CSNA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 6.270 | 6.450 | 6.070 | 6.410 | 6.410 | 25,609 |
| 2026-10-06 | 6.440 | 6.660 | 6.310 | 6.360 | 6.360 | 29,652 |
| 2026-10-05 | 6.360 | 6.840 | 6.300 | 6.470 | 6.470 | 41,946 |
| 2026-10-02 | 6.190 | 6.190 | 6.190 | 6.190 | 6.190 | 18,988 |
| 2026-10-01 | 5.800 | 6.050 | 5.670 | 6.050 | 6.050 | 27,262 |
| 2026-09-30 | 5.730 | 5.730 | 5.730 | 5.730 | 5.730 | 0 |
| 2026-09-28 | 5.950 | 6.000 | 5.710 | 5.980 | 5.980 | 16,951 |
| 2026-09-25 | 5.930 | 5.930 | 5.930 | 5.930 | 5.930 | 13,464 |
| 2026-09-24 | 6.000 | 6.090 | 5.810 | 5.940 | 5.940 | 17,249 |
| 2026-09-23 | 6.230 | 6.240 | 6.000 | 6.050 | 6.050 | 23,319 |
| 2026-09-22 | 6.210 | 6.470 | 6.140 | 6.250 | 6.250 | 20,086 |
| 2026-09-21 | 5.830 | 6.190 | 5.830 | 6.170 | 6.170 | 22,835 |
| 2026-09-18 | 5.820 | 5.820 | 5.820 | 5.820 | 5.820 | 37,987 |
| 2026-09-17 | 6.500 | 6.540 | 6.060 | 6.290 | 6.290 | 26,739 |
| 2026-09-16 | 6.210 | 6.540 | 6.170 | 6.450 | 6.450 | 28,943 |
| 2026-09-15 | 6.350 | 6.420 | 6.210 | 6.270 | 6.270 | 20,724 |
| 2026-09-14 | 6.530 | 6.610 | 6.300 | 6.400 | 6.400 | 32,207 |
| 2026-09-11 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 44,946 |
| 2026-09-10 | 7.100 | 7.280 | 6.620 | 7.280 | 7.280 | 35,111 |
| 2026-09-09 | 6.680 | 7.050 | 6.520 | 7.050 | 7.050 | 46,347 |
| 2026-09-08 | 6.340 | 6.710 | 6.320 | 6.600 | 6.600 | 19,582 |
| 2026-09-04 | 6.270 | 6.270 | 6.270 | 6.270 | 6.270 | 18,814 |
| 2026-09-03 | 6.270 | 7.240 | 6.140 | 6.410 | 6.410 | 98,568 |
| 2026-09-02 | 5.770 | 6.040 | 5.740 | 5.960 | 5.960 | 18,105 |
| 2026-09-01 | 5.380 | 5.800 | 5.240 | 5.710 | 5.710 | 28,807 |
| 2026-08-31 | 5.210 | 5.530 | 5.200 | 5.360 | 5.360 | 15,665 |
| 2026-08-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 15,001 |
| 2026-08-27 | 5.280 | 5.540 | 5.190 | 5.440 | 5.440 | 18,018 |
| 2026-08-26 | 5.090 | 5.300 | 5.080 | 5.290 | 5.290 | 12,540 |
| 2026-08-25 | 5.170 | 5.190 | 4.980 | 5.180 | 5.180 | 14,519 |
| 2026-08-24 | 4.780 | 5.290 | 4.740 | 5.050 | 5.050 | 25,584 |
| 2026-08-21 | 4.730 | 4.730 | 4.730 | 4.730 | 4.730 | 16,501 |
| 2026-08-20 | 4.460 | 4.550 | 4.290 | 4.490 | 4.490 | 13,950 |
| 2026-08-19 | 4.570 | 4.680 | 4.370 | 4.460 | 4.460 | 13,135 |
| 2026-08-18 | 4.570 | 4.700 | 4.510 | 4.570 | 4.570 | 10,687 |
| 2026-08-17 | 4.520 | 4.570 | 4.380 | 4.500 | 4.500 | 12,929 |
| 2026-08-14 | 4.580 | 4.580 | 4.580 | 4.580 | 4.580 | 14,994 |
| 2026-08-13 | 4.320 | 4.580 | 4.250 | 4.570 | 4.570 | 17,643 |
| 2026-08-12 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 15,129 |
| 2026-08-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 29,271 |
| 2026-08-10 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 18,126 |
| 2026-08-07 | 4.560 | 4.560 | 4.560 | 4.560 | 4.560 | 20,881 |
| 2026-08-06 | 4.930 | 4.930 | 4.750 | 4.750 | 4.750 | 11,049 |
| 2026-08-05 | 4.830 | 4.950 | 4.720 | 4.840 | 4.840 | 15,767 |
| 2026-08-04 | 4.590 | 4.830 | 4.570 | 4.740 | 4.740 | 22,302 |
| 2026-08-03 | 4.850 | 4.880 | 4.360 | 4.520 | 4.520 | 50,187 |
| 2026-07-31 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 17,268 |
| 2026-07-30 | 5.200 | 5.290 | 4.920 | 4.930 | 4.930 | 25,812 |
| 2026-07-29 | 5.630 | 5.640 | 5.210 | 5.210 | 5.210 | 23,391 |
| 2026-07-28 | 5.770 | 5.850 | 5.510 | 5.690 | 5.690 | 15,355 |
| 2026-07-27 | 5.360 | 5.700 | 5.350 | 5.700 | 5.700 | 15,883 |
| 2026-07-24 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 12,711 |
| 2026-07-23 | 5.420 | 5.600 | 5.300 | 5.300 | 5.300 | 14,282 |
| 2026-07-22 | 5.080 | 5.430 | 5.080 | 5.410 | 5.410 | 17,184 |
| 2026-07-21 | 5.060 | 5.150 | 5.050 | 5.070 | 5.070 | 8,645 |
| 2026-07-20 | 5.050 | 5.130 | 5.030 | 5.100 | 5.100 | 9,791 |
| 2026-07-17 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 8,661 |
| 2026-07-16 | 5.240 | 5.250 | 5.100 | 5.120 | 5.120 | 11,574 |
| 2026-07-15 | 5.190 | 5.260 | 5.070 | 5.250 | 5.250 | 9,764 |
| 2026-07-14 | 5.300 | 5.350 | 5.100 | 5.200 | 5.200 | 14,766 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.