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
22/01/2025	-3,09%	-0,25	7,85	8,07	7,78	8,14	134M	17.740
21/01/2025	1,38%	0,11	8,10	7,98	7,77	8,14	103M	13.340
20/01/2025	-1,72%	-0,14	7,99	8,09	7,91	8,09	59M	8.647
17/01/2025	4,10%	0,32	8,13	7,91	7,89	8,20	175M	17.944
16/01/2025	-2,01%	-0,16	7,81	7,90	7,72	8,01	111M	12.639
15/01/2025	6,41%	0,48	7,97	7,56	7,55	8,02	94M	14.886
14/01/2025	-2,47%	-0,19	7,49	7,79	7,47	7,79	91M	15.398

13/01/2025	-0,65%	-0,05	7,68	7,76	7,56	7,86	83M	20.495
10/01/2025	3,76%	0,28	7,73	7,46	7,44	7,90	132M	29.635
09/01/2025	-3,99%	-0,31	7,45	7,83	7,43	7,84	86M	13.898
08/01/2025	-7,18%	-0,60	7,76	8,30	7,76	8,31	110M	21.239
07/01/2025	-1,99%	-0,17	8,36	8,63	8,31	8,71	69M	15.438
06/01/2025	3,90%	0,32	8,53	8,28	8,27	8,69	96M	14.356
03/01/2025	-2,49%	-0,21	8,21	8,34	8,16	8,40	155M	27.023
02/01/2025	-4,97%	-0,44	8,42	8,88	8,38	8,91	101M	20.498
30/12/2024	2,07%	0,18	8,86	8,73	8,72	8,94	61M	11.003
27/12/2024	-2,47%	-0,22	8,68	8,95	8,68	8,99	90M	17.045
26/12/2024	0,45%	0,04	8,90	8,91	8,79	9,24	98M	15.677
23/12/2024	-4,73%	-0,44	8,86	9,23	8,86	9,29	91M	16.500
20/12/2024	0,54%	0,05	9,30	9,25	9,15	9,57	142M	13.226
19/12/2024	-2,53%	-0,24	9,25	9,54	9,10	9,64	119M	20.885
18/12/2024	-10,13%	-1,07	9,49	10,47	9,49	10,50	212M	31.708
17/12/2024	-0,47%	-0,05	10,56	10,61	10,40	10,77	142M	22.125
16/12/2024	-0,75%	-0,08	10,61	10,61	10,58	10,84	85M	13.246
13/12/2024	-4,38%	-0,49	10,69	11,10	10,69	11,13	97M	14.559
12/12/2024	-3,45%	-0,40	11,18	11,43	11,06	11,51	79M	13.164
11/12/2024	-1,11%	-0,13	11,58	11,73	11,31	11,80	84M	17.582
10/12/2024	0,52%	0,06	11,71	11,81	11,50	11,81	63M	8.385
09/12/2024	4,39%	0,49	11,65	11,55	11,51	11,93	110M	12.694
06/12/2024	-1,67%	-0,19	11,16	11,31	11,09	11,47	54M	11.003
05/12/2024	1,43%	0,16	11,35	11,31	11,19	11,38	63M	8.423
04/12/2024	-2,01%	-0,23	11,19	11,45	11,12	11,85	111M	13.005
03/12/2024	2,15%	0,24	11,42	11,22	11,12	11,93	176M	16.551
02/12/2024	0,18%	0,02	11,18	11,12	10,88	11,22	85M	12.775
29/11/2024	2,39%	0,26	11,16	10,90	10,76	11,21	104M	14.581
28/11/2024	-2,59%	-0,29	10,90	11,12	10,85	11,19	58M	11.637
27/11/2024	0,81%	0,09	11,19	11,20	11,02	11,35	129M	16.075
26/11/2024	-1,33%	-0,15	11,10	11,26	11,00	11,36	104M	12.474
25/11/2024	1,26%	0,14	11,25	11,15	10,96	11,31	109M	13.141
22/11/2024	-3,05%	-0,35	11,11	10,78	10,70	11,11	118M	16.130
21/11/2024	-1,63%	-0,19	11,46	11,49	11,26	11,63	141M	22.598
19/11/2024	0,26%	0,03	11,65	11,62	11,32	11,66	174M	18.467
18/11/2024	9,21%	0,98	11,62	11,09	10,83	11,62	218M	22.843
14/11/2024	0,00%	0,00	10,64	10,53	10,53	10,98	102M	13.380
13/11/2024	-3,97%	-0,44	10,64	10,90	10,47	11,13	169M	26.658
12/11/2024	-1,86%	-0,21	11,08	11,25	11,02	11,35	164M	14.261
11/11/2024	-3,91%	-0,46	11,29	11,58	11,25	11,62	88M	10.782
08/11/2024	-4,39%	-0,54	11,75	12,00	11,47	12,04	116M	18.852
07/11/2024	3,10%	0,37	12,29	12,05	11,96	12,47	143M	15.338
06/11/2024	-3,01%	-0,37	11,92	12,34	11,68	12,34	121M	15.058
05/11/2024	2,93%	0,35	12,29	12,06	11,98	12,40	79M	11.606
04/11/2024	2,49%	0,29	11,94	11,88	11,69	12,03	72M	11.897
01/11/2024	-1,02%	-0,12	11,65	11,80	11,53	11,80	72M	12.269
31/10/2024	-0,08%	-0,01	11,77	11,73	11,67	11,93	53M	6.993
30/10/2024	0,17%	0,02	11,78	11,72	11,72	11,90	44M	7.376
29/10/2024	-2,49%	-0,30	11,76	12,07	11,72	12,10	147M	9.089
28/10/2024	2,20%	0,26	12,06	11,97	11,92	12,11	47M	6.524
25/10/2024	0,94%	0,11	11,80	11,80	11,77	11,97	135M	9.994
24/10/2024	2,01%	0,23	11,69	11,43	11,32	11,70	70M	8.682
23/10/2024	-0,26%	-0,03	11,46	11,39	11,30	11,57	56M	7.900
22/10/2024	-1,63%	-0,19	11,49	11,63	11,45	11,67	62M	11.118
21/10/2024	0,09%	0,01	11,68	11,75	11,66	11,81	41M	7.200
18/10/2024	0,00%	0,00	11,67	11,98	11,59	12,12	95M	11.787
17/10/2024	-2,26%	-0,27	11,67	11,71	11,66	11,89	93M	12.339
16/10/2024	2,23%	0,26	11,94	11,81	11,72	12,05	188M	16.975
15/10/2024	-1,35%	-0,16	11,68	11,73	11,57	11,79	71M	11.370
14/10/2024	-0,25%	-0,03	11,84	11,90	11,73	11,99	74M	10.639
11/10/2024	0,25%	0,03	11,87	11,82	11,54	11,90	158M	14.448
10/10/2024	-2,47%	-0,30	11,84	12,25	11,82	12,25	97M	11.028
09/10/2024	-0,16%	-0,02	12,14	12,10	12,06	12,27	73M	13.255
08/10/2024	-4,70%	-0,60	12,16	12,27	12,08	12,32	125M	15.722
07/10/2024	0,95%	0,12	12,76	12,80	12,55	13,12	131M	11.519
04/10/2024	-2,17%	-0,28	12,64	12,85	12,55	12,88	76M	10.434
03/10/2024	-2,86%	-0,38	12,92	13,14	12,76	13,14	71M	12.268
02/10/2024	1,92%	0,25	13,30	13,20	13,20	13,54	107M	12.504
01/10/2024	1,24%	0,16	13,05	12,86	12,76	13,14	66M	10.607
30/09/2024	-2,72%	-0,36	12,89	13,60	12,68	13,84	176M	19.881
27/09/2024	-0,15%	-0,02	13,25	13,35	13,18	13,46	101M	13.962
26/09/2024	8,95%	1,09	13,27	12,55	12,52	13,32	204M	21.544
25/09/2024	0,50%	0,06	12,18	12,15	12,03	12,32	114M	16.327
24/09/2024	9,39%	1,04	12,12	11,49	11,47	12,18	194M	29.256
23/09/2024	-0,45%	-0,05	11,08	11,07	10,79	11,13	163M	23.063
20/09/2024	-7,63%	-0,92	11,13	11,92	11,05	11,99	282M	23.980
19/09/2024	1,35%	0,16	12,05	12,10	12,02	12,33	53M	9.616
18/09/2024	-1,08%	-0,13	11,89	11,88	11,82	12,11	75M	12.683
17/09/2024	0,92%	0,11	12,02	11,85	11,84	12,02	42M	7.014
16/09/2024	0,08%	0,01	11,91	11,91	11,86	11,99	31M	6.173
13/09/2024	3,21%	0,37	11,90	11,63	11,63	12,07	113M	9.441
12/09/2024	-0,52%	-0,06	11,53	11,61	11,50	11,80	66M	8.251
11/09/2024	3,02%	0,34	11,59	11,49	11,30	11,63	69M	9.045
10/09/2024	-1,92%	-0,22	11,25	11,40	11,14	11,47	70M	11.109
09/09/2024	-1,12%	-0,13	11,47	11,92	11,47	11,98	70M	9.656
06/09/2024	0,61%	0,07	11,60	11,53	11,46	11,75	60M	9.265
05/09/2024	1,14%	0,13	11,53	11,34	11,32	11,57	64M	9.117
04/09/2024	0,62%	0,07	11,40	11,35	11,32	11,58	93M	15.702
03/09/2024	-3,57%	-0,42	11,33	11,60	11,29	11,63	90M	12.642
02/09/2024	-0,93%	-0,11	11,75	11,69	11,63	11,77	40M	7.374
30/08/2024	-0,59%	-0,07	11,86	11,81	11,70	11,93	137M	10.974
29/08/2024	0,17%	0,02	11,93	11,87	11,81	12,07	73M	13.865
28/08/2024	-3,09%	-0,38	11,91	12,24	11,62	12,24	118M	18.720
27/08/2024	0,57%	0,07	12,29	12,37	12,29	12,47	60M	7.318
26/08/2024	-0,24%	-0,03	12,22	12,54	12,22	12,59	58M	7.796
23/08/2024	0,99%	0,12	12,25	12,12	12,02	12,38	60M	9.816
22/08/2024	-1,62%	-0,20	12,13	12,30	12,13	12,37	68M	9.876
21/08/2024	3,70%	0,44	12,33	12,13	12,13	12,48	105M	16.180
20/08/2024	-1,00%	-0,12	11,89	12,05	11,75	12,18	66M	11.765
19/08/2024	6,19%	0,70	12,01	11,45	11,39	12,09	101M	16.727
16/08/2024	-1,82%	-0,21	11,31	11,53	11,31	11,55	67M	12.598
15/08/2024	-1,54%	-0,18	11,52	11,69	11,47	11,71	75M	15.783
14/08/2024	-4,02%	-0,49	11,70	12,05	11,70	12,13	104M	15.247
13/08/2024	4,37%	0,51	12,19	12,01	11,78	12,34	125M	20.404
12/08/2024	-0,09%	-0,01	11,68	11,73	11,58	11,90	79M	13.369
09/08/2024	2,54%	0,29	11,69	11,49	11,42	11,74	60M	10.086
08/08/2024	0,80%	0,09	11,40	11,26	11,20	11,44	53M	9.568
07/08/2024	0,35%	0,04	11,31	11,35	11,25	11,39	44M	9.466
06/08/2024	-0,70%	-0,08	11,27	11,26	11,15	11,38	67M	8.549
05/08/2024	0,00%	0,00	11,35	11,00	10,90	11,45	72M	14.694
02/08/2024	-0,79%	-0,09	11,35	11,48	11,29	11,59	80M	12.318
01/08/2024	-3,54%	-0,42	11,44	11,92	11,44	12,01	105M	13.413
31/07/2024	1,19%	0,14	11,86	11,81	11,74	12,01	46M	8.204
30/07/2024	-1,68%	-0,20	11,72	11,83	11,65	11,85	37M	8.529
29/07/2024	-0,91%	-0,11	11,92	12,08	11,78	12,14	140M	8.395
26/07/2024	0,59%	0,07	12,03	11,96	11,67	12,09	87M	12.432
25/07/2024	-0,25%	-0,03	11,96	11,96	11,83	12,10	63M	10.954
24/07/2024	-0,42%	-0,05	11,99	12,03	11,97	12,18	44M	9.611
23/07/2024	-5,05%	-0,64	12,04	12,56	12,04	12,56	80M	13.772
22/07/2024	0,32%	0,04	12,68	12,66	12,65	12,81	39M	6.151
19/07/2024	0,00%	0,00	12,64	12,69	12,43	12,74	83M	11.194
18/07/2024	-4,10%	-0,54	12,64	13,08	12,63	13,14	75M	12.032
17/07/2024	0,61%	0,08	13,18	13,01	12,95	13,28	66M	9.338
16/07/2024	-2,67%	-0,36	13,10	13,36	13,03	13,45	93M	11.500
15/07/2024	0,82%	0,11	13,46	13,37	13,27	13,46	49M	8.271
12/07/2024	1,91%	0,25	13,35	13,12	13,05	13,35	62M	8.477
11/07/2024	-	-	13,10	12,99	12,94	13,24	134M	8.437

Date,Open,High,Low,Close,Volume
22-Jan-25,8.07,8.14,7.78,7.85,133659073
21-Jan-25,7.98,8.14,7.77,8.10,103247864
20-Jan-25,8.09,8.09,7.91,7.99,59041991
17-Jan-25,7.91,8.20,7.89,8.13,175079582
16-Jan-25,7.90,8.01,7.72,7.81,111168718
15-Jan-25,7.56,8.02,7.55,7.97,93999316
14-Jan-25,7.79,7.79,7.47,7.49,90914408
13-Jan-25,7.76,7.86,7.56,7.68,83494156
10-Jan-25,7.46,7.90,7.44,7.73,132375184
09-Jan-25,7.83,7.84,7.43,7.45,86239916
08-Jan-25,8.30,8.31,7.76,7.76,109903436
07-Jan-25,8.63,8.71,8.31,8.36,69318663
06-Jan-25,8.28,8.69,8.27,8.53,95705647
03-Jan-25,8.34,8.40,8.16,8.21,155259471
02-Jan-25,8.88,8.91,8.38,8.42,100754346
30-Dec-24,8.73,8.94,8.72,8.86,61399716
27-Dec-24,8.95,8.99,8.68,8.68,89877192
26-Dec-24,8.91,9.24,8.79,8.90,97560963
23-Dec-24,9.23,9.29,8.86,8.86,90500333
20-Dec-24,9.25,9.57,9.15,9.30,142420429
19-Dec-24,9.54,9.64,9.10,9.25,119465380
18-Dec-24,10.47,10.50,9.49,9.49,212167312
17-Dec-24,10.61,10.77,10.40,10.56,142334495
16-Dec-24,10.61,10.84,10.58,10.61,84914355
13-Dec-24,11.10,11.13,10.69,10.69,96765847
12-Dec-24,11.43,11.51,11.06,11.18,78592073
11-Dec-24,11.73,11.80,11.31,11.58,84368691
10-Dec-24,11.81,11.81,11.50,11.71,62594223
09-Dec-24,11.55,11.93,11.51,11.65,110223759
06-Dec-24,11.31,11.47,11.09,11.16,54485667
05-Dec-24,11.31,11.38,11.19,11.35,63001236
04-Dec-24,11.45,11.85,11.12,11.19,110647148
03-Dec-24,11.22,11.93,11.12,11.42,175554000
02-Dec-24,11.12,11.22,10.88,11.18,85432043
29-Nov-24,10.90,11.21,10.76,11.16,103517905
28-Nov-24,11.12,11.19,10.85,10.90,57644149
27-Nov-24,11.20,11.35,11.02,11.19,128804542
26-Nov-24,11.26,11.36,11.00,11.10,103761262
25-Nov-24,11.15,11.31,10.96,11.25,109371128
22-Nov-24,10.78,11.11,10.70,11.11,118077090
21-Nov-24,11.49,11.63,11.26,11.46,141011397
19-Nov-24,11.62,11.66,11.32,11.65,173542951
18-Nov-24,11.09,11.62,10.83,11.62,217844011
14-Nov-24,10.53,10.98,10.53,10.64,101589999
13-Nov-24,10.90,11.13,10.47,10.64,169407508
12-Nov-24,11.25,11.35,11.02,11.08,163934799
11-Nov-24,11.58,11.62,11.25,11.29,88110156
08-Nov-24,12.00,12.04,11.47,11.75,115928987
07-Nov-24,12.05,12.47,11.96,12.29,142992746
06-Nov-24,12.34,12.34,11.68,11.92,120856958
05-Nov-24,12.06,12.40,11.98,12.29,78585330
04-Nov-24,11.88,12.03,11.69,11.94,72226988
01-Nov-24,11.80,11.80,11.53,11.65,72420566
31-Oct-24,11.73,11.93,11.67,11.77,52925665
30-Oct-24,11.72,11.90,11.72,11.78,44459218
29-Oct-24,12.07,12.10,11.72,11.76,147216981
28-Oct-24,11.97,12.11,11.92,12.06,47443674
25-Oct-24,11.80,11.97,11.77,11.80,135140352
24-Oct-24,11.43,11.70,11.32,11.69,70446920
23-Oct-24,11.39,11.57,11.30,11.46,55742958
22-Oct-24,11.63,11.67,11.45,11.49,61748638
21-Oct-24,11.75,11.81,11.66,11.68,41384994
18-Oct-24,11.98,12.12,11.59,11.67,95361997
17-Oct-24,11.71,11.89,11.66,11.67,93498093
16-Oct-24,11.81,12.05,11.72,11.94,188082493
15-Oct-24,11.73,11.79,11.57,11.68,70714228
14-Oct-24,11.90,11.99,11.73,11.84,74400023
11-Oct-24,11.82,11.90,11.54,11.87,157988178
10-Oct-24,12.25,12.25,11.82,11.84,96595367
09-Oct-24,12.10,12.27,12.06,12.14,72852913
08-Oct-24,12.27,12.32,12.08,12.16,125115280
07-Oct-24,12.80,13.12,12.55,12.76,131442471
04-Oct-24,12.85,12.88,12.55,12.64,76247246
03-Oct-24,13.14,13.14,12.76,12.92,71467837
02-Oct-24,13.20,13.54,13.20,13.30,106953986
01-Oct-24,12.86,13.14,12.76,13.05,66204333
30-Sep-24,13.60,13.84,12.68,12.89,175516945
27-Sep-24,13.35,13.46,13.18,13.25,100811047
26-Sep-24,12.55,13.32,12.52,13.27,204256379
25-Sep-24,12.15,12.32,12.03,12.18,113660777
24-Sep-24,11.49,12.18,11.47,12.12,193729997
23-Sep-24,11.07,11.13,10.79,11.08,162551820
20-Sep-24,11.92,11.99,11.05,11.13,282470338
19-Sep-24,12.10,12.33,12.02,12.05,53070169
18-Sep-24,11.88,12.11,11.82,11.89,75018620
17-Sep-24,11.85,12.02,11.84,12.02,41803580
16-Sep-24,11.91,11.99,11.86,11.91,30571127
13-Sep-24,11.63,12.07,11.63,11.90,113264594
12-Sep-24,11.61,11.80,11.50,11.53,65894439
11-Sep-24,11.49,11.63,11.30,11.59,69139893
10-Sep-24,11.40,11.47,11.14,11.25,69568826
09-Sep-24,11.92,11.98,11.47,11.47,70078840
06-Sep-24,11.53,11.75,11.46,11.60,59690442
05-Sep-24,11.34,11.57,11.32,11.53,63545130
04-Sep-24,11.35,11.58,11.32,11.40,93485099
03-Sep-24,11.60,11.63,11.29,11.33,89704803
02-Sep-24,11.69,11.77,11.63,11.75,39637347
30-Aug-24,11.81,11.93,11.70,11.86,136733986
29-Aug-24,11.87,12.07,11.81,11.93,73097185
28-Aug-24,12.24,12.24,11.62,11.91,118499627
27-Aug-24,12.37,12.47,12.29,12.29,59626808
26-Aug-24,12.54,12.59,12.22,12.22,57515027
23-Aug-24,12.12,12.38,12.02,12.25,59968571
22-Aug-24,12.30,12.37,12.13,12.13,67717308
21-Aug-24,12.13,12.48,12.13,12.33,105209524
20-Aug-24,12.05,12.18,11.75,11.89,66377164
19-Aug-24,11.45,12.09,11.39,12.01,100660370
16-Aug-24,11.53,11.55,11.31,11.31,67420631
15-Aug-24,11.69,11.71,11.47,11.52,74594720
14-Aug-24,12.05,12.13,11.70,11.70,103624051
13-Aug-24,12.01,12.34,11.78,12.19,125388126
12-Aug-24,11.73,11.90,11.58,11.68,79413303
09-Aug-24,11.49,11.74,11.42,11.69,60441260
08-Aug-24,11.26,11.44,11.20,11.40,53339609
07-Aug-24,11.35,11.39,11.25,11.31,44486371
06-Aug-24,11.26,11.38,11.15,11.27,66814529
05-Aug-24,11.00,11.45,10.90,11.35,71628485
02-Aug-24,11.48,11.59,11.29,11.35,80161722
01-Aug-24,11.92,12.01,11.44,11.44,104989227
31-Jul-24,11.81,12.01,11.74,11.86,45917587
30-Jul-24,11.83,11.85,11.65,11.72,37388666
29-Jul-24,12.08,12.14,11.78,11.92,140233542
26-Jul-24,11.96,12.09,11.67,12.03,87001001
25-Jul-24,11.96,12.10,11.83,11.96,62521788
24-Jul-24,12.03,12.18,11.97,11.99,43659322
23-Jul-24,12.56,12.56,12.04,12.04,80490372
22-Jul-24,12.66,12.81,12.65,12.68,39292528
19-Jul-24,12.69,12.74,12.43,12.64,83177139
18-Jul-24,13.08,13.14,12.63,12.64,74594301
17-Jul-24,13.01,13.28,12.95,13.18,65726549
16-Jul-24,13.36,13.45,13.03,13.10,92510244
15-Jul-24,13.37,13.46,13.27,13.46,48680944
12-Jul-24,13.12,13.35,13.05,13.35,61880250
11-Jul-24,12.99,13.24,12.94,13.10,134094310

*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: CSNA3