CSNA3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	5.200	5.390	5.020	5.230	5.230	21,487
2026-07-10	5.190	5.190	5.190	5.190	5.190	22,568
2026-07-09	4.670	4.850	4.660	4.830	4.830	9,530
2026-07-08	4.750	4.800	4.570	4.680	4.680	14,344
2026-07-07	4.810	4.810	4.650	4.700	4.700	13,599
2026-07-06	4.820	4.900	4.760	4.770	4.770	14,666
2026-07-03	4.800	4.800	4.800	4.800	4.800	13,447
2026-07-02	4.630	4.840	4.560	4.560	4.560	16,725
2026-07-01	4.620	4.690	4.490	4.590	4.590	21,459
2026-06-30	4.670	4.670	4.510	4.600	4.600	24,723
2026-06-29	4.780	4.850	4.600	4.630	4.630	22,770
2026-06-26	4.790	4.790	4.790	4.790	4.790	24,608
2026-06-25	5.110	5.120	4.830	4.840	4.840	37,437
2026-06-24	5.240	5.260	5.020	5.050	5.050	31,157
2026-06-23	5.330	5.410	5.170	5.250	5.250	16,746
2026-06-22	5.310	5.420	5.180	5.290	5.290	15,121
2026-06-19	5.250	5.250	5.250	5.250	5.250	23,315
2026-06-18	5.690	5.750	5.190	5.190	5.190	41,301
2026-06-17	6.050	6.150	5.640	5.650	5.650	49,122
2026-06-16	6.120	6.280	6.050	6.050	6.050	16,083
2026-06-15	6.170	6.500	6.050	6.080	6.080	18,571
2026-06-12	6.010	6.150	5.930	6.030	6.030	12,465
2026-06-11	6.060	6.110	5.870	6.010	6.010	16,895
2026-06-10	6.070	6.270	5.970	6.030	6.030	14,808
2026-06-09	5.950	6.190	5.780	6.070	6.070	24,852
2026-06-08	6.050	6.080	5.900	5.920	5.920	26,849
2026-06-05	6.030	6.030	6.030	6.030	6.030	44,726
2026-06-03	6.650	6.650	6.650	6.650	6.650	22,917
2026-06-02	6.490	7.300	6.480	7.150	7.150	37,814
2026-06-01	6.770	6.800	6.190	6.300	6.300	26,934
2026-05-29	6.700	6.700	6.700	6.700	6.700	13,847
2026-05-28	6.550	6.880	6.420	6.690	6.690	13,299
2026-05-27	6.670	6.880	6.500	6.670	6.670	12,828
2026-05-26	6.740	6.810	6.600	6.650	6.650	8,214
2026-05-25	6.780	6.830	6.600	6.680	6.680	12,452
2026-05-22	6.710	6.710	6.710	6.710	6.710	17,082
2026-05-21	6.140	6.370	6.080	6.310	6.310	12,705
2026-05-20	5.960	6.170	5.920	6.170	6.170	13,738
2026-05-19	6.140	6.150	5.890	5.920	5.920	25,986
2026-05-18	6.400	6.440	6.080	6.260	6.260	17,712
2026-05-15	6.390	6.390	6.390	6.390	6.390	16,190
2026-05-14	6.450	6.730	6.260	6.620	6.620	14,152
2026-05-13	6.450	6.450	6.450	6.450	6.450	13,081
2026-05-12	6.540	6.540	6.540	6.540	6.540	10,349
2026-05-11	6.650	6.650	6.650	6.650	6.650	8,991
2026-05-08	6.650	6.650	6.650	6.650	6.650	11,570
2026-05-07	6.730	6.800	6.550	6.630	6.630	10,469
2026-05-06	6.340	6.780	6.300	6.700	6.700	21,793
2026-05-05	6.100	6.340	6.080	6.270	6.270	11,048
2026-05-04	6.290	6.290	6.090	6.090	6.090	19,109
2026-04-30	6.260	6.260	6.260	6.260	6.260	11,745
2026-04-29	6.410	6.420	6.160	6.160	6.160	15,143
2026-04-28	6.370	6.420	6.320	6.410	6.410	10,069
2026-04-27	6.430	6.570	6.390	6.410	6.410	10,965
2026-04-24	6.480	6.480	6.480	6.480	6.480	11,444
2026-04-23	6.640	6.680	6.420	6.450	6.450	14,599
2026-04-22	6.780	6.790	6.640	6.740	6.740	13,019
2026-04-20	6.850	6.850	6.850	6.850	6.850	9,566
2026-04-17	6.810	6.810	6.810	6.810	6.810	18,321
2026-04-16	6.670	6.920	6.610	6.650	6.650	16,448

← NewerPage 2 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.