CSNA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 6.680 | 6.740 | 6.510 | 6.650 | 6.650 | 12,348 |
| 2026-04-14 | 6.530 | 6.820 | 6.530 | 6.680 | 6.680 | 17,023 |
| 2026-04-13 | 6.460 | 6.550 | 6.320 | 6.550 | 6.550 | 16,740 |
| 2026-04-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 26,225 |
| 2026-04-09 | 6.710 | 6.850 | 6.610 | 6.800 | 6.800 | 15,585 |
| 2026-04-08 | 6.550 | 6.810 | 6.450 | 6.710 | 6.710 | 22,829 |
| 2026-04-07 | 6.440 | 6.440 | 6.280 | 6.380 | 6.380 | 13,852 |
| 2026-04-06 | 6.540 | 6.540 | 6.390 | 6.390 | 6.390 | 13,943 |
| 2026-04-02 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 15,056 |
| 2026-04-01 | 6.360 | 6.580 | 6.360 | 6.430 | 6.430 | 17,222 |
| 2026-03-31 | 6.210 | 6.370 | 6.210 | 6.230 | 6.230 | 15,293 |
| 2026-03-30 | 6.200 | 6.390 | 6.110 | 6.110 | 6.110 | 16,637 |
| 2026-03-27 | 6.130 | 6.130 | 6.130 | 6.130 | 6.130 | 20,722 |
| 2026-03-26 | 6.550 | 6.660 | 6.450 | 6.480 | 6.480 | 13,284 |
| 2026-03-25 | 6.650 | 6.690 | 6.510 | 6.550 | 6.550 | 23,293 |
| 2026-03-24 | 6.540 | 6.570 | 6.350 | 6.460 | 6.460 | 22,154 |
| 2026-03-23 | 6.050 | 6.620 | 5.860 | 6.500 | 6.500 | 31,603 |
| 2026-03-20 | 6.040 | 6.040 | 6.040 | 6.040 | 6.040 | 22,249 |
| 2026-03-19 | 6.030 | 6.250 | 5.750 | 6.140 | 6.140 | 33,940 |
| 2026-03-18 | 6.300 | 6.300 | 6.080 | 6.130 | 6.130 | 22,591 |
| 2026-03-17 | 6.060 | 6.500 | 6.010 | 6.320 | 6.320 | 27,144 |
| 2026-03-16 | 5.900 | 6.140 | 5.820 | 6.090 | 6.090 | 32,005 |
| 2026-03-13 | 5.720 | 5.720 | 5.720 | 5.720 | 5.720 | 85,267 |
| 2026-03-12 | 7.100 | 7.130 | 6.040 | 6.100 | 6.100 | 113,307 |
| 2026-03-11 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 21,597 |
| 2026-03-10 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 19,099 |
| 2026-03-09 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 28,453 |
| 2026-03-06 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 37,866 |
| 2026-03-05 | 8.060 | 8.140 | 7.550 | 7.590 | 7.590 | 35,535 |
| 2026-03-04 | 7.990 | 8.090 | 7.910 | 8.020 | 8.020 | 14,881 |
| 2026-03-03 | 8.340 | 8.400 | 7.800 | 7.870 | 7.870 | 43,749 |
| 2026-03-02 | 8.490 | 8.590 | 8.310 | 8.380 | 8.380 | 23,579 |
| 2026-02-27 | 8.530 | 8.530 | 8.530 | 8.530 | 8.530 | 11,028 |
| 2026-02-26 | 8.620 | 8.720 | 8.430 | 8.620 | 8.620 | 15,579 |
| 2026-02-25 | 8.560 | 8.690 | 8.540 | 8.610 | 8.610 | 15,446 |
| 2026-02-24 | 8.530 | 8.710 | 8.500 | 8.540 | 8.540 | 14,389 |
| 2026-02-23 | 8.560 | 8.580 | 8.300 | 8.500 | 8.500 | 18,889 |
| 2026-02-20 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 17,209 |
| 2026-02-19 | 8.590 | 8.660 | 8.400 | 8.490 | 8.490 | 19,326 |
| 2026-02-18 | 8.830 | 9.200 | 8.500 | 8.570 | 8.570 | 19,730 |
| 2026-02-13 | 8.760 | 8.760 | 8.760 | 8.760 | 8.760 | 27,610 |
| 2026-02-12 | 9.600 | 9.730 | 8.710 | 8.720 | 8.720 | 45,359 |
| 2026-02-11 | 9.410 | 9.680 | 9.280 | 9.680 | 9.680 | 19,014 |
| 2026-02-10 | 9.850 | 9.900 | 9.360 | 9.400 | 9.400 | 22,924 |
| 2026-02-09 | 9.520 | 9.920 | 9.480 | 9.900 | 9.900 | 15,394 |
| 2026-02-06 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 20,976 |
| 2026-02-05 | 10.270 | 10.300 | 9.890 | 9.900 | 9.900 | 15,632 |
| 2026-02-04 | 10.320 | 10.420 | 10.040 | 10.170 | 10.170 | 12,228 |
| 2026-02-03 | 10.060 | 10.430 | 10.010 | 10.350 | 10.350 | 15,417 |
| 2026-02-02 | 10.380 | 10.430 | 10.000 | 10.000 | 10.000 | 16,836 |
| 2026-01-30 | 10.380 | 10.430 | 10.200 | 10.360 | 10.360 | 6,313 |
| 2026-01-29 | 10.960 | 11.180 | 10.500 | 10.510 | 10.510 | 18,066 |
| 2026-01-28 | 10.670 | 11.310 | 10.670 | 10.900 | 10.900 | 30,824 |
| 2026-01-27 | 9.960 | 10.690 | 9.960 | 10.650 | 10.650 | 24,467 |
| 2026-01-26 | 10.140 | 10.480 | 9.900 | 9.900 | 9.900 | 23,590 |
| 2026-01-23 | 10.150 | 10.150 | 10.150 | 10.150 | 10.150 | 14,646 |
| 2026-01-22 | 9.370 | 9.970 | 9.300 | 9.540 | 9.540 | 21,756 |
| 2026-01-21 | 9.030 | 9.380 | 8.960 | 9.370 | 9.370 | 13,953 |
| 2026-01-20 | 9.170 | 9.170 | 8.900 | 8.930 | 8.930 | 17,730 |
| 2026-01-19 | 9.440 | 9.490 | 9.150 | 9.150 | 9.150 | 13,071 |
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.