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
16/09/2021	-6,18%	-2,06	31,28	32,70	31,22	32,70	385M	21.283
15/09/2021	0,63%	0,21	33,34	33,18	32,65	33,82	416M	24.097
14/09/2021	-1,43%	-0,48	33,13	33,51	32,80	33,86	350M	22.903
13/09/2021	-0,41%	-0,14	33,61	34,07	33,41	34,37	331M	21.642
10/09/2021	-1,32%	-0,45	33,75	35,20	33,74	35,40	377M	30.175
09/09/2021	2,98%	0,99	34,20	33,02	32,94	34,59	532M	37.422
08/09/2021	-2,75%	-0,94	33,21	33,94	33,21	34,02	312M	25.858
06/09/2021	-1,90%	-0,66	34,15	34,10	33,72	34,45	206M	14.948
03/09/2021	1,72%	0,59	34,81	35,04	34,29	35,34	475M	26.410
02/09/2021	-1,89%	-0,66	34,22	34,98	34,22	35,76	390M	27.676
01/09/2021	0,06%	0,02	34,88	34,00	33,47	35,49	497M	31.680

31/08/2021	-4,99%	-1,83	34,86	36,57	34,69	36,57	535M	30.138
30/08/2021	-2,03%	-0,76	36,69	37,48	36,57	37,67	338M	20.762
27/08/2021	2,43%	0,89	37,45	36,80	36,80	37,73	353M	24.806
26/08/2021	-3,02%	-1,14	36,56	37,61	36,50	37,94	328M	23.322
25/08/2021	-2,31%	-0,89	37,70	38,50	37,57	38,68	354M	27.146
24/08/2021	5,35%	1,96	38,59	38,00	37,94	38,96	484M	24.491
23/08/2021	-0,84%	-0,31	36,63	37,20	36,63	37,43	270M	18.696
20/08/2021	-0,16%	-0,06	36,94	36,99	36,70	37,90	409M	25.920
19/08/2021	-5,78%	-2,27	37,00	37,40	36,60	37,93	667M	38.798
18/08/2021	-2,31%	-0,93	39,27	39,55	38,85	40,09	581M	37.254
17/08/2021	-3,02%	-1,25	40,20	41,06	39,62	41,49	503M	35.888
16/08/2021	-2,72%	-1,16	41,45	42,18	40,99	42,18	468M	34.533
13/08/2021	-2,32%	-1,01	42,61	43,77	42,30	43,82	383M	21.397
12/08/2021	-1,09%	-0,48	43,62	43,91	43,57	44,40	350M	19.689
11/08/2021	0,71%	0,31	44,10	44,07	43,93	44,93	517M	30.431
10/08/2021	1,06%	0,46	43,79	43,36	43,22	44,42	522M	27.341
09/08/2021	-0,21%	-0,09	43,33	42,80	42,15	43,68	635M	34.317
06/08/2021	-0,48%	-0,21	43,42	43,69	43,39	44,92	465M	26.229
05/08/2021	-3,96%	-1,80	43,63	45,05	43,19	45,08	664M	33.984
04/08/2021	1,07%	0,48	45,43	44,89	44,64	45,83	535M	33.351
03/08/2021	0,25%	0,11	44,95	44,84	44,16	45,40	549M	27.770
02/08/2021	-4,09%	-1,91	44,84	46,69	44,75	46,69	583M	29.749
30/07/2021	-2,87%	-1,38	46,75	47,20	46,38	47,64	671M	29.435
29/07/2021	5,62%	2,56	48,13	45,83	45,65	48,54	1.178M	52.712
28/07/2021	-2,79%	-1,31	45,57	47,77	45,38	48,03	917M	41.355
27/07/2021	-1,01%	-0,48	46,88	47,16	46,15	47,27	439M	23.180
26/07/2021	3,54%	1,62	47,36	46,02	46,00	47,91	577M	27.648
23/07/2021	-0,35%	-0,16	45,74	45,89	45,17	46,46	312M	17.237
22/07/2021	0,75%	0,34	45,90	44,98	44,93	46,15	408M	18.798
21/07/2021	2,22%	0,99	45,56	44,49	44,01	45,58	421M	18.531
20/07/2021	1,07%	0,47	44,57	44,25	43,36	44,73	320M	17.697
19/07/2021	-1,34%	-0,60	44,10	43,86	42,41	44,10	752M	39.011
16/07/2021	-3,46%	-1,60	44,70	46,50	44,53	46,72	512M	26.303
15/07/2021	1,98%	0,90	46,30	45,65	45,57	46,94	454M	24.355
14/07/2021	-3,98%	-1,88	45,40	47,62	45,05	47,65	771M	38.494
13/07/2021	1,00%	0,47	47,28	46,61	46,34	47,69	510M	31.712
12/07/2021	6,17%	2,72	46,81	44,79	44,53	46,91	822M	37.699
08/07/2021	-4,42%	-2,04	44,09	44,70	43,71	44,90	771M	37.331
07/07/2021	3,45%	1,54	46,13	45,40	45,13	46,28	553M	29.926
06/07/2021	-2,13%	-0,97	44,59	45,51	43,97	45,65	346M	22.048
05/07/2021	1,09%	0,49	45,56	45,55	45,36	46,21	292M	17.549
02/07/2021	3,78%	1,64	45,07	43,80	43,53	45,13	354M	20.090
01/07/2021	-1,27%	-0,56	43,43	44,19	43,05	44,79	318M	20.371
30/06/2021	-1,57%	-0,70	43,99	44,42	43,36	45,23	379M	28.263
29/06/2021	4,10%	1,76	44,69	42,99	42,91	44,85	422M	28.660
28/06/2021	-1,42%	-0,62	42,93	43,75	42,31	44,10	352M	21.527
25/06/2021	-2,35%	-1,05	43,55	45,10	43,24	45,54	709M	28.696
24/06/2021	3,31%	1,43	44,60	43,79	43,20	44,94	331M	20.817
23/06/2021	1,55%	0,66	43,17	42,91	42,58	43,54	301M	19.763
22/06/2021	1,12%	0,47	42,51	42,46	42,15	42,83	264M	18.921
21/06/2021	1,55%	0,64	42,04	40,50	40,17	42,26	316M	19.572
18/06/2021	2,73%	1,10	41,40	40,44	40,30	41,62	470M	31.365
17/06/2021	-4,95%	-2,10	40,30	42,20	40,00	42,39	663M	41.756
16/06/2021	-4,72%	-2,10	42,40	44,64	42,00	44,64	826M	51.162
15/06/2021	-1,37%	-0,62	44,50	45,34	43,75	45,50	360M	23.606
14/06/2021	-0,84%	-0,38	45,12	45,90	44,91	46,18	346M	21.499
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	-	-	36,50	36,62	36,21	37,86	621M	46.789

Date,Open,High,Low,Close,Volume
16-Sep-21,32.70,32.70,31.22,31.28,385446389
15-Sep-21,33.18,33.82,32.65,33.34,415705049
14-Sep-21,33.51,33.86,32.80,33.13,349555615
13-Sep-21,34.07,34.37,33.41,33.61,330868830
10-Sep-21,35.20,35.40,33.74,33.75,377303711
09-Sep-21,33.02,34.59,32.94,34.20,531914490
08-Sep-21,33.94,34.02,33.21,33.21,312072950
06-Sep-21,34.10,34.45,33.72,34.15,206444500
03-Sep-21,35.04,35.34,34.29,34.81,475267795
02-Sep-21,34.98,35.76,34.22,34.22,389666526
01-Sep-21,34.00,35.49,33.47,34.88,497336170
31-Aug-21,36.57,36.57,34.69,34.86,534971955
30-Aug-21,37.48,37.67,36.57,36.69,337999724
27-Aug-21,36.80,37.73,36.80,37.45,353391050
26-Aug-21,37.61,37.94,36.50,36.56,327778328
25-Aug-21,38.50,38.68,37.57,37.70,354443811
24-Aug-21,38.00,38.96,37.94,38.59,483886855
23-Aug-21,37.20,37.43,36.63,36.63,270078208
20-Aug-21,36.99,37.90,36.70,36.94,408636637
19-Aug-21,37.40,37.93,36.60,37.00,666731631
18-Aug-21,39.55,40.09,38.85,39.27,581246097
17-Aug-21,41.06,41.49,39.62,40.20,502756086
16-Aug-21,42.18,42.18,40.99,41.45,468228985
13-Aug-21,43.77,43.82,42.30,42.61,382522814
12-Aug-21,43.91,44.40,43.57,43.62,350024920
11-Aug-21,44.07,44.93,43.93,44.10,517479668
10-Aug-21,43.36,44.42,43.22,43.79,522192970
09-Aug-21,42.80,43.68,42.15,43.33,635294086
06-Aug-21,43.69,44.92,43.39,43.42,464813362
05-Aug-21,45.05,45.08,43.19,43.63,664352500
04-Aug-21,44.89,45.83,44.64,45.43,534822418
03-Aug-21,44.84,45.40,44.16,44.95,549212576
02-Aug-21,46.69,46.69,44.75,44.84,582919700
30-Jul-21,47.20,47.64,46.38,46.75,671170252
29-Jul-21,45.83,48.54,45.65,48.13,1177872624
28-Jul-21,47.77,48.03,45.38,45.57,916551114
27-Jul-21,47.16,47.27,46.15,46.88,438698287
26-Jul-21,46.02,47.91,46.00,47.36,577443135
23-Jul-21,45.89,46.46,45.17,45.74,312108676
22-Jul-21,44.98,46.15,44.93,45.90,407831015
21-Jul-21,44.49,45.58,44.01,45.56,421201817
20-Jul-21,44.25,44.73,43.36,44.57,320253943
19-Jul-21,43.86,44.10,42.41,44.10,751826998
16-Jul-21,46.50,46.72,44.53,44.70,512244862
15-Jul-21,45.65,46.94,45.57,46.30,453977746
14-Jul-21,47.62,47.65,45.05,45.40,770881626
13-Jul-21,46.61,47.69,46.34,47.28,509930935
12-Jul-21,44.79,46.91,44.53,46.81,822370058
08-Jul-21,44.70,44.90,43.71,44.09,771489606
07-Jul-21,45.40,46.28,45.13,46.13,552935849
06-Jul-21,45.51,45.65,43.97,44.59,346141101
05-Jul-21,45.55,46.21,45.36,45.56,291629650
02-Jul-21,43.80,45.13,43.53,45.07,353970370
01-Jul-21,44.19,44.79,43.05,43.43,317597812
30-Jun-21,44.42,45.23,43.36,43.99,379166338
29-Jun-21,42.99,44.85,42.91,44.69,421670019
28-Jun-21,43.75,44.10,42.31,42.93,352439074
25-Jun-21,45.10,45.54,43.24,43.55,708506549
24-Jun-21,43.79,44.94,43.20,44.60,330892145
23-Jun-21,42.91,43.54,42.58,43.17,301396897
22-Jun-21,42.46,42.83,42.15,42.51,264482954
21-Jun-21,40.50,42.26,40.17,42.04,316463248
18-Jun-21,40.44,41.62,40.30,41.40,470473821
17-Jun-21,42.20,42.39,40.00,40.30,662570196
16-Jun-21,44.64,44.64,42.00,42.40,825685808
15-Jun-21,45.34,45.50,43.75,44.50,360459513
14-Jun-21,45.90,46.18,44.91,45.12,346413417
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

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSNA3

cotações, gráficos e mais...