Cotação atual, histórico e gráfico do papel: CSNA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 14/06/2019 | -2,04% | -0,35 | 16,77 | 17,12 | 16,52 | 17,16 | 167M | 22.235 |
| 13/06/2019 | -0,47% | -0,08 | 17,12 | 17,50 | 17,09 | 17,60 | 192M | 14.405 |
| 12/06/2019 | -5,60% | -1,02 | 17,20 | 18,10 | 17,07 | 18,20 | 333M | 27.463 |
| 11/06/2019 | 5,68% | 0,98 | 18,22 | 17,75 | 17,73 | 18,24 | 296M | 28.050 |
| 10/06/2019 | 3,92% | 0,65 | 17,24 | 16,65 | 16,59 | 17,29 | 161M | 19.197 |
| 07/06/2019 | -0,06% | -0,01 | 16,59 | 16,71 | 16,52 | 16,97 | 114M | 12.920 |
| 06/06/2019 | 2,60% | 0,42 | 16,60 | 16,38 | 16,17 | 16,73 | 131M | 14.539 |
| 05/06/2019 | -3,63% | -0,61 | 16,18 | 17,00 | 16,13 | 17,13 | 195M | 22.011 |
| 04/06/2019 | 4,42% | 0,71 | 16,79 | 16,36 | 16,35 | 16,87 | 175M | 23.387 |
| 03/06/2019 | -2,78% | -0,46 | 16,08 | 16,53 | 15,89 | 16,60 | 172M | 22.460 |
| 31/05/2019 | -2,13% | -0,36 | 16,54 | 16,69 | 16,51 | 16,82 | 137M | 16.791 |
| 30/05/2019 | 1,14% | 0,19 | 16,90 | 16,67 | 16,67 | 17,30 | 203M | 21.755 |
| 29/05/2019 | -4,13% | -0,72 | 16,71 | 17,00 | 16,53 | 17,20 | 283M | 33.459 |
| 28/05/2019 | -4,23% | -0,77 | 17,43 | 18,00 | 17,43 | 18,27 | 417M | 31.808 |
| 27/05/2019 | 5,63% | 0,97 | 18,20 | 17,70 | 17,48 | 18,20 | 201M | 14.783 |
| 24/05/2019 | 1,65% | 0,28 | 17,23 | 17,22 | 17,20 | 17,45 | 173M | 17.552 |
| 23/05/2019 | -1,11% | -0,19 | 16,95 | 16,90 | 16,75 | 17,31 | 209M | 15.710 |
| 22/05/2019 | 3,13% | 0,52 | 17,14 | 16,85 | 16,46 | 17,43 | 322M | 29.359 |
| 21/05/2019 | 7,99% | 1,23 | 16,62 | 15,53 | 15,53 | 16,62 | 248M | 23.557 |
| 20/05/2019 | 0,00% | 0,00 | 15,39 | 15,34 | 15,23 | 15,67 | 141M | 18.569 |
| 17/05/2019 | 2,67% | 0,40 | 15,39 | 15,35 | 15,31 | 15,64 | 235M | 21.262 |
| 16/05/2019 | 4,61% | 0,66 | 14,99 | 14,65 | 14,61 | 15,25 | 284M | 27.507 |
| 15/05/2019 | 0,00% | 0,00 | 14,33 | 14,00 | 13,80 | 14,44 | 162M | 15.873 |
| 14/05/2019 | 4,52% | 0,62 | 14,33 | 13,98 | 13,97 | 14,40 | 182M | 17.029 |
| 13/05/2019 | -4,73% | -0,68 | 13,71 | 14,00 | 13,71 | 14,13 | 129M | 15.015 |
| 10/05/2019 | 0,98% | 0,14 | 14,39 | 14,30 | 14,01 | 14,58 | 128M | 16.672 |
| 09/05/2019 | -0,14% | -0,02 | 14,25 | 13,97 | 13,60 | 14,28 | 214M | 21.558 |
| 08/05/2019 | 0,63% | 0,09 | 14,27 | 14,29 | 14,20 | 14,52 | 129M | 15.390 |
| 07/05/2019 | -0,42% | -0,06 | 14,18 | 14,50 | 14,05 | 14,63 | 222M | 23.184 |
| 06/05/2019 | -0,42% | -0,06 | 14,24 | 13,93 | 13,88 | 14,38 | 132M | 14.613 |
| 03/05/2019 | 2,95% | 0,41 | 14,30 | 13,58 | 13,48 | 14,30 | 172M | 15.683 |
| 02/05/2019 | -4,47% | -0,65 | 13,89 | 14,20 | 13,83 | 14,26 | 272M | 27.649 |
| 30/04/2019 | 0,62% | 0,09 | 14,54 | 14,50 | 14,25 | 14,83 | 176M | 16.882 |
| 29/04/2019 | -2,56% | -0,38 | 14,45 | 15,00 | 14,45 | 15,08 | 131M | 14.720 |
| 26/04/2019 | 2,21% | 0,32 | 14,83 | 14,48 | 14,28 | 14,87 | 132M | 15.969 |
| 25/04/2019 | -1,63% | -0,24 | 14,51 | 14,75 | 14,43 | 14,93 | 164M | 18.940 |
| 24/04/2019 | -2,90% | -0,44 | 14,75 | 15,18 | 14,54 | 15,26 | 206M | 21.036 |
| 23/04/2019 | 2,22% | 0,33 | 15,19 | 15,00 | 14,93 | 15,28 | 165M | 14.595 |
| 22/04/2019 | -2,69% | -0,41 | 14,86 | 15,18 | 14,77 | 15,28 | 134M | 15.241 |
| 18/04/2019 | -0,52% | -0,08 | 15,27 | 15,30 | 15,10 | 15,71 | 152M | 14.025 |
| 17/04/2019 | -1,73% | -0,27 | 15,35 | 15,81 | 15,15 | 16,02 | 315M | 29.708 |
| 16/04/2019 | -3,70% | -0,60 | 15,62 | 16,08 | 15,62 | 16,77 | 369M | 26.068 |
| 15/04/2019 | 0,43% | 0,07 | 16,22 | 16,32 | 15,96 | 16,79 | 280M | 21.519 |
| 12/04/2019 | 3,53% | 0,55 | 16,15 | 15,30 | 15,23 | 16,39 | 325M | 24.320 |
| 11/04/2019 | -3,17% | -0,51 | 15,60 | 15,95 | 15,45 | 15,96 | 204M | 17.924 |
| 10/04/2019 | -3,65% | -0,61 | 16,11 | 16,85 | 16,00 | 16,92 | 289M | 24.323 |
| 09/04/2019 | -2,51% | -0,43 | 16,72 | 17,04 | 16,42 | 17,13 | 191M | 15.831 |
| 08/04/2019 | 2,02% | 0,34 | 17,15 | 16,86 | 16,82 | 17,29 | 173M | 12.352 |
| 05/04/2019 | -1,00% | -0,17 | 16,81 | 17,04 | 16,61 | 17,04 | 185M | 15.084 |
| 04/04/2019 | -0,88% | -0,15 | 16,98 | 17,30 | 16,56 | 17,40 | 299M | 23.137 |
| 03/04/2019 | 1,48% | 0,25 | 17,13 | 17,26 | 16,97 | 17,49 | 311M | 21.978 |
| 02/04/2019 | -0,24% | -0,04 | 16,88 | 17,13 | 16,44 | 17,39 | 316M | 24.473 |
| 01/04/2019 | 4,12% | 0,67 | 16,92 | 16,90 | 16,75 | 17,13 | 222M | 17.296 |
| 29/03/2019 | 3,64% | 0,57 | 16,25 | 16,12 | 16,07 | 16,77 | 364M | 27.392 |
| 28/03/2019 | 4,32% | 0,65 | 15,68 | 15,27 | 15,25 | 15,99 | 285M | 22.554 |
| 27/03/2019 | -5,11% | -0,81 | 15,03 | 15,70 | 15,02 | 15,70 | 219M | 25.790 |
| 26/03/2019 | 6,31% | 0,94 | 15,84 | 15,30 | 15,22 | 15,99 | 204M | 17.560 |
| 25/03/2019 | -0,40% | -0,06 | 14,90 | 14,90 | 14,73 | 15,37 | 157M | 17.002 |
| 22/03/2019 | -3,98% | -0,62 | 14,96 | 15,25 | 14,92 | 15,60 | 192M | 21.250 |
| 21/03/2019 | -2,01% | -0,32 | 15,58 | 16,11 | 15,37 | 16,39 | 378M | 35.193 |
| 20/03/2019 | 1,40% | 0,22 | 15,90 | 15,39 | 15,15 | 16,50 | 491M | 42.457 |
| 19/03/2019 | -3,80% | -0,62 | 15,68 | 16,45 | 15,54 | 17,42 | 570M | 46.955 |
| 18/03/2019 | 4,42% | 0,69 | 16,30 | 15,70 | 15,55 | 16,42 | 220M | 22.458 |
| 15/03/2019 | 1,36% | 0,21 | 15,61 | 15,60 | 15,35 | 15,68 | 158M | 13.737 |
| 14/03/2019 | -0,58% | -0,09 | 15,40 | 15,60 | 15,21 | 15,78 | 264M | 18.340 |
| 13/03/2019 | 9,32% | 1,32 | 15,49 | 14,29 | 14,20 | 15,66 | 408M | 33.607 |
| 12/03/2019 | -2,68% | -0,39 | 14,17 | 14,60 | 13,91 | 14,86 | 343M | 26.660 |
| 11/03/2019 | 5,81% | 0,80 | 14,56 | 13,93 | 13,89 | 14,63 | 242M | 19.961 |
| 08/03/2019 | -6,65% | -0,98 | 13,76 | 14,54 | 13,75 | 14,60 | 286M | 34.865 |
| 07/03/2019 | -2,71% | -0,41 | 14,74 | 15,35 | 14,52 | 15,55 | 391M | 29.388 |
| 06/03/2019 | 9,39% | 1,30 | 15,15 | 14,21 | 14,10 | 15,15 | 341M | 23.731 |
| 01/03/2019 | 5,89% | 0,77 | 13,85 | 13,23 | 13,16 | 14,00 | 340M | 34.115 |
| 28/02/2019 | 3,15% | 0,40 | 13,08 | 12,65 | 12,47 | 13,25 | 251M | 19.418 |
| 27/02/2019 | -3,87% | -0,51 | 12,68 | 13,08 | 12,61 | 13,17 | 252M | 22.100 |
| 26/02/2019 | 0,69% | 0,09 | 13,19 | 13,20 | 12,71 | 13,32 | 338M | 38.377 |
| 25/02/2019 | 5,65% | 0,70 | 13,10 | 12,53 | 12,50 | 13,28 | 383M | 32.533 |
| 22/02/2019 | 7,55% | 0,87 | 12,40 | 11,60 | 11,60 | 12,64 | 374M | 36.940 |
| 21/02/2019 | 9,39% | 0,99 | 11,53 | 10,87 | 10,72 | 11,60 | 376M | 33.841 |
| 20/02/2019 | 3,74% | 0,38 | 10,54 | 10,25 | 10,25 | 10,65 | 176M | 26.098 |
| 19/02/2019 | -1,26% | -0,13 | 10,16 | 10,34 | 10,11 | 10,43 | 73M | 11.171 |
| 18/02/2019 | 1,48% | 0,15 | 10,29 | 10,05 | 10,04 | 10,32 | 53M | 6.673 |
| 15/02/2019 | 0,10% | 0,01 | 10,14 | 10,00 | 9,93 | 10,19 | 65M | 10.516 |
| 14/02/2019 | 1,50% | 0,15 | 10,13 | 9,95 | 9,81 | 10,13 | 85M | 9.929 |
| 13/02/2019 | 1,01% | 0,10 | 9,98 | 9,89 | 9,79 | 9,99 | 85M | 12.919 |
| 12/02/2019 | 2,70% | 0,26 | 9,88 | 9,76 | 9,53 | 9,88 | 85M | 9.222 |
| 11/02/2019 | -2,34% | -0,23 | 9,62 | 10,00 | 9,59 | 10,08 | 73M | 8.808 |
| 08/02/2019 | 3,47% | 0,33 | 9,85 | 9,46 | 9,28 | 9,85 | 116M | 9.580 |
| 07/02/2019 | 2,26% | 0,21 | 9,52 | 9,40 | 9,26 | 9,70 | 147M | 25.578 |
| 06/02/2019 | -5,77% | -0,57 | 9,31 | 9,82 | 9,31 | 9,83 | 130M | 30.953 |
| 05/02/2019 | -0,20% | -0,02 | 9,88 | 9,88 | 9,80 | 9,95 | 66M | 7.353 |
| 04/02/2019 | -1,98% | -0,20 | 9,90 | 10,10 | 9,83 | 10,10 | 117M | 11.340 |
| 01/02/2019 | -0,98% | -0,10 | 10,10 | 10,44 | 9,96 | 10,49 | 100M | 9.993 |
| 31/01/2019 | -1,73% | -0,18 | 10,20 | 10,55 | 10,06 | 10,65 | 163M | 27.352 |
| 30/01/2019 | 3,39% | 0,34 | 10,38 | 10,30 | 10,28 | 11,11 | 615M | 23.233 |
| 29/01/2019 | 2,66% | 0,26 | 10,04 | 9,85 | 9,82 | 10,16 | 92M | 11.727 |
| 28/01/2019 | -5,69% | -0,59 | 9,78 | 10,00 | 9,72 | 10,21 | 161M | 25.455 |
| 24/01/2019 | 0,48% | 0,05 | 10,37 | 10,39 | 10,27 | 10,49 | 63M | 10.693 |
| 23/01/2019 | 5,41% | 0,53 | 10,32 | 9,92 | 9,90 | 10,34 | 123M | 16.591 |
| 22/01/2019 | -1,41% | -0,14 | 9,79 | 9,85 | 9,70 | 9,92 | 81M | 11.397 |
| 21/01/2019 | 0,91% | 0,09 | 9,93 | 9,84 | 9,78 | 10,04 | 68M | 9.015 |
| 18/01/2019 | -0,81% | -0,08 | 9,84 | 9,99 | 9,83 | 10,14 | 77M | 10.390 |
Date,Open,High,Low,Close,Volume
14-Jun-19,17.12,17.16,16.52,16.77,166837584
13-Jun-19,17.50,17.60,17.09,17.12,192159219
12-Jun-19,18.10,18.20,17.07,17.20,332534846
11-Jun-19,17.75,18.24,17.73,18.22,295874239
10-Jun-19,16.65,17.29,16.59,17.24,161053737
07-Jun-19,16.71,16.97,16.52,16.59,113761457
06-Jun-19,16.38,16.73,16.17,16.60,130928560
05-Jun-19,17.00,17.13,16.13,16.18,195456605
04-Jun-19,16.36,16.87,16.35,16.79,174516134
03-Jun-19,16.53,16.60,15.89,16.08,172425128
31-May-19,16.69,16.82,16.51,16.54,136882229
30-May-19,16.67,17.30,16.67,16.90,203040674
29-May-19,17.00,17.20,16.53,16.71,282812113
28-May-19,18.00,18.27,17.43,17.43,416591869
27-May-19,17.70,18.20,17.48,18.20,201239322
24-May-19,17.22,17.45,17.20,17.23,172884477
23-May-19,16.90,17.31,16.75,16.95,209028303
22-May-19,16.85,17.43,16.46,17.14,321552609
21-May-19,15.53,16.62,15.53,16.62,247630526
20-May-19,15.34,15.67,15.23,15.39,140555148
17-May-19,15.35,15.64,15.31,15.39,234600034
16-May-19,14.65,15.25,14.61,14.99,283993198
15-May-19,14.00,14.44,13.80,14.33,162069112
14-May-19,13.98,14.40,13.97,14.33,181700050
13-May-19,14.00,14.13,13.71,13.71,129250955
10-May-19,14.30,14.58,14.01,14.39,127851878
09-May-19,13.97,14.28,13.60,14.25,214263325
08-May-19,14.29,14.52,14.20,14.27,128829177
07-May-19,14.50,14.63,14.05,14.18,222469514
06-May-19,13.93,14.38,13.88,14.24,132113765
03-May-19,13.58,14.30,13.48,14.30,172413812
02-May-19,14.20,14.26,13.83,13.89,272125501
30-Apr-19,14.50,14.83,14.25,14.54,176487665
29-Apr-19,15.00,15.08,14.45,14.45,130577084
26-Apr-19,14.48,14.87,14.28,14.83,131835623
25-Apr-19,14.75,14.93,14.43,14.51,163909704
24-Apr-19,15.18,15.26,14.54,14.75,206083030
23-Apr-19,15.00,15.28,14.93,15.19,164659084
22-Apr-19,15.18,15.28,14.77,14.86,134088940
18-Apr-19,15.30,15.71,15.10,15.27,152056389
17-Apr-19,15.81,16.02,15.15,15.35,314805686
16-Apr-19,16.08,16.77,15.62,15.62,369016104
15-Apr-19,16.32,16.79,15.96,16.22,279848402
12-Apr-19,15.30,16.39,15.23,16.15,324628841
11-Apr-19,15.95,15.96,15.45,15.60,203975668
10-Apr-19,16.85,16.92,16.00,16.11,288557654
09-Apr-19,17.04,17.13,16.42,16.72,190529921
08-Apr-19,16.86,17.29,16.82,17.15,172698767
05-Apr-19,17.04,17.04,16.61,16.81,185015541
04-Apr-19,17.30,17.40,16.56,16.98,298715571
03-Apr-19,17.26,17.49,16.97,17.13,311346242
02-Apr-19,17.13,17.39,16.44,16.88,315524489
01-Apr-19,16.90,17.13,16.75,16.92,222350684
29-Mar-19,16.12,16.77,16.07,16.25,364295501
28-Mar-19,15.27,15.99,15.25,15.68,284579169
27-Mar-19,15.70,15.70,15.02,15.03,219147860
26-Mar-19,15.30,15.99,15.22,15.84,203580340
25-Mar-19,14.90,15.37,14.73,14.90,157431734
22-Mar-19,15.25,15.60,14.92,14.96,192377297
21-Mar-19,16.11,16.39,15.37,15.58,378136686
20-Mar-19,15.39,16.50,15.15,15.90,490808921
19-Mar-19,16.45,17.42,15.54,15.68,569999036
18-Mar-19,15.70,16.42,15.55,16.30,220168873
15-Mar-19,15.60,15.68,15.35,15.61,158214781
14-Mar-19,15.60,15.78,15.21,15.40,264129209
13-Mar-19,14.29,15.66,14.20,15.49,407670547
12-Mar-19,14.60,14.86,13.91,14.17,343102017
11-Mar-19,13.93,14.63,13.89,14.56,242001275
08-Mar-19,14.54,14.60,13.75,13.76,286325527
07-Mar-19,15.35,15.55,14.52,14.74,390876139
06-Mar-19,14.21,15.15,14.10,15.15,341444156
01-Mar-19,13.23,14.00,13.16,13.85,339672496
28-Feb-19,12.65,13.25,12.47,13.08,250597640
27-Feb-19,13.08,13.17,12.61,12.68,251759950
26-Feb-19,13.20,13.32,12.71,13.19,337555680
25-Feb-19,12.53,13.28,12.50,13.10,382542859
22-Feb-19,11.60,12.64,11.60,12.40,374297179
21-Feb-19,10.87,11.60,10.72,11.53,376324107
20-Feb-19,10.25,10.65,10.25,10.54,175808498
19-Feb-19,10.34,10.43,10.11,10.16,73025334
18-Feb-19,10.05,10.32,10.04,10.29,52939706
15-Feb-19,10.00,10.19,9.93,10.14,65228249
14-Feb-19,9.95,10.13,9.81,10.13,84729037
13-Feb-19,9.89,9.99,9.79,9.98,85304477
12-Feb-19,9.76,9.88,9.53,9.88,85277923
11-Feb-19,10.00,10.08,9.59,9.62,73263879
08-Feb-19,9.46,9.85,9.28,9.85,116253220
07-Feb-19,9.40,9.70,9.26,9.52,146943574
06-Feb-19,9.82,9.83,9.31,9.31,130140871
05-Feb-19,9.88,9.95,9.80,9.88,65548442
04-Feb-19,10.10,10.10,9.83,9.90,117457799
01-Feb-19,10.44,10.49,9.96,10.10,99601291
31-Jan-19,10.55,10.65,10.06,10.20,163226801
30-Jan-19,10.30,11.11,10.28,10.38,615266313
29-Jan-19,9.85,10.16,9.82,10.04,91920657
28-Jan-19,10.00,10.21,9.72,9.78,161064530
24-Jan-19,10.39,10.49,10.27,10.37,63216997
23-Jan-19,9.92,10.34,9.90,10.32,123273399
22-Jan-19,9.85,9.92,9.70,9.79,80994942
21-Jan-19,9.84,10.04,9.78,9.93,68461082
18-Jan-19,9.99,10.14,9.83,9.84,76876981
17-Jan-19,9.86,10.02,9.81,9.92,76876981
16-Jan-19,9.68,9.94,9.62,9.94,76876981
15-Jan-19,9.74,9.92,9.55,9.62,76876981
14-Jan-19,9.75,9.86,9.66,9.77,76876981
11-Jan-19,9.99,10.02,9.81,9.86,76876981
10-Jan-19,9.82,9.99,9.72,9.98,76876981
09-Jan-19,9.88,10.04,9.81,9.88,76876981
08-Jan-19,9.85,9.88,9.71,9.80,76876981
07-Jan-19,9.75,9.92,9.71,9.77,76876981
04-Jan-19,9.37,9.88,9.37,9.75,76876981
03-Jan-19,9.16,9.48,9.10,9.32,76876981
02-Jan-19,8.77,9.32,8.70,9.21,76876981
28-Dec-18,8.70,8.84,8.63,8.84,76876981
27-Dec-18,8.62,8.74,8.50,8.56,76876981
26-Dec-18,8.77,8.77,8.55,8.63,76876981
21-Dec-18,8.97,9.11,8.80,8.81,76876981
20-Dec-18,9.34,9.40,8.79,8.94,76876981
19-Dec-18,9.30,9.60,9.23,9.25,76876981
18-Dec-18,9.30,9.42,9.26,9.26,76876981
17-Dec-18,9.11,9.39,9.06,9.29,76876981
14-Dec-18,8.95,9.13,8.90,9.08,76876981
13-Dec-18,9.12,9.23,8.99,9.07,76876981
12-Dec-18,8.77,9.28,8.77,9.12,76876981
11-Dec-18,8.62,8.70,8.40,8.67,76876981
10-Dec-18,8.69,8.76,8.43,8.48,76876981
07-Dec-18,9.00,9.17,8.69,8.69,76876981
06-Dec-18,8.77,8.99,8.70,8.99,76876981
05-Dec-18,8.98,9.04,8.85,8.94,76876981
04-Dec-18,9.21,9.24,8.87,8.91,76876981
03-Dec-18,9.19,9.29,9.08,9.18,76876981
30-Nov-18,8.75,9.02,8.67,8.87,76876981
29-Nov-18,8.52,8.89,8.52,8.78,76876981
28-Nov-18,8.65,8.80,8.37,8.66,76876981
*exoneração de responsabilidade