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
29/11/2023	0,74%	0,12	16,29	16,25	16,11	16,54	126M	13.151
28/11/2023	1,06%	0,17	16,17	15,80	15,77	16,27	121M	13.681
27/11/2023	2,43%	0,38	16,00	15,53	15,52	16,09	129M	15.335
24/11/2023	-1,01%	-0,16	15,62	15,60	15,40	15,74	82M	9.593
23/11/2023	-1,50%	-0,24	15,78	15,90	15,60	16,04	144M	11.571
22/11/2023	2,30%	0,36	16,02	15,89	15,63	16,06	206M	23.400
21/11/2023	-3,75%	-0,61	15,66	15,22	14,94	15,71	265M	22.265
20/11/2023	9,49%	1,41	16,27	15,30	15,30	16,42	428M	32.380
17/11/2023	1,16%	0,17	14,86	14,70	14,66	14,94	187M	21.467
16/11/2023	6,91%	0,95	14,69	13,74	13,74	14,84	345M	32.962
14/11/2023	8,70%	1,10	13,74	12,75	12,75	13,76	304M	33.302

13/11/2023	-0,24%	-0,03	12,64	12,74	12,50	12,78	89M	6.844
10/11/2023	1,20%	0,15	12,67	12,55	12,54	12,73	42M	6.552
09/11/2023	-1,42%	-0,18	12,52	12,81	12,42	12,84	72M	8.438
08/11/2023	0,00%	0,00	12,70	12,70	12,66	12,89	59M	6.052
07/11/2023	0,16%	0,02	12,70	12,56	12,56	12,75	61M	9.539
06/11/2023	0,08%	0,01	12,68	12,67	12,52	12,73	68M	10.760
03/11/2023	5,85%	0,70	12,67	12,12	12,09	12,76	223M	19.810
01/11/2023	1,79%	0,21	11,97	11,86	11,78	11,99	122M	12.126
31/10/2023	2,26%	0,26	11,76	11,50	11,45	11,84	142M	11.791
30/10/2023	1,14%	0,13	11,50	11,49	11,43	11,67	122M	10.489
27/10/2023	0,71%	0,08	11,37	11,30	11,27	11,59	140M	13.197
26/10/2023	2,26%	0,25	11,29	11,04	10,99	11,36	69M	9.319
25/10/2023	-0,81%	-0,09	11,04	11,21	10,93	11,27	68M	10.426
24/10/2023	1,64%	0,18	11,13	11,20	11,10	11,29	70M	9.654
23/10/2023	0,64%	0,07	10,95	10,77	10,75	11,12	66M	9.351
20/10/2023	-3,29%	-0,37	10,88	11,05	10,82	11,12	111M	12.007
19/10/2023	-0,44%	-0,05	11,25	11,16	11,13	11,43	82M	8.670
18/10/2023	-3,00%	-0,35	11,30	11,47	11,26	11,56	81M	12.875
17/10/2023	-0,09%	-0,01	11,65	11,64	11,35	11,68	92M	12.351
16/10/2023	0,17%	0,02	11,66	11,78	11,66	11,84	54M	7.938
13/10/2023	-1,10%	-0,13	11,64	11,67	11,55	11,78	58M	11.249
11/10/2023	1,29%	0,15	11,77	11,67	11,62	11,81	83M	7.843
10/10/2023	1,93%	0,22	11,62	11,51	11,48	11,74	72M	11.917
09/10/2023	-0,96%	-0,11	11,40	11,35	11,22	11,42	67M	9.763
06/10/2023	0,44%	0,05	11,51	11,39	11,30	11,57	52M	9.060
05/10/2023	-0,87%	-0,10	11,46	11,55	11,39	11,59	58M	9.569
04/10/2023	-2,03%	-0,24	11,56	11,80	11,52	11,83	75M	9.915
03/10/2023	-1,83%	-0,22	11,80	11,94	11,74	12,09	68M	10.918
02/10/2023	-0,99%	-0,12	12,02	12,13	11,96	12,22	48M	6.608
29/09/2023	0,91%	0,11	12,14	12,15	12,10	12,24	48M	6.906
28/09/2023	0,84%	0,10	12,03	11,98	11,94	12,10	52M	5.797
27/09/2023	-0,58%	-0,07	11,93	12,07	11,86	12,18	65M	7.801
26/09/2023	-0,41%	-0,05	12,00	11,91	11,88	12,13	78M	9.849
25/09/2023	-0,41%	-0,05	12,05	12,00	11,85	12,05	79M	10.221
22/09/2023	-1,06%	-0,13	12,10	12,38	12,10	12,46	66M	7.953
21/09/2023	-1,45%	-0,18	12,23	12,24	12,06	12,28	134M	17.003
20/09/2023	0,00%	0,00	12,41	12,44	12,39	12,59	129M	10.208
19/09/2023	0,24%	0,03	12,41	12,36	12,21	12,45	98M	17.590
18/09/2023	-0,32%	-0,04	12,38	12,38	12,28	12,51	94M	13.901
15/09/2023	-0,56%	-0,07	12,42	12,60	12,28	12,77	187M	14.269
14/09/2023	3,65%	0,44	12,49	12,37	12,31	12,61	153M	14.101
13/09/2023	-0,82%	-0,10	12,05	12,12	11,99	12,21	59M	8.459
12/09/2023	0,16%	0,02	12,15	12,13	12,10	12,25	81M	8.338
11/09/2023	1,68%	0,20	12,13	12,15	11,94	12,21	97M	11.390
08/09/2023	-1,97%	-0,24	11,93	12,00	11,79	12,01	78M	13.026
06/09/2023	-1,78%	-0,22	12,17	12,47	12,07	12,51	97M	11.741
05/09/2023	-1,67%	-0,21	12,39	12,54	12,38	12,56	67M	9.228
04/09/2023	2,36%	0,29	12,60	12,29	12,29	12,82	98M	9.873
01/09/2023	1,65%	0,20	12,31	12,30	12,24	12,49	96M	10.766
31/08/2023	-1,06%	-0,13	12,11	12,29	12,11	12,34	156M	9.151
30/08/2023	0,58%	0,07	12,24	12,25	12,19	12,40	78M	9.707
29/08/2023	1,84%	0,22	12,17	12,00	11,95	12,20	85M	10.130
28/08/2023	0,42%	0,05	11,95	11,94	11,85	12,13	114M	10.267
25/08/2023	-0,67%	-0,08	11,90	11,99	11,83	12,04	62M	7.153
24/08/2023	-2,28%	-0,28	11,98	12,17	11,89	12,21	91M	12.160
23/08/2023	0,16%	0,02	12,26	12,31	12,08	12,38	109M	15.031
22/08/2023	0,66%	0,08	12,24	12,31	12,19	12,43	65M	7.206
21/08/2023	-0,49%	-0,06	12,16	12,19	12,08	12,26	53M	6.439
18/08/2023	1,50%	0,18	12,22	12,04	12,00	12,34	176M	9.808
17/08/2023	-0,91%	-0,11	12,04	12,39	12,02	12,43	99M	11.239
16/08/2023	-0,49%	-0,06	12,15	12,21	12,11	12,32	70M	10.522
15/08/2023	-0,65%	-0,08	12,21	12,34	12,15	12,38	53M	6.810
14/08/2023	-1,36%	-0,17	12,29	12,40	12,23	12,47	82M	9.653
11/08/2023	-0,40%	-0,05	12,46	12,55	12,29	12,62	93M	9.295
10/08/2023	-0,64%	-0,08	12,51	12,71	12,45	12,75	73M	7.614
09/08/2023	-1,18%	-0,15	12,59	12,74	12,51	12,78	98M	13.500
08/08/2023	-1,01%	-0,13	12,74	12,68	12,47	12,82	118M	15.525
07/08/2023	-0,39%	-0,05	12,87	12,91	12,73	12,93	77M	8.295
04/08/2023	-1,45%	-0,19	12,92	13,14	12,87	13,22	87M	10.586
03/08/2023	-1,43%	-0,19	13,11	13,35	12,87	13,51	250M	24.795
02/08/2023	-2,92%	-0,40	13,30	13,60	13,15	13,61	139M	16.138
01/08/2023	-1,01%	-0,14	13,70	13,69	13,56	13,87	87M	9.927
31/07/2023	2,82%	0,38	13,84	13,59	13,48	13,89	78M	10.333
28/07/2023	-2,18%	-0,30	13,46	13,70	13,37	13,70	100M	10.587
27/07/2023	-1,36%	-0,19	13,76	13,79	13,62	13,95	83M	10.238
26/07/2023	0,94%	0,13	13,95	13,80	13,73	14,09	222M	18.944
25/07/2023	5,90%	0,77	13,82	13,37	13,35	13,98	240M	22.443
24/07/2023	2,59%	0,33	13,05	12,67	12,60	13,09	130M	15.862
21/07/2023	0,32%	0,04	12,72	12,65	12,48	12,84	123M	15.254
20/07/2023	-0,16%	-0,02	12,68	12,82	12,66	12,98	84M	9.705
19/07/2023	-0,94%	-0,12	12,70	12,76	12,48	12,82	95M	10.055
18/07/2023	-0,47%	-0,06	12,82	12,87	12,68	13,00	67M	9.883
17/07/2023	-0,08%	-0,01	12,88	12,81	12,59	12,95	64M	8.364
14/07/2023	-0,62%	-0,08	12,89	13,10	12,80	13,15	61M	8.690
13/07/2023	3,26%	0,41	12,97	12,78	12,74	13,05	90M	9.408
12/07/2023	1,37%	0,17	12,56	12,60	12,52	12,75	86M	9.284
11/07/2023	0,73%	0,09	12,39	12,32	12,25	12,45	85M	13.087
10/07/2023	-3,30%	-0,42	12,30	12,37	12,18	12,49	182M	24.449
07/07/2023	4,61%	0,56	12,72	12,19	12,10	12,83	140M	17.313
06/07/2023	-1,46%	-0,18	12,16	12,26	12,15	12,48	108M	16.520
05/07/2023	0,16%	0,02	12,34	12,22	12,17	12,35	78M	11.303
04/07/2023	0,08%	0,01	12,32	12,29	12,09	12,36	77M	7.351
03/07/2023	1,48%	0,18	12,31	12,20	12,19	12,55	92M	11.973
30/06/2023	-6,19%	-0,80	12,13	12,69	12,05	12,72	361M	37.101
29/06/2023	1,17%	0,15	12,93	12,87	12,72	13,00	59M	7.325
28/06/2023	-2,37%	-0,31	12,78	13,10	12,77	13,27	101M	10.704
27/06/2023	0,85%	0,11	13,09	13,16	13,00	13,30	87M	9.232
26/06/2023	1,17%	0,15	12,98	12,82	12,74	13,11	75M	8.200
23/06/2023	-0,23%	-0,03	12,83	12,81	12,69	12,88	59M	9.673
22/06/2023	-1,53%	-0,20	12,86	12,99	12,79	13,21	69M	9.691
21/06/2023	-0,46%	-0,06	13,06	12,99	12,90	13,16	110M	7.944
20/06/2023	-2,24%	-0,30	13,12	13,39	12,95	13,39	118M	11.959
19/06/2023	0,00%	0,00	13,42	13,30	13,26	13,50	54M	6.318
16/06/2023	1,51%	0,20	13,42	13,21	13,01	13,49	175M	17.305
15/06/2023	1,15%	0,15	13,22	13,07	12,96	13,28	89M	11.466
14/06/2023	3,73%	0,47	13,07	12,84	12,75	13,16	160M	16.925
13/06/2023	-0,55%	-0,07	12,60	12,85	12,53	12,98	106M	11.441
12/06/2023	-2,69%	-0,35	12,67	12,72	12,41	12,74	143M	17.202
09/06/2023	0,85%	0,11	13,02	13,17	12,99	13,27	121M	12.454
07/06/2023	-2,27%	-0,30	12,91	13,18	12,73	13,18	199M	20.750
06/06/2023	2,09%	0,27	13,21	12,94	12,92	13,28	135M	18.016
05/06/2023	0,94%	0,12	12,94	12,94	12,70	13,11	108M	10.082
02/06/2023	4,91%	0,60	12,82	12,63	12,60	12,94	218M	19.195
01/06/2023	0,58%	0,07	12,22	12,37	12,06	12,42	121M	16.859
31/05/2023	1,25%	0,15	12,15	11,94	11,82	12,21	117M	10.100
30/05/2023	-3,77%	-0,47	12,00	12,57	12,00	12,58	135M	13.306
29/05/2023	-0,16%	-0,02	12,47	12,67	12,47	12,77	65M	9.014
26/05/2023	1,38%	0,17	12,49	12,71	12,42	12,79	109M	13.366
25/05/2023	-2,30%	-0,29	12,32	12,60	12,30	12,64	138M	17.473
24/05/2023	-3,81%	-0,50	12,61	12,84	12,59	12,94	108M	13.670
23/05/2023	-2,16%	-0,29	13,11	13,23	13,11	13,38	78M	9.373
22/05/2023	0,00%	0,00	13,40	13,35	13,22	13,53	85M	10.047
19/05/2023	-	-	13,40	13,43	13,28	13,65	130M	12.561

Date,Open,High,Low,Close,Volume
29-Nov-23,16.25,16.54,16.11,16.29,126468305
28-Nov-23,15.80,16.27,15.77,16.17,120611333
27-Nov-23,15.53,16.09,15.52,16.00,129133681
24-Nov-23,15.60,15.74,15.40,15.62,82012549
23-Nov-23,15.90,16.04,15.60,15.78,144314162
22-Nov-23,15.89,16.06,15.63,16.02,206492930
21-Nov-23,15.22,15.71,14.94,15.66,264658572
20-Nov-23,15.30,16.42,15.30,16.27,427743714
17-Nov-23,14.70,14.94,14.66,14.86,186644588
16-Nov-23,13.74,14.84,13.74,14.69,344609707
14-Nov-23,12.75,13.76,12.75,13.74,304485983
13-Nov-23,12.74,12.78,12.50,12.64,88759398
10-Nov-23,12.55,12.73,12.54,12.67,42235511
09-Nov-23,12.81,12.84,12.42,12.52,71920517
08-Nov-23,12.70,12.89,12.66,12.70,59106280
07-Nov-23,12.56,12.75,12.56,12.70,61398728
06-Nov-23,12.67,12.73,12.52,12.68,67777059
03-Nov-23,12.12,12.76,12.09,12.67,222799847
01-Nov-23,11.86,11.99,11.78,11.97,121831356
31-Oct-23,11.50,11.84,11.45,11.76,142426125
30-Oct-23,11.49,11.67,11.43,11.50,121930616
27-Oct-23,11.30,11.59,11.27,11.37,139924159
26-Oct-23,11.04,11.36,10.99,11.29,69494969
25-Oct-23,11.21,11.27,10.93,11.04,68230665
24-Oct-23,11.20,11.29,11.10,11.13,70279770
23-Oct-23,10.77,11.12,10.75,10.95,66262867
20-Oct-23,11.05,11.12,10.82,10.88,111122603
19-Oct-23,11.16,11.43,11.13,11.25,82410882
18-Oct-23,11.47,11.56,11.26,11.30,80854056
17-Oct-23,11.64,11.68,11.35,11.65,92362193
16-Oct-23,11.78,11.84,11.66,11.66,53779527
13-Oct-23,11.67,11.78,11.55,11.64,57914197
11-Oct-23,11.67,11.81,11.62,11.77,83184391
10-Oct-23,11.51,11.74,11.48,11.62,71873195
09-Oct-23,11.35,11.42,11.22,11.40,67420248
06-Oct-23,11.39,11.57,11.30,11.51,51815788
05-Oct-23,11.55,11.59,11.39,11.46,58299134
04-Oct-23,11.80,11.83,11.52,11.56,74559983
03-Oct-23,11.94,12.09,11.74,11.80,67734573
02-Oct-23,12.13,12.22,11.96,12.02,48377058
29-Sep-23,12.15,12.24,12.10,12.14,47980397
28-Sep-23,11.98,12.10,11.94,12.03,51805472
27-Sep-23,12.07,12.18,11.86,11.93,64692850
26-Sep-23,11.91,12.13,11.88,12.00,77675209
25-Sep-23,12.00,12.05,11.85,12.05,79190435
22-Sep-23,12.38,12.46,12.10,12.10,66315090
21-Sep-23,12.24,12.28,12.06,12.23,133635251
20-Sep-23,12.44,12.59,12.39,12.41,128803479
19-Sep-23,12.36,12.45,12.21,12.41,97640670
18-Sep-23,12.38,12.51,12.28,12.38,93794300
15-Sep-23,12.60,12.77,12.28,12.42,187086729
14-Sep-23,12.37,12.61,12.31,12.49,153167817
13-Sep-23,12.12,12.21,11.99,12.05,58979548
12-Sep-23,12.13,12.25,12.10,12.15,81249240
11-Sep-23,12.15,12.21,11.94,12.13,97381285
08-Sep-23,12.00,12.01,11.79,11.93,77847403
06-Sep-23,12.47,12.51,12.07,12.17,97161530
05-Sep-23,12.54,12.56,12.38,12.39,66676225
04-Sep-23,12.29,12.82,12.29,12.60,98216876
01-Sep-23,12.30,12.49,12.24,12.31,95976360
31-Aug-23,12.29,12.34,12.11,12.11,155695507
30-Aug-23,12.25,12.40,12.19,12.24,77943927
29-Aug-23,12.00,12.20,11.95,12.17,84573820
28-Aug-23,11.94,12.13,11.85,11.95,113529753
25-Aug-23,11.99,12.04,11.83,11.90,61961699
24-Aug-23,12.17,12.21,11.89,11.98,91477111
23-Aug-23,12.31,12.38,12.08,12.26,109036812
22-Aug-23,12.31,12.43,12.19,12.24,65009765
21-Aug-23,12.19,12.26,12.08,12.16,53253440
18-Aug-23,12.04,12.34,12.00,12.22,175631310
17-Aug-23,12.39,12.43,12.02,12.04,98765165
16-Aug-23,12.21,12.32,12.11,12.15,69599733
15-Aug-23,12.34,12.38,12.15,12.21,52983505
14-Aug-23,12.40,12.47,12.23,12.29,82084605
11-Aug-23,12.55,12.62,12.29,12.46,93499850
10-Aug-23,12.71,12.75,12.45,12.51,73014160
09-Aug-23,12.74,12.78,12.51,12.59,98170287
08-Aug-23,12.68,12.82,12.47,12.74,117617356
07-Aug-23,12.91,12.93,12.73,12.87,77357664
04-Aug-23,13.14,13.22,12.87,12.92,87024969
03-Aug-23,13.35,13.51,12.87,13.11,250128091
02-Aug-23,13.60,13.61,13.15,13.30,139471595
01-Aug-23,13.69,13.87,13.56,13.70,86825125
31-Jul-23,13.59,13.89,13.48,13.84,78314859
28-Jul-23,13.70,13.70,13.37,13.46,100240853
27-Jul-23,13.79,13.95,13.62,13.76,83381458
26-Jul-23,13.80,14.09,13.73,13.95,222238848
25-Jul-23,13.37,13.98,13.35,13.82,239985175
24-Jul-23,12.67,13.09,12.60,13.05,129791281
21-Jul-23,12.65,12.84,12.48,12.72,122855812
20-Jul-23,12.82,12.98,12.66,12.68,83636476
19-Jul-23,12.76,12.82,12.48,12.70,94595752
18-Jul-23,12.87,13.00,12.68,12.82,66571506
17-Jul-23,12.81,12.95,12.59,12.88,63543845
14-Jul-23,13.10,13.15,12.80,12.89,60984374
13-Jul-23,12.78,13.05,12.74,12.97,89956367
12-Jul-23,12.60,12.75,12.52,12.56,85996219
11-Jul-23,12.32,12.45,12.25,12.39,85135656
10-Jul-23,12.37,12.49,12.18,12.30,182292265
07-Jul-23,12.19,12.83,12.10,12.72,140413084
06-Jul-23,12.26,12.48,12.15,12.16,107515147
05-Jul-23,12.22,12.35,12.17,12.34,77833192
04-Jul-23,12.29,12.36,12.09,12.32,76731841
03-Jul-23,12.20,12.55,12.19,12.31,91566340
30-Jun-23,12.69,12.72,12.05,12.13,361091242
29-Jun-23,12.87,13.00,12.72,12.93,59441647
28-Jun-23,13.10,13.27,12.77,12.78,100975660
27-Jun-23,13.16,13.30,13.00,13.09,86515792
26-Jun-23,12.82,13.11,12.74,12.98,75495898
23-Jun-23,12.81,12.88,12.69,12.83,58626567
22-Jun-23,12.99,13.21,12.79,12.86,68846549
21-Jun-23,12.99,13.16,12.90,13.06,109878528
20-Jun-23,13.39,13.39,12.95,13.12,117922284
19-Jun-23,13.30,13.50,13.26,13.42,54483540
16-Jun-23,13.21,13.49,13.01,13.42,174892715
15-Jun-23,13.07,13.28,12.96,13.22,88616254
14-Jun-23,12.84,13.16,12.75,13.07,160398002
13-Jun-23,12.85,12.98,12.53,12.60,106355379
12-Jun-23,12.72,12.74,12.41,12.67,142592472
09-Jun-23,13.17,13.27,12.99,13.02,120787164
07-Jun-23,13.18,13.18,12.73,12.91,199229866
06-Jun-23,12.94,13.28,12.92,13.21,135245821
05-Jun-23,12.94,13.11,12.70,12.94,108170276
02-Jun-23,12.63,12.94,12.60,12.82,217849888
01-Jun-23,12.37,12.42,12.06,12.22,120621296
31-May-23,11.94,12.21,11.82,12.15,116744987
30-May-23,12.57,12.58,12.00,12.00,135260295
29-May-23,12.67,12.77,12.47,12.47,65168570
26-May-23,12.71,12.79,12.42,12.49,108602933
25-May-23,12.60,12.64,12.30,12.32,137927744
24-May-23,12.84,12.94,12.59,12.61,107552838
23-May-23,13.23,13.38,13.11,13.11,77789029
22-May-23,13.35,13.53,13.22,13.40,85383856
19-May-23,13.43,13.65,13.28,13.40,130287428

*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