ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20201,65%0,148,648,768,608,9989M13.804
22/05/2020-0,23%-0,028,508,358,198,5968M10.553
21/05/2020-0,58%-0,058,528,618,238,76121M19.002
20/05/2020-1,95%-0,178,578,928,518,95118M23.323
19/05/20205,56%0,468,748,308,288,92149M21.853
18/05/20205,08%0,408,288,328,158,38109M22.519
15/05/2020-6,08%-0,517,888,107,808,31179M30.733
14/05/202011,57%0,878,397,487,328,39225M38.997
13/05/2020-4,57%-0,367,528,017,428,0698M23.065
12/05/2020-1,75%-0,147,888,157,888,1893M18.783
11/05/2020-5,76%-0,498,028,408,028,4796M17.393
08/05/20200,24%0,028,518,748,408,86123M23.386
07/05/20204,81%0,398,498,268,108,65190M33.114
06/05/20201,76%0,148,108,027,838,2798M17.773
05/05/2020-3,28%-0,277,968,407,958,58112M18.137
04/05/2020-8,15%-0,738,238,588,098,58147M36.374
30/04/2020-0,78%-0,078,968,658,418,99222M27.216
29/04/202015,62%1,229,038,068,019,27305M43.895
28/04/20207,72%0,567,817,507,458,00148M28.085
27/04/20202,40%0,177,257,266,957,2999M16.684
24/04/2020-5,60%-0,427,087,396,667,66145M36.778
23/04/20202,18%0,167,507,357,348,06140M26.868
22/04/20200,27%0,027,347,357,237,4656M12.508
20/04/2020-3,56%-0,277,327,377,247,5063M14.441
17/04/20202,02%0,157,597,557,437,7087M16.350
16/04/20202,06%0,157,447,436,987,4593M20.321
15/04/2020-2,02%-0,157,297,207,127,4075M15.347
14/04/20201,50%0,117,447,527,437,6474M15.202
13/04/20202,23%0,167,337,106,957,3384M15.159
09/04/2020-3,24%-0,247,177,607,167,7580M16.643
08/04/20206,62%0,467,417,006,897,5085M13.854
07/04/20206,11%0,406,956,926,877,20119M25.787
06/04/20204,80%0,306,556,686,456,7767M13.142
03/04/2020-10,33%-0,726,257,006,137,04103M25.180
02/04/20201,90%0,136,976,986,847,3279M15.900
01/04/2020-2,01%-0,146,846,636,536,9364M15.059
31/03/2020-1,13%-0,086,987,066,977,45119M20.892
30/03/20204,28%0,297,066,846,547,1699M21.749
27/03/2020-4,65%-0,336,776,756,607,0083M17.307
26/03/20208,40%0,557,106,586,587,39106M23.555
25/03/202012,93%0,756,555,895,876,70164M27.248
24/03/20200,00%0,005,806,205,806,40149M27.369
23/03/2020-5,84%-0,365,806,135,486,27125M29.157
20/03/2020-3,14%-0,206,166,806,136,85153M38.987
19/03/2020-5,22%-0,356,366,406,066,90125M37.224
18/03/2020-13,42%-1,046,717,046,347,35112M30.853
17/03/20207,64%0,557,757,457,067,94168M38.969
16/03/2020-9,43%-0,757,206,806,637,62124M39.222
13/03/202020,82%1,377,957,656,607,98156M36.226
12/03/2020-17,96%-1,446,586,415,566,99129M31.236
11/03/2020-14,41%-1,358,028,947,509,17217M39.142
10/03/202012,89%1,079,379,208,219,37284M35.184
09/03/2020-25,29%-2,818,309,907,9110,04261M46.141
06/03/2020-7,03%-0,8411,1111,3010,8611,42165M24.179
05/03/2020-3,00%-0,3711,9512,2411,6612,45173M25.500
04/03/20201,23%0,1512,3212,5512,1012,62142M24.193
03/03/2020-1,46%-0,1812,1712,4911,8312,69163M18.591
02/03/202010,47%1,1712,3511,4011,4012,35229M28.652
28/02/2020-1,24%-0,1411,1811,1910,7111,52224M32.068
27/02/2020-3,25%-0,3811,3211,4511,2611,82211M35.743
26/02/2020-10,89%-1,4311,7012,0011,5312,26191M33.457
21/02/2020-0,68%-0,0913,1313,0212,7713,1494M12.877
20/02/2020-2,29%-0,3113,2213,6313,1213,68110M13.754
19/02/20201,58%0,2113,5313,2613,1013,60162M15.716
18/02/20201,76%0,2313,3212,9712,7813,32152M14.923
17/02/20203,40%0,4313,0912,8812,7313,19106M11.889
14/02/2020-2,54%-0,3312,6613,0712,5313,12122M17.767
13/02/20200,08%0,0112,9912,5512,5113,00134M16.511
12/02/20202,04%0,2612,9813,0512,8613,35211M21.597
11/02/20204,61%0,5612,7212,4012,2613,07185M20.763
10/02/2020-4,40%-0,5612,1612,6112,1412,77124M18.447
07/02/2020-3,78%-0,5012,7213,0812,5613,15105M13.161
06/02/2020-0,60%-0,0813,2213,4813,1013,75149M17.404
05/02/20200,38%0,0513,3013,4613,2713,6396M11.922
04/02/20201,77%0,2313,2513,3713,2413,70131M14.498
03/02/20200,93%0,1213,0212,9012,7013,09108M14.418
31/01/2020-3,80%-0,5112,9013,1112,9013,20132M17.836
30/01/20200,37%0,0513,4113,0212,7413,44138M15.251
29/01/2020-2,05%-0,2813,3613,7913,2713,89150M16.582
28/01/2020-0,80%-0,1113,6414,0013,5414,18156M14.892
27/01/2020-7,78%-1,1613,7514,2213,7014,32274M30.662
24/01/2020-3,74%-0,5814,9115,4914,6715,74228M19.352
23/01/2020-1,21%-0,1915,4915,3915,2015,95213M22.486
22/01/20206,96%1,0215,6814,8414,8315,75386M36.353
21/01/2020-2,91%-0,4414,6614,8014,6614,97156M16.469
20/01/20202,17%0,3215,1014,7414,6615,1094M11.242
17/01/20200,14%0,0214,7814,8914,6314,99159M12.768
16/01/20200,89%0,1314,7614,7114,5014,86115M11.742
15/01/2020-1,35%-0,2014,6314,8014,4415,06158M15.536
14/01/2020-1,59%-0,2414,8315,0414,8015,36212M16.129
13/01/20206,05%0,8615,0714,3114,3115,12194M21.094
10/01/20201,14%0,1614,2114,1014,0414,39108M9.877
09/01/2020-1,06%-0,1514,0514,2513,9014,32113M9.552
08/01/2020-0,14%-0,0214,2014,2514,1514,38104M8.987
07/01/20200,00%0,0014,2214,2914,1414,44111M11.328
06/01/2020-2,47%-0,3614,2214,5014,1514,50121M13.797
03/01/2020-0,75%-0,1114,5814,4014,3814,75250M14.331
02/01/20204,11%0,5814,6914,2614,2114,80202M21.946
30/12/20191,07%0,1514,1113,9713,9314,38119M11.510
27/12/2019-3,72%-0,5413,9614,6613,9214,70164M17.219
26/12/2019-0,21%-0,0314,5014,5814,3514,71182M18.647
23/12/20195,21%0,7214,5314,0713,9614,59174M21.286
20/12/20190,58%0,0813,8113,7513,6814,08180M11.946
19/12/20190,00%0,0013,7313,6813,6213,90147M12.946
18/12/2019-1,08%-0,1513,7313,9013,6113,91161M15.853
17/12/2019-0,93%-0,1313,8814,0313,7814,1297M13.178
16/12/2019-1,20%-0,1714,0114,4213,9214,63208M17.671
13/12/20190,57%0,0814,1814,1514,0014,40186M22.406
12/12/20193,22%0,4414,1013,7313,6514,10171M16.356
11/12/20192,48%0,3313,6613,3513,2713,66106M9.926
10/12/20191,29%0,1713,3313,1912,9413,40131M14.155
09/12/2019-1,28%-0,1713,1613,4913,0813,84191M18.264
06/12/20192,70%0,3513,3313,0613,0013,37125M16.309
05/12/2019-1,14%-0,1512,9813,1312,9113,20100M11.337
04/12/20192,74%0,3513,1312,8712,8713,20129M12.649
03/12/2019-3,77%-0,5012,7813,2012,7013,24152M16.315
02/12/20195,73%0,7213,2812,3812,3513,29201M18.358
29/11/2019-0,40%-0,0512,5612,5712,5213,04120M12.009
28/11/2019-0,39%-0,0512,6112,5812,5412,8560M5.246
27/11/2019-1,63%-0,2112,6612,8412,3912,88135M13.804
26/11/20194,21%0,5212,8712,2812,2212,87209M31.154
25/11/20192,07%0,2512,3512,2312,2312,66138M15.550
22/11/20190,50%0,0612,1012,0411,8312,27127M15.053
21/11/20193,79%0,4412,0411,5411,4512,11186M20.233
19/11/20191,40%0,1611,6011,5011,5011,8797M11.526
18/11/20190,00%0,0011,4411,6311,3411,7072M12.287
14/11/20191,42%0,1611,4411,3311,2711,5866M11.222
13/11/2019-4,73%-0,5611,2811,8011,2311,91139M15.872
12/11/2019-3,03%-0,3711,8412,1711,8112,33110M14.834
11/11/2019-0,73%-0,0912,2112,1512,0612,3060M10.003
08/11/2019-2,38%-0,3012,3012,4512,2212,73123M16.045
07/11/20192,44%0,3012,6012,2812,2812,72185M30.252
06/11/2019-0,08%-0,0112,3012,3112,0812,43119M20.827
05/11/2019--12,3112,1811,9012,35108M15.433


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br