CSNA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 8.300 | 8.300 | 8.300 | 8.300 | 8.300 | 9,928 |
| 2025-10-16 | 8.510 | 8.510 | 8.230 | 8.230 | 8.230 | 8,960 |
| 2025-10-15 | 8.440 | 8.510 | 8.230 | 8.450 | 8.450 | 11,311 |
| 2025-10-14 | 8.330 | 8.470 | 8.200 | 8.430 | 8.430 | 10,487 |
| 2025-10-13 | 7.990 | 8.400 | 7.990 | 8.400 | 8.400 | 24,606 |
| 2025-10-10 | 7.970 | 7.970 | 7.970 | 7.970 | 7.970 | 21,093 |
| 2025-10-09 | 8.480 | 8.680 | 8.340 | 8.370 | 8.370 | 13,352 |
| 2025-10-08 | 8.400 | 8.610 | 8.310 | 8.360 | 8.360 | 16,076 |
| 2025-10-07 | 8.700 | 8.730 | 8.400 | 8.440 | 8.440 | 19,808 |
| 2025-10-06 | 8.200 | 8.710 | 8.190 | 8.710 | 8.710 | 25,744 |
| 2025-10-03 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 13,443 |
| 2025-10-02 | 8.200 | 8.240 | 8.000 | 8.200 | 8.200 | 10,396 |
| 2025-10-01 | 7.900 | 8.240 | 7.900 | 8.110 | 8.110 | 20,051 |
| 2025-09-30 | 8.040 | 8.130 | 7.850 | 7.870 | 7.870 | 16,034 |
| 2025-09-29 | 8.060 | 8.300 | 7.960 | 7.960 | 7.960 | 16,241 |
| 2025-09-26 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 9,013 |
| 2025-09-25 | 8.030 | 8.190 | 7.930 | 7.930 | 7.930 | 17,361 |
| 2025-09-24 | 7.960 | 8.070 | 7.900 | 8.070 | 8.070 | 11,780 |
| 2025-09-23 | 7.950 | 8.110 | 7.910 | 8.050 | 8.050 | 13,571 |
| 2025-09-22 | 8.020 | 8.050 | 7.760 | 7.960 | 7.960 | 14,505 |
| 2025-09-19 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 19,672 |
| 2025-09-18 | 8.110 | 8.350 | 7.850 | 7.970 | 7.970 | 18,663 |
| 2025-09-17 | 8.080 | 8.300 | 8.000 | 8.110 | 8.110 | 21,246 |
| 2025-09-16 | 7.880 | 8.080 | 7.820 | 8.060 | 8.060 | 15,653 |
| 2025-09-15 | 7.830 | 7.920 | 7.800 | 7.850 | 7.850 | 10,989 |
| 2025-09-12 | 7.880 | 7.880 | 7.880 | 7.880 | 7.880 | 14,131 |
| 2025-09-11 | 7.780 | 7.850 | 7.680 | 7.770 | 7.770 | 10,849 |
| 2025-09-10 | 7.790 | 7.960 | 7.700 | 7.850 | 7.850 | 23,578 |
| 2025-09-09 | 7.870 | 8.140 | 7.820 | 7.870 | 7.870 | 18,617 |
| 2025-09-08 | 7.790 | 8.020 | 7.740 | 7.780 | 7.780 | 21,626 |
| 2025-09-05 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 15,916 |
| 2025-09-04 | 7.460 | 7.760 | 7.450 | 7.660 | 7.660 | 17,270 |
| 2025-09-03 | 7.470 | 7.520 | 7.360 | 7.440 | 7.440 | 10,847 |
| 2025-09-02 | 7.480 | 7.550 | 7.380 | 7.430 | 7.430 | 14,617 |
| 2025-09-01 | 7.610 | 7.690 | 7.440 | 7.590 | 7.590 | 16,052 |
| 2025-08-29 | 7.660 | 7.660 | 7.660 | 7.660 | 7.660 | 23,559 |
| 2025-08-28 | 7.390 | 7.900 | 7.380 | 7.760 | 7.760 | 24,197 |
| 2025-08-27 | 7.200 | 7.380 | 7.160 | 7.370 | 7.370 | 12,559 |
| 2025-08-26 | 7.290 | 7.310 | 7.150 | 7.250 | 7.250 | 10,745 |
| 2025-08-25 | 7.180 | 7.360 | 7.170 | 7.280 | 7.280 | 17,982 |
| 2025-08-22 | 7.180 | 7.180 | 7.180 | 7.180 | 7.180 | 24,059 |
| 2025-08-21 | 6.770 | 6.900 | 6.730 | 6.820 | 6.820 | 13,381 |
| 2025-08-20 | 6.860 | 6.910 | 6.740 | 6.790 | 6.790 | 22,089 |
| 2025-08-19 | 7.080 | 7.080 | 6.840 | 6.850 | 6.850 | 19,297 |
| 2025-08-18 | 6.840 | 7.110 | 6.750 | 7.090 | 7.090 | 17,977 |
| 2025-08-15 | 6.980 | 7.030 | 6.730 | 6.790 | 6.790 | 38,862 |
| 2025-08-14 | 7.400 | 7.400 | 6.910 | 7.020 | 7.020 | 40,261 |
| 2025-08-13 | 7.500 | 7.590 | 7.380 | 7.470 | 7.470 | 10,388 |
| 2025-08-12 | 7.270 | 7.590 | 7.270 | 7.500 | 7.500 | 13,873 |
| 2025-08-11 | 7.490 | 7.500 | 7.260 | 7.270 | 7.270 | 15,139 |
| 2025-08-08 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 14,169 |
| 2025-08-07 | 7.270 | 7.400 | 7.220 | 7.270 | 7.270 | 31,255 |
| 2025-08-06 | 7.310 | 7.440 | 7.200 | 7.240 | 7.240 | 20,171 |
| 2025-08-05 | 7.530 | 7.570 | 7.230 | 7.300 | 7.300 | 147,221 |
| 2025-08-04 | 7.680 | 7.910 | 7.430 | 7.560 | 7.560 | 28,066 |
| 2025-08-01 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 33,235 |
| 2025-07-31 | 7.970 | 8.070 | 7.550 | 8.050 | 8.050 | 43,860 |
| 2025-07-30 | 8.010 | 8.070 | 7.800 | 7.910 | 7.910 | 67,077 |
| 2025-07-29 | 8.010 | 8.120 | 7.910 | 8.050 | 8.050 | 18,742 |
| 2025-07-28 | 8.250 | 8.350 | 7.950 | 7.960 | 7.960 | 21,735 |
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.