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 |
| 18/10/2019 | -1,81% | -0,24 | 13,05 | 13,22 | 13,05 | 13,54 | 179M | 19.225 |
| 17/10/2019 | 0,61% | 0,08 | 13,29 | 13,28 | 13,11 | 13,37 | 94M | 11.150 |
| 16/10/2019 | -3,01% | -0,41 | 13,21 | 13,31 | 13,20 | 13,57 | 159M | 14.928 |
| 15/10/2019 | 2,87% | 0,38 | 13,62 | 13,27 | 13,24 | 13,70 | 110M | 11.759 |
| 14/10/2019 | -0,60% | -0,08 | 13,24 | 13,15 | 13,14 | 13,42 | 73M | 9.115 |
| 11/10/2019 | 1,76% | 0,23 | 13,32 | 13,25 | 13,23 | 13,72 | 142M | 15.614 |
| 10/10/2019 | 5,31% | 0,66 | 13,09 | 12,41 | 12,40 | 13,18 | 128M | 15.779 |
| 09/10/2019 | 0,00% | 0,00 | 12,43 | 12,55 | 12,28 | 12,63 | 100M | 18.320 |
| 08/10/2019 | -4,31% | -0,56 | 12,43 | 12,89 | 12,38 | 12,93 | 183M | 22.545 |
| 07/10/2019 | -2,33% | -0,31 | 12,99 | 13,10 | 12,85 | 13,28 | 87M | 13.082 |
| 04/10/2019 | 1,68% | 0,22 | 13,30 | 13,07 | 13,07 | 13,45 | 78M | 13.310 |
| 03/10/2019 | 2,43% | 0,31 | 13,08 | 12,77 | 12,61 | 13,16 | 111M | 15.341 |
| 02/10/2019 | -3,40% | -0,45 | 12,77 | 13,07 | 12,75 | 13,16 | 150M | 19.500 |
| 01/10/2019 | -0,08% | -0,01 | 13,22 | 13,22 | 13,08 | 13,40 | 146M | 17.650 |
| 30/09/2019 | -1,12% | -0,15 | 13,23 | 13,30 | 13,06 | 13,38 | 123M | 17.929 |
| 27/09/2019 | -1,91% | -0,26 | 13,38 | 13,72 | 13,30 | 13,83 | 83M | 11.322 |
| 26/09/2019 | -1,45% | -0,20 | 13,64 | 13,87 | 13,60 | 14,00 | 96M | 10.601 |
| 25/09/2019 | 1,76% | 0,24 | 13,84 | 13,54 | 13,36 | 13,84 | 120M | 15.122 |
| 24/09/2019 | -6,01% | -0,87 | 13,60 | 14,22 | 13,47 | 14,27 | 186M | 19.157 |
| 23/09/2019 | 1,26% | 0,18 | 14,47 | 14,33 | 14,24 | 14,49 | 105M | 12.191 |
| 20/09/2019 | 0,63% | 0,09 | 14,29 | 14,32 | 14,18 | 14,39 | 134M | 14.624 |
| 19/09/2019 | -0,91% | -0,13 | 14,20 | 14,43 | 14,16 | 14,53 | 96M | 13.104 |
| 18/09/2019 | -2,25% | -0,33 | 14,33 | 14,60 | 14,15 | 14,80 | 93M | 11.438 |
| 17/09/2019 | 1,95% | 0,28 | 14,66 | 14,29 | 14,21 | 14,66 | 63M | 9.893 |
| 16/09/2019 | -1,44% | -0,21 | 14,38 | 14,46 | 14,27 | 14,68 | 69M | 9.266 |
| 13/09/2019 | -1,49% | -0,22 | 14,59 | 14,84 | 14,52 | 14,96 | 58M | 7.236 |
| 12/09/2019 | 2,21% | 0,32 | 14,81 | 14,75 | 14,70 | 15,01 | 115M | 13.636 |
| 11/09/2019 | -3,08% | -0,46 | 14,49 | 15,10 | 14,41 | 15,15 | 143M | 15.963 |
| 10/09/2019 | 2,96% | 0,43 | 14,95 | 14,60 | 14,48 | 14,95 | 147M | 16.280 |
| 09/09/2019 | 3,20% | 0,45 | 14,52 | 14,13 | 14,13 | 14,74 | 123M | 17.855 |
| 06/09/2019 | -1,26% | -0,18 | 14,07 | 14,33 | 13,91 | 14,43 | 86M | 11.286 |
| 05/09/2019 | 0,92% | 0,13 | 14,25 | 14,27 | 14,21 | 14,67 | 147M | 17.127 |
| 04/09/2019 | 1,36% | 0,19 | 14,12 | 14,23 | 13,96 | 14,30 | 108M | 13.909 |
| 03/09/2019 | -2,93% | -0,42 | 13,93 | 14,34 | 13,88 | 14,39 | 181M | 12.897 |
| 02/09/2019 | -0,07% | -0,01 | 14,35 | 14,65 | 14,34 | 14,74 | 95M | 14.629 |
| 30/08/2019 | 1,06% | 0,15 | 14,36 | 14,50 | 13,97 | 14,64 | 120M | 14.692 |
| 29/08/2019 | 5,89% | 0,79 | 14,21 | 13,61 | 13,48 | 14,41 | 178M | 18.052 |
| 28/08/2019 | 0,45% | 0,06 | 13,42 | 13,25 | 13,19 | 13,57 | 103M | 18.469 |
| 27/08/2019 | -1,26% | -0,17 | 13,36 | 13,43 | 13,26 | 13,95 | 183M | 23.120 |
| 26/08/2019 | -0,66% | -0,09 | 13,53 | 13,75 | 13,33 | 13,80 | 84M | 11.901 |
| 23/08/2019 | -1,02% | -0,14 | 13,62 | 13,61 | 13,38 | 14,05 | 131M | 19.079 |
| 22/08/2019 | -2,06% | -0,29 | 13,76 | 14,08 | 13,57 | 14,14 | 133M | 15.757 |
| 21/08/2019 | -2,23% | -0,32 | 14,05 | 14,37 | 13,87 | 14,50 | 168M | 17.145 |
| 20/08/2019 | 3,60% | 0,50 | 14,37 | 13,77 | 13,55 | 14,48 | 164M | 25.998 |
| 19/08/2019 | -1,70% | -0,24 | 13,87 | 14,20 | 13,72 | 14,34 | 77M | 13.032 |
| 16/08/2019 | 1,51% | 0,21 | 14,11 | 14,18 | 13,95 | 14,28 | 110M | 14.269 |
| 15/08/2019 | -3,20% | -0,46 | 13,90 | 14,45 | 13,67 | 14,65 | 163M | 18.533 |
| 14/08/2019 | -4,14% | -0,62 | 14,36 | 14,65 | 14,19 | 14,74 | 113M | 18.931 |
| 13/08/2019 | 3,17% | 0,46 | 14,98 | 14,58 | 14,46 | 15,09 | 154M | 18.406 |
| 12/08/2019 | -0,89% | -0,13 | 14,52 | 14,39 | 14,25 | 14,83 | 123M | 12.555 |
| 09/08/2019 | -2,01% | -0,30 | 14,65 | 14,85 | 14,52 | 14,85 | 133M | 17.413 |
| 08/08/2019 | 2,47% | 0,36 | 14,95 | 14,71 | 14,71 | 15,23 | 143M | 17.386 |
| 07/08/2019 | -1,62% | -0,24 | 14,59 | 14,51 | 14,39 | 14,73 | 156M | 21.304 |
| 06/08/2019 | -0,54% | -0,08 | 14,83 | 15,05 | 14,63 | 15,33 | 247M | 25.301 |
| 05/08/2019 | -5,99% | -0,95 | 14,91 | 15,18 | 14,85 | 15,35 | 251M | 29.015 |
| 02/08/2019 | -2,28% | -0,37 | 15,86 | 16,12 | 15,76 | 16,28 | 163M | 16.757 |
| 01/08/2019 | -1,81% | -0,30 | 16,23 | 16,49 | 16,10 | 16,68 | 180M | 22.239 |
| 31/07/2019 | 0,79% | 0,13 | 16,53 | 17,00 | 16,46 | 17,15 | 307M | 26.183 |
| 30/07/2019 | 0,18% | 0,03 | 16,40 | 16,37 | 16,27 | 16,48 | 106M | 10.278 |
| 29/07/2019 | -0,49% | -0,08 | 16,37 | 16,50 | 16,20 | 16,57 | 99M | 8.825 |
| 26/07/2019 | 0,73% | 0,12 | 16,45 | 16,55 | 16,26 | 16,63 | 109M | 11.329 |
| 25/07/2019 | -0,49% | -0,08 | 16,33 | 16,59 | 16,12 | 16,65 | 127M | 18.966 |
| 24/07/2019 | -3,92% | -0,67 | 16,41 | 16,89 | 16,26 | 16,89 | 250M | 24.364 |
| 23/07/2019 | -1,61% | -0,28 | 17,08 | 17,32 | 17,06 | 17,46 | 97M | 10.708 |
| 22/07/2019 | -1,20% | -0,21 | 17,36 | 17,50 | 17,24 | 17,60 | 93M | 7.021 |
| 19/07/2019 | -0,23% | -0,04 | 17,57 | 17,65 | 17,44 | 17,77 | 84M | 8.831 |
| 18/07/2019 | 1,97% | 0,34 | 17,61 | 17,30 | 17,25 | 17,63 | 117M | 10.930 |
| 17/07/2019 | -1,88% | -0,33 | 17,27 | 17,51 | 17,12 | 17,56 | 97M | 9.939 |
| 16/07/2019 | 1,73% | 0,30 | 17,60 | 17,42 | 17,27 | 17,80 | 146M | 12.917 |
| 15/07/2019 | 1,35% | 0,23 | 17,30 | 17,25 | 17,16 | 17,54 | 122M | 9.873 |
| 12/07/2019 | -0,64% | -0,11 | 17,07 | 17,29 | 16,98 | 17,40 | 112M | 12.503 |
| 11/07/2019 | -0,35% | -0,06 | 17,18 | 17,32 | 16,81 | 17,33 | 122M | 10.894 |
| 10/07/2019 | 0,00% | 0,00 | 17,24 | 17,42 | 17,24 | 17,57 | 184M | 20.034 |
| 08/07/2019 | 3,23% | 0,54 | 17,24 | 16,70 | 16,70 | 17,31 | 150M | 11.798 |
| 05/07/2019 | -1,30% | -0,22 | 16,70 | 16,40 | 16,33 | 16,70 | 113M | 15.237 |
| 04/07/2019 | 0,42% | 0,07 | 16,92 | 16,85 | 16,78 | 17,11 | 98M | 10.591 |
| 03/07/2019 | 2,56% | 0,42 | 16,85 | 16,60 | 16,34 | 16,90 | 226M | 12.052 |
| 02/07/2019 | -3,30% | -0,56 | 16,43 | 17,19 | 16,17 | 17,19 | 202M | 16.394 |
| 01/07/2019 | 1,68% | 0,28 | 16,99 | 17,15 | 16,86 | 17,25 | 144M | 18.522 |
| 28/06/2019 | 1,46% | 0,24 | 16,71 | 16,66 | 16,47 | 16,80 | 170M | 14.511 |
| 27/06/2019 | 1,92% | 0,31 | 16,47 | 16,30 | 16,22 | 16,58 | 117M | 12.954 |
| 26/06/2019 | 0,50% | 0,08 | 16,16 | 16,20 | 16,11 | 16,49 | 139M | 11.033 |
| 25/06/2019 | -2,19% | -0,36 | 16,08 | 16,37 | 16,00 | 16,42 | 117M | 12.322 |
| 24/06/2019 | -0,36% | -0,06 | 16,44 | 16,60 | 16,21 | 16,67 | 134M | 17.051 |
| 21/06/2019 | -0,60% | -0,10 | 16,50 | 16,78 | 16,50 | 16,97 | 171M | 14.726 |
| 19/06/2019 | -1,72% | -0,29 | 16,60 | 17,13 | 16,45 | 17,30 | 257M | 22.935 |
| 18/06/2019 | 3,18% | 0,52 | 16,89 | 16,90 | 16,71 | 17,15 | 222M | 22.799 |
| 17/06/2019 | -2,39% | -0,40 | 16,37 | 16,55 | 16,31 | 16,55 | 112M | 13.097 |
| 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 |
Date,Open,High,Low,Close,Volume
18-Oct-19,13.22,13.54,13.05,13.05,178682654
17-Oct-19,13.28,13.37,13.11,13.29,93986397
16-Oct-19,13.31,13.57,13.20,13.21,158808177
15-Oct-19,13.27,13.70,13.24,13.62,110093970
14-Oct-19,13.15,13.42,13.14,13.24,72976753
11-Oct-19,13.25,13.72,13.23,13.32,142126151
10-Oct-19,12.41,13.18,12.40,13.09,128458197
09-Oct-19,12.55,12.63,12.28,12.43,100398292
08-Oct-19,12.89,12.93,12.38,12.43,182521286
07-Oct-19,13.10,13.28,12.85,12.99,87065857
04-Oct-19,13.07,13.45,13.07,13.30,77629822
03-Oct-19,12.77,13.16,12.61,13.08,110791008
02-Oct-19,13.07,13.16,12.75,12.77,149663131
01-Oct-19,13.22,13.40,13.08,13.22,145630781
30-Sep-19,13.30,13.38,13.06,13.23,123251217
27-Sep-19,13.72,13.83,13.30,13.38,82782409
26-Sep-19,13.87,14.00,13.60,13.64,96333814
25-Sep-19,13.54,13.84,13.36,13.84,119664486
24-Sep-19,14.22,14.27,13.47,13.60,186498485
23-Sep-19,14.33,14.49,14.24,14.47,105047998
20-Sep-19,14.32,14.39,14.18,14.29,133650712
19-Sep-19,14.43,14.53,14.16,14.20,96028567
18-Sep-19,14.60,14.80,14.15,14.33,92730626
17-Sep-19,14.29,14.66,14.21,14.66,63213972
16-Sep-19,14.46,14.68,14.27,14.38,68980860
13-Sep-19,14.84,14.96,14.52,14.59,57588721
12-Sep-19,14.75,15.01,14.70,14.81,115012129
11-Sep-19,15.10,15.15,14.41,14.49,142569322
10-Sep-19,14.60,14.95,14.48,14.95,146972283
09-Sep-19,14.13,14.74,14.13,14.52,122570677
06-Sep-19,14.33,14.43,13.91,14.07,85847947
05-Sep-19,14.27,14.67,14.21,14.25,147283340
04-Sep-19,14.23,14.30,13.96,14.12,108001619
03-Sep-19,14.34,14.39,13.88,13.93,181311337
02-Sep-19,14.65,14.74,14.34,14.35,94827499
30-Aug-19,14.50,14.64,13.97,14.36,120003428
29-Aug-19,13.61,14.41,13.48,14.21,177753143
28-Aug-19,13.25,13.57,13.19,13.42,103193146
27-Aug-19,13.43,13.95,13.26,13.36,183268111
26-Aug-19,13.75,13.80,13.33,13.53,83567383
23-Aug-19,13.61,14.05,13.38,13.62,130505522
22-Aug-19,14.08,14.14,13.57,13.76,133290184
21-Aug-19,14.37,14.50,13.87,14.05,167818638
20-Aug-19,13.77,14.48,13.55,14.37,164477952
19-Aug-19,14.20,14.34,13.72,13.87,77450281
16-Aug-19,14.18,14.28,13.95,14.11,109506735
15-Aug-19,14.45,14.65,13.67,13.90,163342110
14-Aug-19,14.65,14.74,14.19,14.36,113056184
13-Aug-19,14.58,15.09,14.46,14.98,154171195
12-Aug-19,14.39,14.83,14.25,14.52,123232253
09-Aug-19,14.85,14.85,14.52,14.65,132982531
08-Aug-19,14.71,15.23,14.71,14.95,142553465
07-Aug-19,14.51,14.73,14.39,14.59,155579676
06-Aug-19,15.05,15.33,14.63,14.83,247411915
05-Aug-19,15.18,15.35,14.85,14.91,250641134
02-Aug-19,16.12,16.28,15.76,15.86,162917738
01-Aug-19,16.49,16.68,16.10,16.23,180058047
31-Jul-19,17.00,17.15,16.46,16.53,306890357
30-Jul-19,16.37,16.48,16.27,16.40,105930616
29-Jul-19,16.50,16.57,16.20,16.37,98732976
26-Jul-19,16.55,16.63,16.26,16.45,109198600
25-Jul-19,16.59,16.65,16.12,16.33,126799081
24-Jul-19,16.89,16.89,16.26,16.41,250360608
23-Jul-19,17.32,17.46,17.06,17.08,96665480
22-Jul-19,17.50,17.60,17.24,17.36,93061850
19-Jul-19,17.65,17.77,17.44,17.57,83725408
18-Jul-19,17.30,17.63,17.25,17.61,116559595
17-Jul-19,17.51,17.56,17.12,17.27,96882405
16-Jul-19,17.42,17.80,17.27,17.60,146284041
15-Jul-19,17.25,17.54,17.16,17.30,122440444
12-Jul-19,17.29,17.40,16.98,17.07,112082519
11-Jul-19,17.32,17.33,16.81,17.18,122207607
10-Jul-19,17.42,17.57,17.24,17.24,184344222
08-Jul-19,16.70,17.31,16.70,17.24,150268061
05-Jul-19,16.40,16.70,16.33,16.70,113320848
04-Jul-19,16.85,17.11,16.78,16.92,98207496
03-Jul-19,16.60,16.90,16.34,16.85,225708036
02-Jul-19,17.19,17.19,16.17,16.43,201657210
01-Jul-19,17.15,17.25,16.86,16.99,143750356
28-Jun-19,16.66,16.80,16.47,16.71,170474987
27-Jun-19,16.30,16.58,16.22,16.47,117421976
26-Jun-19,16.20,16.49,16.11,16.16,139118776
25-Jun-19,16.37,16.42,16.00,16.08,116839475
24-Jun-19,16.60,16.67,16.21,16.44,133769361
21-Jun-19,16.78,16.97,16.50,16.50,170917019
19-Jun-19,17.13,17.30,16.45,16.60,257153710
18-Jun-19,16.90,17.15,16.71,16.89,221859228
17-Jun-19,16.55,16.55,16.31,16.37,112259610
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-19,18.00,18.27,17.43,17.43,282812113
27-May-19,17.70,18.20,17.48,18.20,282812113
24-May-19,17.22,17.45,17.20,17.23,282812113
23-May-19,16.90,17.31,16.75,16.95,282812113
22-May-19,16.85,17.43,16.46,17.14,282812113
21-May-19,15.53,16.62,15.53,16.62,282812113
20-May-19,15.34,15.67,15.23,15.39,282812113
17-May-19,15.35,15.64,15.31,15.39,282812113
16-May-19,14.65,15.25,14.61,14.99,282812113
15-May-19,14.00,14.44,13.80,14.33,282812113
14-May-19,13.98,14.40,13.97,14.33,282812113
13-May-19,14.00,14.13,13.71,13.71,282812113
10-May-19,14.30,14.58,14.01,14.39,282812113
09-May-19,13.97,14.28,13.60,14.25,282812113
08-May-19,14.29,14.52,14.20,14.27,282812113
07-May-19,14.50,14.63,14.05,14.18,282812113
06-May-19,13.93,14.38,13.88,14.24,282812113
03-May-19,13.58,14.30,13.48,14.30,282812113
02-May-19,14.20,14.26,13.83,13.89,282812113
30-Apr-19,14.50,14.83,14.25,14.54,282812113
29-Apr-19,15.00,15.08,14.45,14.45,282812113
26-Apr-19,14.48,14.87,14.28,14.83,282812113
25-Apr-19,14.75,14.93,14.43,14.51,282812113
24-Apr-19,15.18,15.26,14.54,14.75,282812113
23-Apr-19,15.00,15.28,14.93,15.19,282812113
22-Apr-19,15.18,15.28,14.77,14.86,282812113
18-Apr-19,15.30,15.71,15.10,15.27,282812113
17-Apr-19,15.81,16.02,15.15,15.35,282812113
16-Apr-19,16.08,16.77,15.62,15.62,282812113
15-Apr-19,16.32,16.79,15.96,16.22,282812113
12-Apr-19,15.30,16.39,15.23,16.15,282812113
11-Apr-19,15.95,15.96,15.45,15.60,282812113
10-Apr-19,16.85,16.92,16.00,16.11,282812113
*exoneração de responsabilidade