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
04/07/2022	-0,99%	-0,15	14,93	14,90	14,62	15,11	116M	12.559
01/07/2022	-2,33%	-0,36	15,08	15,18	14,72	15,75	256M	22.696
30/06/2022	-6,42%	-1,06	15,44	15,98	15,34	16,07	311M	26.461
29/06/2022	-3,34%	-0,57	16,50	17,20	16,40	17,27	180M	17.376
28/06/2022	0,59%	0,10	17,07	17,34	16,86	17,45	213M	15.000
27/06/2022	3,10%	0,51	16,97	16,89	16,66	17,31	194M	16.606
24/06/2022	5,18%	0,81	16,46	15,93	15,70	16,54	302M	25.645
23/06/2022	-2,00%	-0,32	15,65	16,30	15,38	16,51	248M	16.526
22/06/2022	-4,60%	-0,77	15,97	16,18	15,49	16,33	282M	25.433
21/06/2022	-0,65%	-0,11	16,74	17,08	16,57	17,31	121M	12.696
20/06/2022	-1,00%	-0,17	16,85	16,65	16,17	17,09	118M	14.099

17/06/2022	-5,13%	-0,92	17,02	17,42	16,34	17,44	389M	27.881
15/06/2022	-1,05%	-0,19	17,94	18,48	17,73	18,53	230M	22.866
14/06/2022	-1,68%	-0,31	18,13	18,61	17,80	18,69	190M	15.940
13/06/2022	-6,06%	-1,19	18,44	18,81	18,08	19,11	264M	27.837
10/06/2022	-0,05%	-0,01	19,63	19,31	18,88	19,84	257M	26.602
09/06/2022	-6,65%	-1,40	19,64	20,95	19,64	20,95	281M	23.932
08/06/2022	-4,93%	-1,09	21,04	21,80	20,91	22,03	224M	23.955
07/06/2022	0,59%	0,13	22,13	21,73	21,62	22,38	174M	15.903
06/06/2022	-3,51%	-0,80	22,00	22,99	21,91	22,99	209M	15.387
03/06/2022	-0,70%	-0,16	22,80	22,90	22,52	22,95	152M	12.900
02/06/2022	3,52%	0,78	22,96	22,65	22,56	23,26	229M	17.579
01/06/2022	1,56%	0,34	22,18	21,93	21,71	22,40	260M	24.209
31/05/2022	-1,49%	-0,33	21,84	22,32	21,53	22,46	277M	14.413
30/05/2022	-0,58%	-0,13	22,17	22,51	21,85	22,64	154M	10.066
27/05/2022	3,10%	0,67	22,30	21,77	21,76	22,50	285M	16.913
26/05/2022	3,00%	0,63	21,63	21,01	20,93	21,77	312M	20.545
25/05/2022	0,19%	0,04	21,00	20,99	20,48	21,10	195M	15.372
24/05/2022	1,60%	0,33	20,96	20,17	19,93	20,96	206M	16.280
23/05/2022	3,98%	0,79	20,63	20,26	20,06	20,81	281M	21.937
20/05/2022	4,97%	0,94	19,84	19,57	19,26	19,88	289M	21.719
19/05/2022	7,20%	1,27	18,90	17,55	17,45	19,12	342M	27.504
18/05/2022	-5,82%	-1,09	17,63	18,33	17,60	18,46	186M	19.867
17/05/2022	1,74%	0,32	18,72	18,70	18,61	19,21	165M	15.097
16/05/2022	2,68%	0,48	18,40	18,11	18,02	18,68	189M	33.305
13/05/2022	3,94%	0,68	17,92	17,50	17,37	18,22	207M	22.014
12/05/2022	-5,53%	-1,01	17,24	17,60	16,96	17,89	352M	34.995
11/05/2022	1,61%	0,29	18,25	18,40	18,19	18,99	292M	28.218
10/05/2022	-5,82%	-1,11	17,96	19,24	17,66	19,30	319M	27.979
09/05/2022	-4,51%	-0,90	19,07	19,33	18,97	19,51	187M	17.548
06/05/2022	-1,14%	-0,23	19,97	19,99	19,56	20,35	186M	20.107
05/05/2022	-5,92%	-1,27	20,20	21,16	19,51	21,36	343M	32.828
04/05/2022	2,63%	0,55	21,47	20,73	20,35	21,47	179M	18.018
03/05/2022	4,44%	0,89	20,92	20,08	20,08	20,92	224M	22.531
02/05/2022	-4,94%	-1,04	20,03	20,29	19,45	20,50	250M	22.710
29/04/2022	-1,86%	-0,40	21,07	22,00	20,96	22,47	261M	21.018
28/04/2022	2,24%	0,47	21,47	21,20	20,77	21,66	175M	13.821
27/04/2022	4,58%	0,92	21,00	21,02	20,85	21,55	281M	20.991
26/04/2022	-6,30%	-1,35	20,08	21,26	20,08	21,39	295M	25.262
25/04/2022	-2,64%	-0,58	21,43	21,25	20,80	21,68	329M	25.979
22/04/2022	-7,68%	-1,83	22,01	23,08	21,83	23,18	363M	30.048
20/04/2022	-4,10%	-1,02	23,84	24,67	23,62	24,71	188M	16.428
19/04/2022	0,44%	0,11	24,86	24,55	24,00	24,99	159M	13.674
18/04/2022	-2,71%	-0,69	24,75	25,33	24,63	25,39	187M	15.879
14/04/2022	-3,31%	-0,87	25,44	26,32	25,27	26,50	218M	16.867
13/04/2022	2,29%	0,59	26,31	25,75	25,75	26,55	236M	23.006
12/04/2022	0,86%	0,22	25,72	26,00	25,68	26,29	193M	14.822
11/04/2022	-0,89%	-0,23	25,50	25,21	25,18	26,09	145M	12.788
08/04/2022	2,22%	0,56	25,73	24,98	24,97	25,97	220M	21.781
07/04/2022	0,56%	0,14	25,17	24,67	24,61	25,30	166M	17.411
06/04/2022	-2,80%	-0,72	25,03	25,79	24,66	25,81	207M	20.349
05/04/2022	-2,57%	-0,68	25,75	26,33	25,65	26,65	161M	14.407
04/04/2022	1,07%	0,28	26,43	26,22	26,10	26,93	186M	14.384
01/04/2022	0,46%	0,12	26,15	26,28	25,73	26,54	198M	17.299
31/03/2022	-2,44%	-0,65	26,03	26,77	25,89	27,19	268M	19.700
30/03/2022	2,46%	0,64	26,68	26,31	25,96	26,89	248M	18.732
29/03/2022	-0,88%	-0,23	26,04	26,54	25,65	26,65	208M	17.723
28/03/2022	-1,17%	-0,31	26,27	26,87	26,07	26,93	168M	14.927
25/03/2022	-0,45%	-0,12	26,58	26,97	26,12	27,20	246M	20.632
24/03/2022	1,79%	0,47	26,70	26,41	25,71	26,76	305M	28.481
23/03/2022	0,92%	0,24	26,23	26,13	26,07	26,99	304M	23.015
22/03/2022	-1,33%	-0,35	25,99	26,38	25,62	26,72	260M	25.383
21/03/2022	2,57%	0,66	26,34	26,05	26,02	26,86	267M	21.802
18/03/2022	-0,47%	-0,12	25,68	25,84	25,40	26,22	413M	21.735
17/03/2022	7,95%	1,90	25,80	24,39	24,28	25,84	373M	22.647
16/03/2022	2,36%	0,55	23,90	24,41	23,40	24,77	300M	21.759
15/03/2022	-4,19%	-1,02	23,35	23,78	23,25	24,26	276M	28.802
14/03/2022	-5,83%	-1,51	24,37	25,31	24,18	26,18	289M	25.213
11/03/2022	-5,89%	-1,62	25,88	27,66	25,85	27,81	290M	24.422
10/03/2022	-1,68%	-0,47	27,50	27,24	26,30	27,66	480M	35.483
09/03/2022	1,52%	0,42	27,97	27,54	26,48	28,05	345M	24.193
08/03/2022	-4,80%	-1,39	27,55	29,20	27,39	29,48	466M	39.603
07/03/2022	-0,21%	-0,06	28,94	29,61	28,69	30,54	521M	40.380
04/03/2022	1,79%	0,51	29,00	28,28	28,00	29,05	303M	22.323
03/03/2022	5,01%	1,36	28,49	27,84	27,31	28,56	445M	29.548
02/03/2022	8,09%	2,03	27,13	26,71	26,47	27,30	423M	26.383
25/02/2022	6,81%	1,60	25,10	23,10	22,99	25,10	365M	35.182
24/02/2022	-0,84%	-0,20	23,50	22,74	22,55	23,50	231M	24.367
23/02/2022	-4,86%	-1,21	23,70	25,04	23,56	25,21	269M	22.982
22/02/2022	0,69%	0,17	24,91	24,95	24,40	25,11	208M	14.065
21/02/2022	0,41%	0,10	24,74	24,85	24,61	25,38	227M	15.463
18/02/2022	-1,28%	-0,32	24,64	25,21	24,56	25,36	257M	18.615
17/02/2022	-5,85%	-1,55	24,96	26,02	24,87	26,23	369M	29.320
16/02/2022	0,42%	0,11	26,51	26,55	26,46	26,98	234M	21.146
15/02/2022	-4,83%	-1,34	26,40	27,40	26,05	27,40	474M	32.044
14/02/2022	-0,25%	-0,07	27,74	27,60	27,32	28,23	236M	18.684
11/02/2022	-1,42%	-0,40	27,81	28,37	27,66	28,63	276M	21.865
10/02/2022	0,11%	0,03	28,21	28,54	28,05	29,33	463M	32.450
09/02/2022	1,22%	0,34	28,18	27,41	27,36	28,28	216M	17.173
08/02/2022	1,35%	0,37	27,84	27,42	27,12	27,91	224M	16.699
07/02/2022	3,15%	0,84	27,47	26,70	26,67	27,62	257M	22.752
04/02/2022	0,45%	0,12	26,63	26,41	26,01	26,79	209M	16.555
03/02/2022	-1,67%	-0,45	26,51	27,06	26,32	27,20	188M	14.493
02/02/2022	0,48%	0,13	26,96	26,83	26,62	27,24	202M	16.323
01/02/2022	5,05%	1,29	26,83	25,69	25,35	26,93	306M	18.678
31/01/2022	-0,51%	-0,13	25,54	25,35	24,48	25,84	308M	18.313
28/01/2022	-1,95%	-0,51	25,67	26,67	25,26	26,98	378M	25.105
27/01/2022	0,69%	0,18	26,18	26,33	25,75	26,72	309M	23.032
26/01/2022	2,32%	0,59	26,00	26,01	25,64	26,69	440M	30.466
25/01/2022	-2,04%	-0,53	25,41	25,99	25,11	26,22	364M	27.798
24/01/2022	0,74%	0,19	25,94	25,47	24,73	25,97	345M	30.221
21/01/2022	-2,28%	-0,60	25,75	26,25	25,72	26,51	366M	29.650
20/01/2022	-0,45%	-0,12	26,35	26,62	26,32	27,09	363M	30.429
19/01/2022	2,64%	0,68	26,47	26,49	26,20	26,99	389M	26.503
18/01/2022	2,59%	0,65	25,79	25,11	24,83	25,92	283M	23.751
17/01/2022	-2,26%	-0,58	25,14	25,50	25,06	25,60	199M	22.885
14/01/2022	-1,76%	-0,46	25,72	26,01	25,65	26,10	241M	24.991
13/01/2022	-0,38%	-0,10	26,18	25,81	25,68	26,55	281M	29.093
12/01/2022	5,71%	1,42	26,28	25,40	25,24	26,43	436M	36.244
11/01/2022	-0,24%	-0,06	24,86	24,80	24,65	25,82	437M	33.196
10/01/2022	3,32%	0,80	24,92	23,82	22,84	25,26	468M	32.432
07/01/2022	4,24%	0,98	24,12	23,38	22,92	24,19	239M	27.321
06/01/2022	-1,28%	-0,30	23,14	23,77	23,06	24,06	182M	20.080
05/01/2022	-2,90%	-0,70	23,44	24,10	23,38	24,26	252M	27.862
04/01/2022	-1,51%	-0,37	24,14	24,86	24,05	24,97	185M	18.929
03/01/2022	-1,92%	-0,48	24,51	25,39	24,51	25,74	209M	20.039
30/12/2021	-0,20%	-0,05	24,99	25,21	24,90	25,47	208M	17.199
29/12/2021	0,36%	0,09	25,04	24,89	24,66	25,17	164M	13.153
28/12/2021	0,12%	0,03	24,95	24,89	24,55	25,18	159M	13.571
27/12/2021	1,10%	0,27	24,92	24,56	24,26	24,98	143M	12.564
23/12/2021	-0,44%	-0,11	24,65	24,77	24,42	24,88	178M	17.104
22/12/2021	-0,32%	-0,08	24,76	24,68	24,42	25,00	159M	12.854
21/12/2021	4,77%	1,13	24,84	24,27	24,12	24,99	283M	23.382
20/12/2021	-	-	23,71	25,05	23,64	25,08	428M	31.708

Date,Open,High,Low,Close,Volume
04-Jul-22,14.90,15.11,14.62,14.93,116241244
01-Jul-22,15.18,15.75,14.72,15.08,255779176
30-Jun-22,15.98,16.07,15.34,15.44,310711367
29-Jun-22,17.20,17.27,16.40,16.50,180380063
28-Jun-22,17.34,17.45,16.86,17.07,212587843
27-Jun-22,16.89,17.31,16.66,16.97,193978666
24-Jun-22,15.93,16.54,15.70,16.46,302281599
23-Jun-22,16.30,16.51,15.38,15.65,247790657
22-Jun-22,16.18,16.33,15.49,15.97,281647907
21-Jun-22,17.08,17.31,16.57,16.74,120539583
20-Jun-22,16.65,17.09,16.17,16.85,117651434
17-Jun-22,17.42,17.44,16.34,17.02,389280837
15-Jun-22,18.48,18.53,17.73,17.94,229969578
14-Jun-22,18.61,18.69,17.80,18.13,189894709
13-Jun-22,18.81,19.11,18.08,18.44,264089323
10-Jun-22,19.31,19.84,18.88,19.63,257152500
09-Jun-22,20.95,20.95,19.64,19.64,281355393
08-Jun-22,21.80,22.03,20.91,21.04,223699107
07-Jun-22,21.73,22.38,21.62,22.13,174245523
06-Jun-22,22.99,22.99,21.91,22.00,208885075
03-Jun-22,22.90,22.95,22.52,22.80,151584984
02-Jun-22,22.65,23.26,22.56,22.96,229111993
01-Jun-22,21.93,22.40,21.71,22.18,260219410
31-May-22,22.32,22.46,21.53,21.84,277064810
30-May-22,22.51,22.64,21.85,22.17,153519462
27-May-22,21.77,22.50,21.76,22.30,285486201
26-May-22,21.01,21.77,20.93,21.63,311918318
25-May-22,20.99,21.10,20.48,21.00,194631976
24-May-22,20.17,20.96,19.93,20.96,206096661
23-May-22,20.26,20.81,20.06,20.63,281378775
20-May-22,19.57,19.88,19.26,19.84,288882312
19-May-22,17.55,19.12,17.45,18.90,341832895
18-May-22,18.33,18.46,17.60,17.63,186229853
17-May-22,18.70,19.21,18.61,18.72,164581552
16-May-22,18.11,18.68,18.02,18.40,188946324
13-May-22,17.50,18.22,17.37,17.92,207007602
12-May-22,17.60,17.89,16.96,17.24,351547504
11-May-22,18.40,18.99,18.19,18.25,292271144
10-May-22,19.24,19.30,17.66,17.96,319063397
09-May-22,19.33,19.51,18.97,19.07,186670850
06-May-22,19.99,20.35,19.56,19.97,186354700
05-May-22,21.16,21.36,19.51,20.20,342571646
04-May-22,20.73,21.47,20.35,21.47,179000495
03-May-22,20.08,20.92,20.08,20.92,223726962
02-May-22,20.29,20.50,19.45,20.03,249712730
29-Apr-22,22.00,22.47,20.96,21.07,261450824
28-Apr-22,21.20,21.66,20.77,21.47,175242337
27-Apr-22,21.02,21.55,20.85,21.00,281046292
26-Apr-22,21.26,21.39,20.08,20.08,295145946
25-Apr-22,21.25,21.68,20.80,21.43,328929480
22-Apr-22,23.08,23.18,21.83,22.01,362723518
20-Apr-22,24.67,24.71,23.62,23.84,187802523
19-Apr-22,24.55,24.99,24.00,24.86,158540075
18-Apr-22,25.33,25.39,24.63,24.75,187425939
14-Apr-22,26.32,26.50,25.27,25.44,218287322
13-Apr-22,25.75,26.55,25.75,26.31,236175397
12-Apr-22,26.00,26.29,25.68,25.72,193151711
11-Apr-22,25.21,26.09,25.18,25.50,144941715
08-Apr-22,24.98,25.97,24.97,25.73,219797881
07-Apr-22,24.67,25.30,24.61,25.17,165587973
06-Apr-22,25.79,25.81,24.66,25.03,206528026
05-Apr-22,26.33,26.65,25.65,25.75,161090423
04-Apr-22,26.22,26.93,26.10,26.43,186338827
01-Apr-22,26.28,26.54,25.73,26.15,197949202
31-Mar-22,26.77,27.19,25.89,26.03,268206480
30-Mar-22,26.31,26.89,25.96,26.68,247643410
29-Mar-22,26.54,26.65,25.65,26.04,208382815
28-Mar-22,26.87,26.93,26.07,26.27,167771250
25-Mar-22,26.97,27.20,26.12,26.58,246428348
24-Mar-22,26.41,26.76,25.71,26.70,304944151
23-Mar-22,26.13,26.99,26.07,26.23,304054987
22-Mar-22,26.38,26.72,25.62,25.99,260072321
21-Mar-22,26.05,26.86,26.02,26.34,267092478
18-Mar-22,25.84,26.22,25.40,25.68,413005338
17-Mar-22,24.39,25.84,24.28,25.80,373352463
16-Mar-22,24.41,24.77,23.40,23.90,299953758
15-Mar-22,23.78,24.26,23.25,23.35,275941704
14-Mar-22,25.31,26.18,24.18,24.37,288743105
11-Mar-22,27.66,27.81,25.85,25.88,289909225
10-Mar-22,27.24,27.66,26.30,27.50,480468751
09-Mar-22,27.54,28.05,26.48,27.97,345295150
08-Mar-22,29.20,29.48,27.39,27.55,466005431
07-Mar-22,29.61,30.54,28.69,28.94,521324087
04-Mar-22,28.28,29.05,28.00,29.00,303333831
03-Mar-22,27.84,28.56,27.31,28.49,445226228
02-Mar-22,26.71,27.30,26.47,27.13,423301263
25-Feb-22,23.10,25.10,22.99,25.10,364785068
24-Feb-22,22.74,23.50,22.55,23.50,231284057
23-Feb-22,25.04,25.21,23.56,23.70,268845900
22-Feb-22,24.95,25.11,24.40,24.91,207664889
21-Feb-22,24.85,25.38,24.61,24.74,227089101
18-Feb-22,25.21,25.36,24.56,24.64,257307187
17-Feb-22,26.02,26.23,24.87,24.96,369176449
16-Feb-22,26.55,26.98,26.46,26.51,233531559
15-Feb-22,27.40,27.40,26.05,26.40,474124420
14-Feb-22,27.60,28.23,27.32,27.74,235753576
11-Feb-22,28.37,28.63,27.66,27.81,276262258
10-Feb-22,28.54,29.33,28.05,28.21,462795893
09-Feb-22,27.41,28.28,27.36,28.18,215840857
08-Feb-22,27.42,27.91,27.12,27.84,224290047
07-Feb-22,26.70,27.62,26.67,27.47,257046624
04-Feb-22,26.41,26.79,26.01,26.63,209179082
03-Feb-22,27.06,27.20,26.32,26.51,188244428
02-Feb-22,26.83,27.24,26.62,26.96,202387965
01-Feb-22,25.69,26.93,25.35,26.83,305749232
31-Jan-22,25.35,25.84,24.48,25.54,307949081
28-Jan-22,26.67,26.98,25.26,25.67,378251584
27-Jan-22,26.33,26.72,25.75,26.18,308833411
26-Jan-22,26.01,26.69,25.64,26.00,439878602
25-Jan-22,25.99,26.22,25.11,25.41,364040754
24-Jan-22,25.47,25.97,24.73,25.94,345189381
21-Jan-22,26.25,26.51,25.72,25.75,366292659
20-Jan-22,26.62,27.09,26.32,26.35,362781933
19-Jan-22,26.49,26.99,26.20,26.47,388900000
18-Jan-22,25.11,25.92,24.83,25.79,282651410
17-Jan-22,25.50,25.60,25.06,25.14,199205770
14-Jan-22,26.01,26.10,25.65,25.72,240655950
13-Jan-22,25.81,26.55,25.68,26.18,280963986
12-Jan-22,25.40,26.43,25.24,26.28,435546671
11-Jan-22,24.80,25.82,24.65,24.86,437430216
10-Jan-22,23.82,25.26,22.84,24.92,468337878
07-Jan-22,23.38,24.19,22.92,24.12,238670513
06-Jan-22,23.77,24.06,23.06,23.14,181886616
05-Jan-22,24.10,24.26,23.38,23.44,251536827
04-Jan-22,24.86,24.97,24.05,24.14,184911819
03-Jan-22,25.39,25.74,24.51,24.51,209417246
30-Dec-21,25.21,25.47,24.90,24.99,207807624
29-Dec-21,24.89,25.17,24.66,25.04,164277251
28-Dec-21,24.89,25.18,24.55,24.95,158930162
27-Dec-21,24.56,24.98,24.26,24.92,143215016
23-Dec-21,24.77,24.88,24.42,24.65,177905557
22-Dec-21,24.68,25.00,24.42,24.76,159443652
21-Dec-21,24.27,24.99,24.12,24.84,283087820
20-Dec-21,25.05,25.08,23.64,23.71,428227215

*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