Cotação atual, histórico e gráfico do papel: CSNA3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 17/01/2019 | -0,20% | -0,02 | 9,92 | 9,86 | 9,81 | 10,02 | 65M | 10.552 |
| 16/01/2019 | 3,33% | 0,32 | 9,94 | 9,68 | 9,62 | 9,94 | 73M | 18.071 |
| 15/01/2019 | -1,54% | -0,15 | 9,62 | 9,74 | 9,55 | 9,92 | 49M | 6.853 |
| 14/01/2019 | -0,91% | -0,09 | 9,77 | 9,75 | 9,66 | 9,86 | 49M | 6.971 |
| 11/01/2019 | -1,20% | -0,12 | 9,86 | 9,99 | 9,81 | 10,02 | 57M | 7.425 |
| 10/01/2019 | 1,01% | 0,10 | 9,98 | 9,82 | 9,72 | 9,99 | 60M | 9.978 |
| 09/01/2019 | 0,82% | 0,08 | 9,88 | 9,88 | 9,81 | 10,04 | 86M | 14.921 |
| 08/01/2019 | 0,31% | 0,03 | 9,80 | 9,85 | 9,71 | 9,88 | 67M | 10.879 |
| 07/01/2019 | 0,21% | 0,02 | 9,77 | 9,75 | 9,71 | 9,92 | 51M | 10.322 |
| 04/01/2019 | 4,61% | 0,43 | 9,75 | 9,37 | 9,37 | 9,88 | 128M | 16.461 |
| 03/01/2019 | 1,19% | 0,11 | 9,32 | 9,16 | 9,10 | 9,48 | 90M | 12.335 |
| 02/01/2019 | 4,19% | 0,37 | 9,21 | 8,77 | 8,70 | 9,32 | 97M | 15.258 |
| 28/12/2018 | 3,27% | 0,28 | 8,84 | 8,70 | 8,63 | 8,84 | 44M | 7.605 |
| 27/12/2018 | -0,81% | -0,07 | 8,56 | 8,62 | 8,50 | 8,74 | 62M | 8.596 |
| 26/12/2018 | -2,04% | -0,18 | 8,63 | 8,77 | 8,55 | 8,77 | 60M | 11.520 |
| 21/12/2018 | -1,45% | -0,13 | 8,81 | 8,97 | 8,80 | 9,11 | 149M | 11.423 |
| 20/12/2018 | -3,35% | -0,31 | 8,94 | 9,34 | 8,79 | 9,40 | 132M | 14.306 |
| 19/12/2018 | -0,11% | -0,01 | 9,25 | 9,30 | 9,23 | 9,60 | 88M | 12.930 |
| 18/12/2018 | -0,32% | -0,03 | 9,26 | 9,30 | 9,26 | 9,42 | 57M | 10.232 |
| 17/12/2018 | 2,31% | 0,21 | 9,29 | 9,11 | 9,06 | 9,39 | 68M | 9.519 |
| 14/12/2018 | 0,11% | 0,01 | 9,08 | 8,95 | 8,90 | 9,13 | 40M | 6.080 |
| 13/12/2018 | -0,55% | -0,05 | 9,07 | 9,12 | 8,99 | 9,23 | 54M | 7.306 |
| 12/12/2018 | 5,19% | 0,45 | 9,12 | 8,77 | 8,77 | 9,28 | 136M | 19.177 |
| 11/12/2018 | 2,24% | 0,19 | 8,67 | 8,62 | 8,40 | 8,70 | 48M | 8.271 |
| 10/12/2018 | -2,42% | -0,21 | 8,48 | 8,69 | 8,43 | 8,76 | 44M | 9.700 |
| 07/12/2018 | -3,34% | -0,30 | 8,69 | 9,00 | 8,69 | 9,17 | 61M | 10.312 |
| 06/12/2018 | 0,56% | 0,05 | 8,99 | 8,77 | 8,70 | 8,99 | 41M | 7.735 |
| 05/12/2018 | 0,34% | 0,03 | 8,94 | 8,98 | 8,85 | 9,04 | 33M | 4.257 |
| 04/12/2018 | -2,94% | -0,27 | 8,91 | 9,21 | 8,87 | 9,24 | 50M | 12.013 |
| 03/12/2018 | 3,49% | 0,31 | 9,18 | 9,19 | 9,08 | 9,29 | 77M | 10.709 |
| 30/11/2018 | 1,03% | 0,09 | 8,87 | 8,75 | 8,67 | 9,02 | 81M | 11.207 |
| 29/11/2018 | 1,39% | 0,12 | 8,78 | 8,52 | 8,52 | 8,89 | 53M | 6.560 |
| 28/11/2018 | 1,17% | 0,10 | 8,66 | 8,65 | 8,37 | 8,80 | 74M | 12.818 |
| 27/11/2018 | 1,30% | 0,11 | 8,56 | 8,50 | 8,32 | 8,64 | 53M | 12.306 |
| 26/11/2018 | -2,09% | -0,18 | 8,45 | 8,68 | 8,38 | 8,73 | 56M | 9.634 |
| 23/11/2018 | -3,58% | -0,32 | 8,63 | 8,96 | 8,52 | 9,03 | 72M | 13.164 |
| 22/11/2018 | -1,32% | -0,12 | 8,95 | 9,14 | 8,95 | 9,17 | 35M | 6.406 |
| 21/11/2018 | -3,82% | -0,36 | 9,07 | 9,11 | 9,00 | 9,21 | 66M | 8.983 |
| 19/11/2018 | -2,28% | -0,22 | 9,43 | 9,61 | 9,33 | 9,61 | 44M | 6.995 |
| 16/11/2018 | 4,66% | 0,43 | 9,65 | 9,41 | 9,28 | 9,65 | 67M | 12.099 |
| 14/11/2018 | -0,11% | -0,01 | 9,22 | 9,22 | 8,91 | 9,25 | 81M | 14.810 |
| 13/11/2018 | -1,18% | -0,11 | 9,23 | 9,34 | 9,13 | 9,38 | 49M | 8.870 |
| 12/11/2018 | -2,51% | -0,24 | 9,34 | 9,57 | 9,31 | 9,63 | 50M | 6.684 |
| 09/11/2018 | -2,24% | -0,22 | 9,58 | 9,80 | 9,41 | 9,88 | 77M | 10.953 |
| 08/11/2018 | -0,20% | -0,02 | 9,80 | 9,86 | 9,72 | 10,32 | 150M | 16.909 |
| 07/11/2018 | 1,13% | 0,11 | 9,82 | 9,82 | 9,60 | 9,85 | 62M | 8.222 |
| 06/11/2018 | -2,02% | -0,20 | 9,71 | 9,81 | 9,66 | 9,91 | 53M | 11.629 |
| 05/11/2018 | 2,48% | 0,24 | 9,91 | 9,71 | 9,67 | 9,95 | 69M | 10.872 |
| 01/11/2018 | 1,04% | 0,10 | 9,67 | 9,61 | 9,41 | 9,75 | 64M | 9.823 |
| 31/10/2018 | 3,13% | 0,29 | 9,57 | 9,35 | 9,32 | 9,68 | 84M | 13.268 |
| 30/10/2018 | 4,04% | 0,36 | 9,28 | 8,99 | 8,92 | 9,28 | 91M | 15.975 |
| 29/10/2018 | -4,09% | -0,38 | 8,92 | 9,64 | 8,78 | 9,73 | 112M | 15.638 |
| 26/10/2018 | 0,00% | 0,00 | 9,30 | 9,35 | 9,10 | 9,40 | 107M | 17.852 |
| 25/10/2018 | 0,76% | 0,07 | 9,30 | 9,38 | 9,22 | 9,50 | 67M | 11.274 |
| 24/10/2018 | -4,85% | -0,47 | 9,23 | 9,80 | 9,20 | 9,80 | 86M | 11.472 |
| 23/10/2018 | -3,00% | -0,30 | 9,70 | 9,90 | 9,68 | 9,90 | 80M | 10.205 |
| 22/10/2018 | 2,04% | 0,20 | 10,00 | 9,98 | 9,80 | 10,05 | 94M | 9.915 |
| 19/10/2018 | -0,10% | -0,01 | 9,80 | 9,87 | 9,60 | 9,95 | 54M | 8.152 |
| 18/10/2018 | -2,87% | -0,29 | 9,81 | 10,05 | 9,76 | 10,30 | 77M | 11.962 |
| 17/10/2018 | -0,30% | -0,03 | 10,10 | 10,00 | 9,95 | 10,26 | 122M | 16.537 |
| 16/10/2018 | 8,46% | 0,79 | 10,13 | 9,51 | 9,51 | 10,13 | 133M | 15.458 |
| 15/10/2018 | 2,19% | 0,20 | 9,34 | 9,30 | 9,20 | 9,59 | 85M | 14.102 |
| 11/10/2018 | -2,04% | -0,19 | 9,14 | 9,48 | 9,05 | 9,52 | 91M | 15.358 |
| 10/10/2018 | -5,76% | -0,57 | 9,33 | 9,81 | 9,26 | 9,87 | 75M | 9.796 |
| 09/10/2018 | 2,06% | 0,20 | 9,90 | 9,70 | 9,57 | 9,93 | 78M | 12.096 |
| 08/10/2018 | 3,41% | 0,32 | 9,70 | 9,72 | 9,48 | 9,84 | 85M | 15.336 |
| 05/10/2018 | -2,39% | -0,23 | 9,38 | 9,62 | 9,35 | 9,73 | 67M | 10.340 |
| 04/10/2018 | 0,00% | 0,00 | 9,61 | 9,55 | 9,41 | 9,69 | 67M | 8.295 |
| 03/10/2018 | -0,72% | -0,07 | 9,61 | 9,98 | 9,52 | 10,18 | 126M | 19.126 |
| 02/10/2018 | 3,97% | 0,37 | 9,68 | 9,59 | 9,57 | 9,77 | 96M | 19.496 |
| 01/10/2018 | -0,32% | -0,03 | 9,31 | 9,34 | 9,12 | 9,45 | 47M | 6.575 |
| 28/09/2018 | 0,97% | 0,09 | 9,34 | 9,10 | 9,10 | 9,56 | 83M | 9.854 |
| 27/09/2018 | -0,54% | -0,05 | 9,25 | 9,38 | 9,13 | 9,45 | 66M | 10.113 |
| 26/09/2018 | 0,11% | 0,01 | 9,30 | 9,29 | 9,12 | 9,45 | 75M | 9.593 |
| 25/09/2018 | 5,69% | 0,50 | 9,29 | 8,62 | 8,61 | 9,29 | 70M | 8.931 |
| 24/09/2018 | -3,41% | -0,31 | 8,79 | 9,08 | 8,75 | 9,09 | 50M | 6.428 |
| 21/09/2018 | 3,06% | 0,27 | 9,10 | 8,92 | 8,89 | 9,14 | 69M | 8.488 |
Date,Open,High,Low,Close,Volume
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-19,9.86,10.02,9.81,9.92,65413061
16-Jan-19,9.68,9.94,9.62,9.94,72835605
15-Jan-19,9.74,9.92,9.55,9.62,49256108
14-Jan-19,9.75,9.86,9.66,9.77,48652541
11-Jan-19,9.99,10.02,9.81,9.86,57286670
10-Jan-19,9.82,9.99,9.72,9.98,59632655
09-Jan-19,9.88,10.04,9.81,9.88,86405980
08-Jan-19,9.85,9.88,9.71,9.80,67052663
07-Jan-19,9.75,9.92,9.71,9.77,50616414
04-Jan-19,9.37,9.88,9.37,9.75,128430554
03-Jan-19,9.16,9.48,9.10,9.32,90442776
02-Jan-19,8.77,9.32,8.70,9.21,96594832
28-Dec-18,8.70,8.84,8.63,8.84,43859952
27-Dec-18,8.62,8.74,8.50,8.56,62485518
26-Dec-18,8.77,8.77,8.55,8.63,59896669
21-Dec-18,8.97,9.11,8.80,8.81,148785231
20-Dec-18,9.34,9.40,8.79,8.94,132236292
19-Dec-18,9.30,9.60,9.23,9.25,87833184
18-Dec-18,9.30,9.42,9.26,9.26,56876723
17-Dec-18,9.11,9.39,9.06,9.29,68259807
14-Dec-18,8.95,9.13,8.90,9.08,39984376
13-Dec-18,9.12,9.23,8.99,9.07,53837194
12-Dec-18,8.77,9.28,8.77,9.12,136395740
11-Dec-18,8.62,8.70,8.40,8.67,48043611
10-Dec-18,8.69,8.76,8.43,8.48,43933069
07-Dec-18,9.00,9.17,8.69,8.69,61451828
06-Dec-18,8.77,8.99,8.70,8.99,40522857
05-Dec-18,8.98,9.04,8.85,8.94,33338539
04-Dec-18,9.21,9.24,8.87,8.91,49649560
03-Dec-18,9.19,9.29,9.08,9.18,76829074
30-Nov-18,8.75,9.02,8.67,8.87,81397529
29-Nov-18,8.52,8.89,8.52,8.78,53461579
28-Nov-18,8.65,8.80,8.37,8.66,73845244
27-Nov-18,8.50,8.64,8.32,8.56,53438437
26-Nov-18,8.68,8.73,8.38,8.45,55833929
23-Nov-18,8.96,9.03,8.52,8.63,71864003
22-Nov-18,9.14,9.17,8.95,8.95,35147528
21-Nov-18,9.11,9.21,9.00,9.07,65854247
19-Nov-18,9.61,9.61,9.33,9.43,43759265
16-Nov-18,9.41,9.65,9.28,9.65,67256487
14-Nov-18,9.22,9.25,8.91,9.22,80861115
13-Nov-18,9.34,9.38,9.13,9.23,49429016
12-Nov-18,9.57,9.63,9.31,9.34,50301522
09-Nov-18,9.80,9.88,9.41,9.58,77091312
08-Nov-18,9.86,10.32,9.72,9.80,150052452
07-Nov-18,9.82,9.85,9.60,9.82,62081041
06-Nov-18,9.81,9.91,9.66,9.71,53170198
05-Nov-18,9.71,9.95,9.67,9.91,68865019
01-Nov-18,9.61,9.75,9.41,9.67,63687001
31-Oct-18,9.35,9.68,9.32,9.57,83892101
30-Oct-18,8.99,9.28,8.92,9.28,90582143
29-Oct-18,9.64,9.73,8.78,8.92,111607164
26-Oct-18,9.35,9.40,9.10,9.30,106745505
25-Oct-18,9.38,9.50,9.22,9.30,66991234
24-Oct-18,9.80,9.80,9.20,9.23,85884885
23-Oct-18,9.90,9.90,9.68,9.70,79987783
22-Oct-18,9.98,10.05,9.80,10.00,94237547
19-Oct-18,9.87,9.95,9.60,9.80,54463192
18-Oct-18,10.05,10.30,9.76,9.81,76583858
17-Oct-18,10.00,10.26,9.95,10.10,121581069
16-Oct-18,9.51,10.13,9.51,10.13,132977269
15-Oct-18,9.30,9.59,9.20,9.34,84915096
11-Oct-18,9.48,9.52,9.05,9.14,90755579
10-Oct-18,9.81,9.87,9.26,9.33,74984128
09-Oct-18,9.70,9.93,9.57,9.90,78421302
08-Oct-18,9.72,9.84,9.48,9.70,84991658
05-Oct-18,9.62,9.73,9.35,9.38,66966144
04-Oct-18,9.55,9.69,9.41,9.61,67384590
03-Oct-18,9.98,10.18,9.52,9.61,125797329
02-Oct-18,9.59,9.77,9.57,9.68,95629583
01-Oct-18,9.34,9.45,9.12,9.31,46623517
28-Sep-18,9.10,9.56,9.10,9.34,83025161
27-Sep-18,9.38,9.45,9.13,9.25,66388364
26-Sep-18,9.29,9.45,9.12,9.30,74807287
25-Sep-18,8.62,9.29,8.61,9.29,70330186
24-Sep-18,9.08,9.09,8.75,8.79,50249414
21-Sep-18,8.92,9.14,8.89,9.10,69328963
20-Sep-18,9.06,9.10,8.77,8.83,69328963
19-Sep-18,8.80,9.14,8.75,8.94,69328963
18-Sep-18,8.67,8.97,8.60,8.93,69328963
17-Sep-18,8.42,8.68,8.41,8.64,69328963
14-Sep-18,8.34,8.52,8.13,8.50,69328963
13-Sep-18,8.37,8.45,8.26,8.28,69328963
12-Sep-18,8.26,8.39,8.17,8.31,69328963
11-Sep-18,8.35,8.41,8.15,8.17,69328963
10-Sep-18,8.50,8.56,8.39,8.54,69328963
06-Sep-18,8.42,8.51,8.31,8.35,69328963
05-Sep-18,8.39,8.49,8.22,8.30,69328963
04-Sep-18,8.88,8.88,8.38,8.39,69328963
03-Sep-18,8.78,8.89,8.65,8.85,69328963
31-Aug-18,8.70,8.90,8.62,8.78,69328963
30-Aug-18,8.76,8.91,8.51,8.66,69328963
29-Aug-18,8.45,8.67,8.45,8.60,69328963
28-Aug-18,8.62,8.67,8.24,8.49,69328963
27-Aug-18,8.69,8.83,8.61,8.70,69328963
24-Aug-18,8.61,8.69,8.41,8.62,69328963
23-Aug-18,8.92,9.00,8.37,8.41,69328963
22-Aug-18,9.06,9.45,9.02,9.45,69328963
21-Aug-18,9.18,9.37,9.01,9.11,69328963
20-Aug-18,9.15,9.46,9.03,9.44,69328963
17-Aug-18,8.85,9.10,8.81,9.01,69328963
16-Aug-18,9.22,9.25,8.96,8.98,69328963
15-Aug-18,9.35,9.40,8.97,9.04,69328963
14-Aug-18,9.74,9.74,9.47,9.54,69328963
13-Aug-18,9.26,9.70,9.02,9.59,69328963
10-Aug-18,9.40,9.45,8.90,9.16,69328963
09-Aug-18,9.73,9.82,9.37,9.47,69328963
08-Aug-18,9.97,10.04,9.59,9.59,69328963
07-Aug-18,9.75,9.77,9.40,9.62,69328963
06-Aug-18,9.70,9.72,9.50,9.55,69328963
*exoneração de responsabilidade