papéis
login
mais

Cotação atual, histórico e gráfico do papel: CSNA3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: csna3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
16/09/2021-6,18%-2,0631,2832,7031,2232,70385M21.283
15/09/20210,63%0,2133,3433,1832,6533,82416M24.097
14/09/2021-1,43%-0,4833,1333,5132,8033,86350M22.903
13/09/2021-0,41%-0,1433,6134,0733,4134,37331M21.642
10/09/2021-1,32%-0,4533,7535,2033,7435,40377M30.175
09/09/20212,98%0,9934,2033,0232,9434,59532M37.422
08/09/2021-2,75%-0,9433,2133,9433,2134,02312M25.858
06/09/2021-1,90%-0,6634,1534,1033,7234,45206M14.948
03/09/20211,72%0,5934,8135,0434,2935,34475M26.410
02/09/2021-1,89%-0,6634,2234,9834,2235,76390M27.676
01/09/20210,06%0,0234,8834,0033,4735,49497M31.680
31/08/2021-4,99%-1,8334,8636,5734,6936,57535M30.138
30/08/2021-2,03%-0,7636,6937,4836,5737,67338M20.762
27/08/20212,43%0,8937,4536,8036,8037,73353M24.806
26/08/2021-3,02%-1,1436,5637,6136,5037,94328M23.322
25/08/2021-2,31%-0,8937,7038,5037,5738,68354M27.146
24/08/20215,35%1,9638,5938,0037,9438,96484M24.491
23/08/2021-0,84%-0,3136,6337,2036,6337,43270M18.696
20/08/2021-0,16%-0,0636,9436,9936,7037,90409M25.920
19/08/2021-5,78%-2,2737,0037,4036,6037,93667M38.798
18/08/2021-2,31%-0,9339,2739,5538,8540,09581M37.254
17/08/2021-3,02%-1,2540,2041,0639,6241,49503M35.888
16/08/2021-2,72%-1,1641,4542,1840,9942,18468M34.533
13/08/2021-2,32%-1,0142,6143,7742,3043,82383M21.397
12/08/2021-1,09%-0,4843,6243,9143,5744,40350M19.689
11/08/20210,71%0,3144,1044,0743,9344,93517M30.431
10/08/20211,06%0,4643,7943,3643,2244,42522M27.341
09/08/2021-0,21%-0,0943,3342,8042,1543,68635M34.317
06/08/2021-0,48%-0,2143,4243,6943,3944,92465M26.229
05/08/2021-3,96%-1,8043,6345,0543,1945,08664M33.984
04/08/20211,07%0,4845,4344,8944,6445,83535M33.351
03/08/20210,25%0,1144,9544,8444,1645,40549M27.770
02/08/2021-4,09%-1,9144,8446,6944,7546,69583M29.749
30/07/2021-2,87%-1,3846,7547,2046,3847,64671M29.435
29/07/20215,62%2,5648,1345,8345,6548,541.178M52.712
28/07/2021-2,79%-1,3145,5747,7745,3848,03917M41.355
27/07/2021-1,01%-0,4846,8847,1646,1547,27439M23.180
26/07/20213,54%1,6247,3646,0246,0047,91577M27.648
23/07/2021-0,35%-0,1645,7445,8945,1746,46312M17.237
22/07/20210,75%0,3445,9044,9844,9346,15408M18.798
21/07/20212,22%0,9945,5644,4944,0145,58421M18.531
20/07/20211,07%0,4744,5744,2543,3644,73320M17.697
19/07/2021-1,34%-0,6044,1043,8642,4144,10752M39.011
16/07/2021-3,46%-1,6044,7046,5044,5346,72512M26.303
15/07/20211,98%0,9046,3045,6545,5746,94454M24.355
14/07/2021-3,98%-1,8845,4047,6245,0547,65771M38.494
13/07/20211,00%0,4747,2846,6146,3447,69510M31.712
12/07/20216,17%2,7246,8144,7944,5346,91822M37.699
08/07/2021-4,42%-2,0444,0944,7043,7144,90771M37.331
07/07/20213,45%1,5446,1345,4045,1346,28553M29.926
06/07/2021-2,13%-0,9744,5945,5143,9745,65346M22.048
05/07/20211,09%0,4945,5645,5545,3646,21292M17.549
02/07/20213,78%1,6445,0743,8043,5345,13354M20.090
01/07/2021-1,27%-0,5643,4344,1943,0544,79318M20.371
30/06/2021-1,57%-0,7043,9944,4243,3645,23379M28.263
29/06/20214,10%1,7644,6942,9942,9144,85422M28.660
28/06/2021-1,42%-0,6242,9343,7542,3144,10352M21.527
25/06/2021-2,35%-1,0543,5545,1043,2445,54709M28.696
24/06/20213,31%1,4344,6043,7943,2044,94331M20.817
23/06/20211,55%0,6643,1742,9142,5843,54301M19.763
22/06/20211,12%0,4742,5142,4642,1542,83264M18.921
21/06/20211,55%0,6442,0440,5040,1742,26316M19.572
18/06/20212,73%1,1041,4040,4440,3041,62470M31.365
17/06/2021-4,95%-2,1040,3042,2040,0042,39663M41.756
16/06/2021-4,72%-2,1042,4044,6442,0044,64826M51.162
15/06/2021-1,37%-0,6244,5045,3443,7545,50360M23.606
14/06/2021-0,84%-0,3845,1245,9044,9146,18346M21.499
11/06/20211,49%0,6745,5045,2845,0546,00327M24.727
10/06/20210,11%0,0544,8345,3144,4845,37272M17.552
09/06/20212,24%0,9844,7844,2143,1545,10464M33.926
08/06/2021-1,06%-0,4743,8044,4743,7544,74373M23.242
07/06/2021-2,96%-1,3544,2745,4144,0745,49470M28.128
04/06/2021-2,08%-0,9745,6246,6345,1646,63378M24.736
02/06/2021-1,73%-0,8246,5947,7146,3347,98462M29.504
01/06/20215,54%2,4947,4145,9345,9047,55739M43.832
31/05/20210,63%0,2844,9245,2044,4045,57326M21.644
28/05/2021-0,71%-0,3244,6445,5043,9045,68432M25.369
27/05/20210,09%0,0444,9645,3344,9645,90560M28.534
26/05/20211,74%0,7744,9243,5243,3944,92492M31.489
25/05/2021-2,39%-1,0844,1545,4543,6545,84478M33.471
24/05/2021-1,03%-0,4745,2345,1944,2145,42535M37.509
21/05/2021-3,18%-1,5045,7047,0245,4147,37531M34.713
20/05/2021-0,11%-0,0547,2046,7546,6647,75399M23.430
19/05/2021-3,98%-1,9647,2548,2046,4248,25722M37.728
18/05/20211,65%0,8049,2149,3148,6549,77592M33.447
17/05/20213,00%1,4148,4147,5647,0548,48374M24.585
14/05/2021-1,94%-0,9347,0047,5745,8547,75479M32.814
13/05/2021-3,01%-1,4947,9348,7647,2248,90576M36.117
12/05/2021-4,54%-2,3549,4251,2449,2552,34721M40.472
11/05/20212,03%1,0351,7750,1249,2251,87788M48.246
10/05/20210,22%0,1150,7452,2150,7453,90783M39.039
07/05/20210,26%0,1350,6351,1149,6251,42549M30.378
06/05/20211,63%0,8150,5051,1949,0651,37594M36.101
05/05/20213,22%1,5549,6948,7448,7450,14479M30.786
04/05/20210,67%0,3248,1447,5246,8149,25566M31.209
03/05/2021-2,79%-1,3747,8249,0046,9349,00559M36.258
30/04/2021-2,09%-1,0549,1949,6248,7850,12582M31.549
29/04/2021-2,20%-1,1350,2451,6049,3552,55689M39.074
28/04/20210,75%0,3851,3751,0950,7051,77371M22.184
27/04/2021-1,03%-0,5350,9951,8050,0551,84583M34.027
26/04/20215,08%2,4951,5249,8549,6251,52545M30.412
23/04/20210,64%0,3149,0349,6247,4150,09832M45.361
22/04/20214,41%2,0648,7247,1446,7049,85784M41.933
20/04/2021-1,62%-0,7746,6647,9546,0648,22445M25.157
19/04/2021-1,19%-0,5747,4348,0847,1548,54437M24.577
16/04/20212,02%0,9548,0047,0845,6948,00604M33.813
15/04/20211,16%0,5447,0547,8046,6148,16602M31.646
14/04/20213,17%1,4346,5145,4445,2847,20731M40.236
13/04/20212,73%1,2045,0843,9643,4545,30603M30.328
12/04/20211,83%0,7943,8843,5542,9144,23700M35.241
09/04/20214,84%1,9943,0940,8140,6143,44781M38.389
08/04/20213,03%1,2141,1039,9939,8641,26588M32.852
07/04/20211,84%0,7239,8939,3338,9040,00461M28.365
06/04/20213,62%1,3739,1737,9437,8939,74578M29.794
05/04/20212,72%1,0037,8037,3337,2538,08322M20.324
01/04/2021-2,90%-1,1036,8038,2836,4438,37406M22.327
31/03/20212,79%1,0337,9036,9436,6437,93502M27.611
30/03/20211,21%0,4436,8736,4835,7736,99366M24.874
29/03/20213,67%1,2936,4335,3035,3036,53565M37.316
26/03/20214,99%1,6735,1434,1233,8335,20570M36.217
25/03/20210,51%0,1733,4733,6232,8534,17597M39.270
24/03/2021-0,60%-0,2033,3034,0933,1434,55556M36.545
23/03/2021-4,29%-1,5033,5035,1733,2135,42471M34.056
22/03/2021-1,71%-0,6135,0034,9533,8635,22523M36.151
19/03/2021-3,86%-1,4335,6137,1835,4237,45598M41.200
18/03/2021-1,59%-0,6037,0437,3636,5638,70540M35.192
17/03/20211,87%0,6937,6437,1136,8437,68429M29.061
16/03/20213,13%1,1236,9536,5236,5037,49581M33.599
15/03/2021-4,76%-1,7935,8337,3735,6537,60671M37.591
12/03/20210,91%0,3437,6236,6936,1537,62538M34.082
11/03/20219,17%3,1337,2834,8034,7537,281.052M56.590
10/03/2021-2,87%-1,0134,1534,9633,4835,49555M44.092
09/03/2021-3,67%-1,3435,1635,4933,9235,78786M58.937
08/03/2021--36,5036,6236,2137,86621M46.789


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito