/02/2021	7,36%	2,29	33,39	31,56	31,24	33,72	613M	32.529
04/02/2021	-0,26%	-0,08	31,10	31,72	31,00	32,39	389M	24.899
03/02/2021	1,90%	0,58	31,18	30,95	30,92	31,76	388M	24.680
02/02/2021	-3,44%	-1,09	30,60	31,50	30,37	31,91	460M	38.738
01/02/2021	4,24%	1,29	31,69	31,00	30,81	31,80	460M	33.016
29/01/2021	-8,27%	-2,74	30,40	32,50	30,36	32,64	731M	39.973
28/01/2021	3,24%	1,04	33,14	31,62	31,19	33,38	437M	30.898
27/01/2021	-2,73%	-0,90	32,10	32,69	31,46	32,97	371M	26.582
26/01/2021	-2,88%	-0,98	33,00	33,83	32,73	34,86	352M	25.103
22/01/2021	1,68%	0,56	33,98	32,60	32,43	34,21	359M	23.500
21/01/2021	0,97%	0,32	33,42	33,66	33,15	34,93	527M	33.363
20/01/2021	0,18%	0,06	33,10	33,27	32,35	33,87	498M	32.261
19/01/2021	-5,71%	-2,00	33,04	35,22	32,40	35,42	755M	43.929
18/01/2021	1,98%	0,68	35,04	34,74	34,45	35,62	403M	23.365
15/01/2021	-8,10%	-3,03	34,36	36,74	34,21	37,12	631M	40.984
14/01/2021	3,14%	1,14	37,39	37,06	36,27	37,65	523M	32.213
13/01/2021	-4,81%	-1,83	36,25	38,15	36,25	38,21	528M	28.691
12/01/2021	0,45%	0,17	38,08	38,24	37,81	39,63	572M	35.633
11/01/2021	-2,19%	-0,85	37,91	37,75	37,50	38,93	455M	29.441
08/01/2021	0,60%	0,23	38,76	38,90	36,82	39,37	704M	37.302
07/01/2021	6,44%	2,33	38,53	36,70	36,56	38,53	625M	36.164
06/01/2021	4,05%	1,41	36,20	35,12	35,00	36,98	575M	31.762
05/01/2021	1,81%	0,62	34,79	34,60	33,46	34,80	484M	29.725
04/01/2021	7,28%	2,32	34,17	32,80	32,80	34,17	512M	29.201
30/12/2020	-2,15%	-0,70	31,85	32,60	31,73	32,70	333M	28.288
29/12/2020	4,86%	1,51	32,55	31,16	31,02	32,78	413M	32.975
28/12/2020	0,58%	0,18	31,04	31,19	30,75	31,49	173M	12.974
23/12/2020	1,81%	0,55	30,86	30,24	30,06	31,00	310M	22.327
22/12/2020	-1,78%	-0,55	30,31	30,69	29,75	30,93	353M	22.597
21/12/2020	1,51%	0,46	30,86	30,03	30,01	31,60	488M	36.951
18/12/2020	3,33%	0,98	30,40	29,99	29,71	30,69	478M	25.766
17/12/2020	3,70%	1,05	29,42	28,37	28,32	29,48	439M	31.949
16/12/2020	0,78%	0,22	28,37	28,42	27,30	28,89	384M	32.906
15/12/2020	3,45%	0,94	28,15	27,91	27,71	29,35	521M	39.243
14/12/2020	-3,68%	-1,04	27,21	28,15	26,85	28,15	330M	25.246
11/12/2020	-0,98%	-0,28	28,25	28,03	27,52	28,47	359M	31.373
10/12/2020	10,50%	2,71	28,53	26,43	26,43	28,61	639M	42.259
09/12/2020	-1,68%	-0,44	25,82	26,28	25,65	27,24	406M	29.292
08/12/2020	0,04%	0,01	26,26	26,26	25,40	26,48	301M	19.161
07/12/2020	0,54%	0,14	26,25	26,06	25,48	26,41	304M	23.865
04/12/2020	12,45%	2,89	26,11	23,47	23,45	26,11	583M	40.707
03/12/2020	-3,69%	-0,89	23,22	24,23	23,06	24,28	272M	30.864
02/12/2020	0,63%	0,15	24,11	24,10	23,32	24,32	270M	35.441
01/12/2020	1,91%	0,45	23,96	24,09	23,75	24,50	258M	26.376
30/11/2020	-2,08%	-0,50	23,51	23,87	23,47	24,53	269M	22.737
27/11/2020	-0,99%	-0,24	24,01	24,24	23,85	24,77	214M	18.190
26/11/2020	4,53%	1,05	24,25	23,00	22,86	24,28	224M	17.723
25/11/2020	2,52%	0,57	23,20	22,55	22,21	23,38	251M	23.596
24/11/2020	-	-	22,63	21,34	21,23	22,64	355M	36.009

Date,Open,High,Low,Close,Volume
11-Jun-21,45.28,46.00,45.05,45.50,327216235
10-Jun-21,45.31,45.37,44.48,44.83,272343112
09-Jun-21,44.21,45.10,43.15,44.78,463520277
08-Jun-21,44.47,44.74,43.75,43.80,372640595
07-Jun-21,45.41,45.49,44.07,44.27,469773371
04-Jun-21,46.63,46.63,45.16,45.62,378137531
02-Jun-21,47.71,47.98,46.33,46.59,461751577
01-Jun-21,45.93,47.55,45.90,47.41,738526685
31-May-21,45.20,45.57,44.40,44.92,325504209
28-May-21,45.50,45.68,43.90,44.64,432284708
27-May-21,45.33,45.90,44.96,44.96,559760791
26-May-21,43.52,44.92,43.39,44.92,491810221
25-May-21,45.45,45.84,43.65,44.15,478190402
24-May-21,45.19,45.42,44.21,45.23,534778373
21-May-21,47.02,47.37,45.41,45.70,530622239
20-May-21,46.75,47.75,46.66,47.20,399446420
19-May-21,48.20,48.25,46.42,47.25,722221246
18-May-21,49.31,49.77,48.65,49.21,591831823
17-May-21,47.56,48.48,47.05,48.41,374430080
14-May-21,47.57,47.75,45.85,47.00,479153814
13-May-21,48.76,48.90,47.22,47.93,575745380
12-May-21,51.24,52.34,49.25,49.42,721317422
11-May-21,50.12,51.87,49.22,51.77,788010659
10-May-21,52.21,53.90,50.74,50.74,783406831
07-May-21,51.11,51.42,49.62,50.63,549293412
06-May-21,51.19,51.37,49.06,50.50,593910116
05-May-21,48.74,50.14,48.74,49.69,478693720
04-May-21,47.52,49.25,46.81,48.14,565882508
03-May-21,49.00,49.00,46.93,47.82,559494853
30-Apr-21,49.62,50.12,48.78,49.19,582431600
29-Apr-21,51.60,52.55,49.35,50.24,689457337
28-Apr-21,51.09,51.77,50.70,51.37,370856712
27-Apr-21,51.80,51.84,50.05,50.99,583415822
26-Apr-21,49.85,51.52,49.62,51.52,545032456
23-Apr-21,49.62,50.09,47.41,49.03,832487699
22-Apr-21,47.14,49.85,46.70,48.72,784137373
20-Apr-21,47.95,48.22,46.06,46.66,444772670
19-Apr-21,48.08,48.54,47.15,47.43,436947351
16-Apr-21,47.08,48.00,45.69,48.00,603817894
15-Apr-21,47.80,48.16,46.61,47.05,601578626
14-Apr-21,45.44,47.20,45.28,46.51,731188178
13-Apr-21,43.96,45.30,43.45,45.08,602772361
12-Apr-21,43.55,44.23,42.91,43.88,700334801
09-Apr-21,40.81,43.44,40.61,43.09,781374823
08-Apr-21,39.99,41.26,39.86,41.10,588225199
07-Apr-21,39.33,40.00,38.90,39.89,461299280
06-Apr-21,37.94,39.74,37.89,39.17,577778756
05-Apr-21,37.33,38.08,37.25,37.80,321634682
01-Apr-21,38.28,38.37,36.44,36.80,405802163
31-Mar-21,36.94,37.93,36.64,37.90,501598858
30-Mar-21,36.48,36.99,35.77,36.87,366022074
29-Mar-21,35.30,36.53,35.30,36.43,565302632
26-Mar-21,34.12,35.20,33.83,35.14,569656238
25-Mar-21,33.62,34.17,32.85,33.47,597443285
24-Mar-21,34.09,34.55,33.14,33.30,556221845
23-Mar-21,35.17,35.42,33.21,33.50,470897835
22-Mar-21,34.95,35.22,33.86,35.00,522840919
19-Mar-21,37.18,37.45,35.42,35.61,598055292
18-Mar-21,37.36,38.70,36.56,37.04,539845357
17-Mar-21,37.11,37.68,36.84,37.64,428838125
16-Mar-21,36.52,37.49,36.50,36.95,580609336
15-Mar-21,37.37,37.60,35.65,35.83,671468001
12-Mar-21,36.69,37.62,36.15,37.62,537736316
11-Mar-21,34.80,37.28,34.75,37.28,1051572592
10-Mar-21,34.96,35.49,33.48,34.15,554933358
09-Mar-21,35.49,35.78,33.92,35.16,785591455
08-Mar-21,36.62,37.86,36.21,36.50,621358051
05-Mar-21,35.21,37.15,34.47,37.00,727231414
04-Mar-21,35.20,36.89,34.54,35.21,826801433
03-Mar-21,35.05,36.45,34.35,35.42,892464445
02-Mar-21,33.30,34.89,32.97,34.84,494454242
01-Mar-21,33.49,34.54,33.21,33.97,471842315
26-Feb-21,34.87,35.51,32.47,32.87,773735906
25-Feb-21,37.24,38.05,34.30,34.66,665385683
24-Feb-21,35.91,37.36,35.80,37.15,661167716
23-Feb-21,36.55,37.44,34.51,35.62,1077251528
22-Feb-21,34.70,36.52,34.11,35.78,790819619
19-Feb-21,34.17,35.26,33.74,35.26,545245211
18-Feb-21,34.81,36.66,33.51,34.16,1005048348
17-Feb-21,33.28,34.27,33.11,33.78,458839245
12-Feb-21,32.81,33.93,32.61,32.83,658142757
11-Feb-21,34.83,34.90,32.91,33.02,578845936
10-Feb-21,35.95,36.15,34.31,34.39,617882891
09-Feb-21,35.20,35.95,34.46,35.45,796202767
08-Feb-21,34.78,35.73,33.65,34.61,1053019082
05-Feb-21,31.56,33.72,31.24,33.39,613192439
04-Feb-21,31.72,32.39,31.00,31.10,389324869
03-Feb-21,30.95,31.76,30.92,31.18,387846320
02-Feb-21,31.50,31.91,30.37,30.60,459638565
01-Feb-21,31.00,31.80,30.81,31.69,460319866
29-Jan-21,32.50,32.64,30.36,30.40,731392075
28-Jan-21,31.62,33.38,31.19,33.14,437420719
27-Jan-21,32.69,32.97,31.46,32.10,370729657
26-Jan-21,33.83,34.86,32.73,33.00,351942918
22-Jan-21,32.60,34.21,32.43,33.98,359441811
21-Jan-21,33.66,34.93,33.15,33.42,526897107
20-Jan-21,33.27,33.87,32.35,33.10,498104820
19-Jan-21,35.22,35.42,32.40,33.04,754614496
18-Jan-21,34.74,35.62,34.45,35.04,402598135
15-Jan-21,36.74,37.12,34.21,34.36,631068060
14-Jan-21,37.06,37.65,36.27,37.39,522828932
13-Jan-21,38.15,38.21,36.25,36.25,527805415
12-Jan-21,38.24,39.63,37.81,38.08,572413124
11-Jan-21,37.75,38.93,37.50,37.91,455042332
08-Jan-21,38.90,39.37,36.82,38.76,703917328
07-Jan-21,36.70,38.53,36.56,38.53,625206686
06-Jan-21,35.12,36.98,35.00,36.20,574700446
05-Jan-21,34.60,34.80,33.46,34.79,484257808
04-Jan-21,32.80,34.17,32.80,34.17,512268981
30-Dec-20,32.60,32.70,31.73,31.85,333165027
29-Dec-20,31.16,32.78,31.02,32.55,413137361
28-Dec-20,31.19,31.49,30.75,31.04,173214965
23-Dec-20,30.24,31.00,30.06,30.86,310497445
22-Dec-20,30.69,30.93,29.75,30.31,353351388
21-Dec-20,30.03,31.60,30.01,30.86,487909836
18-Dec-20,29.99,30.69,29.71,30.40,477976379
17-Dec-20,28.37,29.48,28.32,29.42,439311067
16-Dec-20,28.42,28.89,27.30,28.37,383603405
15-Dec-20,27.91,29.35,27.71,28.15,521299561
14-Dec-20,28.15,28.15,26.85,27.21,329654545
11-Dec-20,28.03,28.47,27.52,28.25,359350320
10-Dec-20,26.43,28.61,26.43,28.53,639109809
09-Dec-20,26.28,27.24,25.65,25.82,406331467
08-Dec-20,26.26,26.48,25.40,26.26,301144729
07-Dec-20,26.06,26.41,25.48,26.25,303598281
04-Dec-20,23.47,26.11,23.45,26.11,583036905
03-Dec-20,24.23,24.28,23.06,23.22,272148906
02-Dec-20,24.10,24.32,23.32,24.11,270073071
01-Dec-20,24.09,24.50,23.75,23.96,257993268
30-Nov-20,23.87,24.53,23.47,23.51,269025575
27-Nov-20,24.24,24.77,23.85,24.01,213959681
26-Nov-20,23.00,24.28,22.86,24.25,224261626
25-Nov-20,22.55,23.38,22.21,23.20,250931838
24-Nov-20,21.34,22.64,21.23,22.63,355384922

*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
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSNA3

cotações, gráficos e mais...