CSNA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 9.450 | 9.450 | 9.450 | 9.450 | 9.450 | 29,649 |
| 2026-01-15 | 10.280 | 10.780 | 9.750 | 9.970 | 9.970 | 22,453 |
| 2026-01-14 | 10.060 | 10.420 | 9.740 | 10.330 | 10.330 | 20,206 |
| 2026-01-13 | 9.920 | 10.040 | 9.640 | 10.040 | 10.040 | 11,008 |
| 2026-01-12 | 9.840 | 9.940 | 9.770 | 9.890 | 9.890 | 14,570 |
| 2026-01-09 | 9.920 | 9.920 | 9.920 | 9.920 | 9.920 | 16,015 |
| 2026-01-08 | 9.800 | 9.900 | 9.510 | 9.890 | 9.890 | 13,850 |
| 2026-01-07 | 9.400 | 9.900 | 9.270 | 9.900 | 9.900 | 20,156 |
| 2026-01-06 | 9.110 | 9.420 | 8.950 | 9.400 | 9.400 | 14,019 |
| 2026-01-05 | 8.720 | 9.150 | 8.670 | 9.010 | 9.010 | 14,369 |
| 2026-01-02 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 12,950 |
| 2025-12-30 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 9,198 |
| 2025-12-29 | 9.170 | 9.240 | 8.900 | 9.010 | 9.010 | 15,268 |
| 2025-12-26 | 9.150 | 9.150 | 9.150 | 9.150 | 9.150 | 8,778 |
| 2025-12-23 | 9.140 | 9.140 | 9.140 | 9.140 | 9.140 | 11,280 |
| 2025-12-22 | 9.260 | 9.460 | 9.100 | 9.100 | 9.100 | 10,215 |
| 2025-12-19 | 9.190 | 9.190 | 9.190 | 9.190 | 9.190 | 13,711 |
| 2025-12-18 | 9.570 | 9.690 | 9.430 | 9.580 | 9.580 | 7,601 |
| 2025-12-17 | 9.680 | 9.740 | 9.380 | 9.600 | 9.600 | 8,479 |
| 2025-12-16 | 9.550 | 9.700 | 9.440 | 9.520 | 9.520 | 9,653 |
| 2025-12-15 | 9.790 | 9.790 | 9.440 | 9.530 | 9.530 | 13,502 |
| 2025-12-12 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 10,567 |
| 2025-12-11 | 9.630 | 9.840 | 9.500 | 9.770 | 9.770 | 12,314 |
| 2025-12-10 | 9.100 | 9.870 | 9.050 | 9.540 | 9.540 | 36,442 |
| 2025-12-09 | 8.720 | 9.150 | 8.570 | 9.140 | 9.140 | 13,378 |
| 2025-12-08 | 8.960 | 9.110 | 8.750 | 8.900 | 8.900 | 15,753 |
| 2025-12-05 | 8.850 | 8.850 | 8.850 | 8.850 | 8.850 | 14,244 |
| 2025-12-04 | 9.010 | 9.290 | 8.910 | 9.290 | 9.290 | 15,896 |
| 2025-12-03 | 8.640 | 9.110 | 8.580 | 9.080 | 9.080 | 25,610 |
| 2025-12-02 | 8.450 | 8.620 | 8.350 | 8.620 | 8.620 | 10,362 |
| 2025-12-01 | 8.460 | 8.520 | 8.390 | 8.450 | 8.450 | 9,434 |
| 2025-11-28 | 8.550 | 8.550 | 8.550 | 8.550 | 8.550 | 10,544 |
| 2025-11-27 | 8.610 | 8.660 | 8.380 | 8.500 | 8.500 | 12,502 |
| 2025-11-26 | 8.300 | 8.680 | 8.300 | 8.670 | 8.670 | 18,214 |
| 2025-11-25 | 8.030 | 8.340 | 8.030 | 8.340 | 8.340 | 11,539 |
| 2025-11-24 | 8.140 | 8.210 | 8.000 | 8.190 | 8.190 | 11,563 |
| 2025-11-21 | 8.190 | 8.190 | 8.190 | 8.190 | 8.190 | 11,944 |
| 2025-11-19 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 12,649 |
| 2025-11-18 | 8.290 | 8.330 | 8.100 | 8.240 | 8.240 | 20,388 |
| 2025-11-17 | 8.650 | 8.720 | 8.290 | 8.330 | 8.330 | 15,630 |
| 2025-11-14 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 10,678 |
| 2025-11-13 | 8.730 | 8.830 | 8.580 | 8.630 | 8.630 | 15,456 |
| 2025-11-12 | 8.310 | 8.790 | 8.290 | 8.790 | 8.790 | 19,910 |
| 2025-11-11 | 8.280 | 8.470 | 8.280 | 8.300 | 8.300 | 12,868 |
| 2025-11-10 | 8.320 | 8.420 | 8.230 | 8.250 | 8.250 | 12,215 |
| 2025-11-07 | 8.270 | 8.270 | 8.270 | 8.270 | 8.270 | 16,977 |
| 2025-11-06 | 8.710 | 8.850 | 8.310 | 8.470 | 8.470 | 27,415 |
| 2025-11-05 | 9.190 | 9.220 | 8.570 | 8.700 | 8.700 | 38,602 |
| 2025-11-04 | 9.250 | 9.250 | 8.950 | 9.140 | 9.140 | 20,141 |
| 2025-11-03 | 9.440 | 9.510 | 9.220 | 9.230 | 9.230 | 13,608 |
| 2025-10-31 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 9,413 |
| 2025-10-30 | 9.310 | 9.400 | 9.150 | 9.400 | 9.400 | 11,436 |
| 2025-10-29 | 9.080 | 9.330 | 9.080 | 9.330 | 9.330 | 17,076 |
| 2025-10-28 | 8.920 | 9.260 | 8.890 | 9.120 | 9.120 | 22,692 |
| 2025-10-27 | 8.650 | 9.010 | 8.650 | 8.980 | 8.980 | 17,561 |
| 2025-10-24 | 8.660 | 8.660 | 8.660 | 8.660 | 8.660 | 18,101 |
| 2025-10-23 | 8.550 | 8.800 | 8.540 | 8.700 | 8.700 | 9,034 |
| 2025-10-22 | 8.720 | 8.850 | 8.550 | 8.580 | 8.580 | 11,339 |
| 2025-10-21 | 8.660 | 8.760 | 8.530 | 8.700 | 8.700 | 11,164 |
← NewerPage 4 of 4 · 239 trading days
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.