papéis
login
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

empresa: csna3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
10/08/20207,88%1,0213,9713,1313,0614,08369M41.770
07/08/2020-1,22%-0,1612,9512,8812,7613,22194M24.202
06/08/2020-0,08%-0,0113,1113,2313,0413,48195M41.092
05/08/20202,82%0,3613,1213,0012,9313,39196M26.636
04/08/2020-2,00%-0,2612,7612,9112,3613,00134M19.595
03/08/20206,29%0,7713,0212,5312,4613,23267M38.007
31/07/2020-4,15%-0,5312,2512,8512,1512,94184M25.129
30/07/2020-1,69%-0,2212,7812,7012,6513,25181M20.762
29/07/20205,69%0,7013,0012,7812,7713,57416M37.204
28/07/20200,49%0,0612,3012,1412,0112,44132M18.395
27/07/20205,43%0,6312,2411,6511,5612,34234M25.851
24/07/2020-0,34%-0,0411,6111,5111,3211,7263M10.821
23/07/2020-1,35%-0,1611,6511,7711,5611,9789M9.635
22/07/20201,29%0,1511,8111,6711,5711,8582M11.560
21/07/2020-1,77%-0,2111,6611,9311,5312,01132M16.962
20/07/2020-0,25%-0,0311,8711,9011,7811,9385M11.126
17/07/20201,80%0,2111,9011,8611,7112,05137M20.746
16/07/2020-2,01%-0,2411,6911,8111,5911,9297M12.348
15/07/2020-2,13%-0,2611,9312,2811,7212,36227M26.252
14/07/20204,46%0,5212,1911,7911,4312,19195M22.280
13/07/20203,92%0,4411,6711,5011,5012,27285M34.309
10/07/20201,35%0,1511,2311,1011,0511,2366M7.827
09/07/2020-2,46%-0,2811,0811,4511,0211,51108M14.715
08/07/20203,84%0,4211,3611,1711,0811,47111M15.259
07/07/2020-2,32%-0,2610,9411,1510,9111,3288M14.345
06/07/20204,58%0,4911,2010,9210,8511,33111M16.576
03/07/2020-1,38%-0,1510,7110,9710,5810,9766M9.561
02/07/20202,55%0,2710,8610,8010,7211,07123M16.897
01/07/2020-0,84%-0,0910,5910,7610,4810,86128M15.289
30/06/20201,23%0,1310,6810,4910,3810,86107M17.010
29/06/2020-1,49%-0,1610,5510,7310,5010,88112M13.469
26/06/2020-3,77%-0,4210,7111,0510,6311,2778M14.733
25/06/20200,45%0,0511,1311,1010,9111,1891M14.338
24/06/2020-2,64%-0,3011,0811,4511,0111,4583M12.461
23/06/20202,34%0,2611,3811,2911,2411,64105M16.347
22/06/2020-0,80%-0,0911,1211,1510,9711,2793M11.504
19/06/2020-3,78%-0,4411,2111,8511,2111,90187M21.625
18/06/20204,39%0,4911,6511,1010,9511,65134M17.028
17/06/2020-1,24%-0,1411,1611,3111,0611,45108M18.850
16/06/20206,50%0,6911,3011,1910,9011,56166M23.040
15/06/2020-2,39%-0,2610,6110,3410,2410,76120M22.399
12/06/2020-5,31%-0,6110,8710,9010,6611,19141M27.652
10/06/2020-4,73%-0,5711,4812,0211,4412,31155M25.041
09/06/2020-3,21%-0,4012,0512,0711,6012,12226M35.400
08/06/202017,12%1,8212,4511,0411,0312,46349M35.597
05/06/20201,33%0,1410,6311,1010,4811,20205M29.896
04/06/2020-1,04%-0,1110,4910,4510,2010,64125M18.859
03/06/2020-1,40%-0,1510,6010,9710,4711,26164M26.839
02/06/20203,86%0,4010,7510,4510,3710,75139M19.475
01/06/20200,29%0,0310,3510,5510,2110,79140M22.729
29/05/20207,39%0,7110,329,809,7410,69419M54.676
28/05/20201,69%0,169,619,509,219,82136M20.860
27/05/202010,79%0,929,458,748,679,54187M24.049
26/05/2020-1,27%-0,118,538,788,468,93101M17.624
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--13,6414,0013,5414,18156M14.892


*exoneração de responsabilidade e termos de uso


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


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito