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
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	6,00%	1,28	22,63	21,34	21,23	22,64	355M	36.009
23/11/2020	6,80%	1,36	21,35	20,10	20,09	21,38	324M	35.460
20/11/2020	-1,48%	-0,30	19,99	20,58	19,95	20,94	215M	19.113
19/11/2020	3,41%	0,67	20,29	19,62	19,54	20,29	249M	19.659
18/11/2020	-1,65%	-0,33	19,62	19,89	19,44	19,95	175M	18.611
17/11/2020	1,01%	0,20	19,95	19,72	19,31	20,03	240M	26.953
16/11/2020	2,38%	0,46	19,75	19,50	19,22	19,75	182M	27.810
13/11/2020	-1,18%	-0,23	19,29	19,59	19,29	19,88	192M	26.030
12/11/2020	-2,16%	-0,43	19,52	19,95	19,31	20,04	235M	23.143
11/11/2020	-0,30%	-0,06	19,95	20,20	19,83	20,46	220M	22.422
10/11/2020	-4,49%	-0,94	20,01	20,91	19,75	21,39	415M	35.566
09/11/2020	0,87%	0,18	20,95	21,40	20,77	21,40	263M	26.937
06/11/2020	-1,00%	-0,21	20,77	20,84	20,74	21,62	347M	27.818
05/11/2020	-2,15%	-0,46	20,98	21,73	20,31	21,79	469M	45.449
04/11/2020	-4,24%	-0,95	21,44	22,54	21,11	22,64	297M	25.979
03/11/2020	9,01%	1,85	22,39	21,01	20,88	22,40	411M	38.508
30/10/2020	-2,47%	-0,52	20,54	20,92	20,31	21,20	226M	20.733
29/10/2020	1,89%	0,39	21,06	20,54	20,41	21,51	294M	26.943
28/10/2020	-3,68%	-0,79	20,67	21,03	20,54	21,37	216M	20.210
27/10/2020	1,08%	0,23	21,46	21,31	21,25	21,94	274M	28.358
26/10/2020	-1,12%	-0,24	21,23	21,41	20,92	21,48	221M	19.366
23/10/2020	2,63%	0,55	21,47	20,91	20,76	21,55	325M	26.850
22/10/2020	-0,10%	-0,02	20,92	20,88	20,85	21,43	355M	30.556
21/10/2020	1,26%	0,26	20,94	20,64	20,50	21,08	280M	23.313
20/10/2020	5,19%	1,02	20,68	20,09	19,53	20,82	444M	37.387
19/10/2020	0,67%	0,13	19,66	19,57	19,57	20,15	275M	23.617
16/10/2020	0,41%	0,08	19,53	20,00	19,03	20,22	585M	50.761
15/10/2020	5,71%	1,05	19,45	18,13	17,92	19,49	453M	47.529
14/10/2020	0,49%	0,09	18,40	18,46	18,00	18,79	228M	23.239
13/10/2020	3,10%	0,55	18,31	17,80	17,47	18,32	219M	22.707
09/10/2020	-0,50%	-0,09	17,76	17,89	17,53	18,28	236M	26.809
08/10/2020	-0,83%	-0,15	17,85	17,99	17,67	18,35	209M	24.132
07/10/2020	1,81%	0,32	18,00	17,78	17,73	18,34	249M	24.278
06/10/2020	-0,23%	-0,04	17,68	17,86	17,41	17,88	201M	24.059
05/10/2020	5,60%	0,94	17,72	16,94	16,86	17,73	332M	34.046
02/10/2020	1,45%	0,24	16,78	16,38	16,16	16,99	245M	25.397
01/10/2020	0,24%	0,04	16,54	16,51	16,25	16,85	226M	21.736
30/09/2020	7,70%	1,18	16,50	15,83	15,83	16,97	631M	46.636
29/09/2020	-2,67%	-0,42	15,32	15,63	15,23	15,94	214M	21.340
28/09/2020	-1,07%	-0,17	15,74	16,06	15,62	16,33	137M	18.094
25/09/2020	0,57%	0,09	15,91	15,69	15,39	15,91	136M	20.597
24/09/2020	-1,80%	-0,29	15,82	16,13	15,66	16,22	245M	21.066
23/09/2020	-3,99%	-0,67	16,11	16,81	16,11	16,95	238M	26.782
22/09/2020	-	-	16,78	16,45	16,32	16,99	268M	27.209

Date,Open,High,Low,Close,Volume
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
23-Nov-20,20.10,21.38,20.09,21.35,323671871
20-Nov-20,20.58,20.94,19.95,19.99,215223848
19-Nov-20,19.62,20.29,19.54,20.29,248824935
18-Nov-20,19.89,19.95,19.44,19.62,174711046
17-Nov-20,19.72,20.03,19.31,19.95,240451396
16-Nov-20,19.50,19.75,19.22,19.75,181800336
13-Nov-20,19.59,19.88,19.29,19.29,191728463
12-Nov-20,19.95,20.04,19.31,19.52,235227089
11-Nov-20,20.20,20.46,19.83,19.95,219794938
10-Nov-20,20.91,21.39,19.75,20.01,415125450
09-Nov-20,21.40,21.40,20.77,20.95,262803614
06-Nov-20,20.84,21.62,20.74,20.77,347472718
05-Nov-20,21.73,21.79,20.31,20.98,468534200
04-Nov-20,22.54,22.64,21.11,21.44,296918954
03-Nov-20,21.01,22.40,20.88,22.39,411077714
30-Oct-20,20.92,21.20,20.31,20.54,226200608
29-Oct-20,20.54,21.51,20.41,21.06,294433964
28-Oct-20,21.03,21.37,20.54,20.67,216062732
27-Oct-20,21.31,21.94,21.25,21.46,273897997
26-Oct-20,21.41,21.48,20.92,21.23,220551337
23-Oct-20,20.91,21.55,20.76,21.47,325122230
22-Oct-20,20.88,21.43,20.85,20.92,354884604
21-Oct-20,20.64,21.08,20.50,20.94,280119568
20-Oct-20,20.09,20.82,19.53,20.68,443765126
19-Oct-20,19.57,20.15,19.57,19.66,274606260
16-Oct-20,20.00,20.22,19.03,19.53,584749084
15-Oct-20,18.13,19.49,17.92,19.45,453362947
14-Oct-20,18.46,18.79,18.00,18.40,228399223
13-Oct-20,17.80,18.32,17.47,18.31,218628163
09-Oct-20,17.89,18.28,17.53,17.76,235864015
08-Oct-20,17.99,18.35,17.67,17.85,209100346
07-Oct-20,17.78,18.34,17.73,18.00,248564391
06-Oct-20,17.86,17.88,17.41,17.68,200670606
05-Oct-20,16.94,17.73,16.86,17.72,332440785
02-Oct-20,16.38,16.99,16.16,16.78,245476404
01-Oct-20,16.51,16.85,16.25,16.54,226080251
30-Sep-20,15.83,16.97,15.83,16.50,630627143
29-Sep-20,15.63,15.94,15.23,15.32,214497296
28-Sep-20,16.06,16.33,15.62,15.74,137210521
25-Sep-20,15.69,15.91,15.39,15.91,135586247
24-Sep-20,16.13,16.22,15.66,15.82,244664132
23-Sep-20,16.81,16.95,16.11,16.11,237544058
22-Sep-20,16.45,16.99,16.32,16.78,268220616

*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...