CSNA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 8.410 | 8.410 | 8.410 | 8.410 | 8.410 | 12,914 |
| 2025-07-24 | 8.670 | 8.780 | 8.520 | 8.520 | 8.520 | 11,719 |
| 2025-07-23 | 8.480 | 8.800 | 8.330 | 8.780 | 8.780 | 26,443 |
| 2025-07-22 | 8.010 | 8.560 | 7.900 | 8.510 | 8.510 | 39,683 |
| 2025-07-21 | 7.820 | 8.070 | 7.770 | 7.960 | 7.960 | 16,994 |
| 2025-07-18 | 7.830 | 7.830 | 7.830 | 7.830 | 7.830 | 28,956 |
| 2025-07-17 | 8.000 | 8.050 | 7.820 | 7.880 | 7.880 | 14,284 |
| 2025-07-16 | 8.100 | 8.170 | 7.790 | 8.090 | 8.090 | 21,948 |
| 2025-07-15 | 8.200 | 8.390 | 8.000 | 8.040 | 8.040 | 21,565 |
| 2025-07-14 | 8.270 | 8.310 | 8.100 | 8.140 | 8.140 | 10,531 |
| 2025-07-11 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 11,290 |
| 2025-07-10 | 7.860 | 8.470 | 7.780 | 8.320 | 8.320 | 38,701 |
| 2025-07-09 | 8.190 | 8.220 | 7.900 | 7.900 | 7.900 | 20,867 |
| 2025-07-08 | 8.160 | 8.300 | 8.100 | 8.100 | 8.100 | 12,543 |
| 2025-07-07 | 8.200 | 8.320 | 8.060 | 8.060 | 8.060 | 14,338 |
| 2025-07-04 | 8.200 | 8.200 | 8.200 | 8.200 | 8.200 | 9,109 |
| 2025-07-03 | 8.040 | 8.320 | 7.920 | 8.150 | 8.150 | 20,605 |
| 2025-07-02 | 7.520 | 8.070 | 7.520 | 7.980 | 7.980 | 25,640 |
| 2025-07-01 | 7.470 | 7.570 | 7.360 | 7.570 | 7.570 | 16,931 |
| 2025-06-30 | 7.500 | 7.700 | 7.390 | 7.470 | 7.470 | 21,871 |
| 2025-06-27 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 13,331 |
| 2025-06-26 | 7.330 | 7.600 | 7.310 | 7.400 | 7.400 | 15,637 |
| 2025-06-25 | 7.630 | 7.650 | 7.240 | 7.240 | 7.240 | 44,758 |
| 2025-06-24 | 7.840 | 7.850 | 7.610 | 7.720 | 7.720 | 19,717 |
| 2025-06-23 | 7.950 | 8.050 | 7.670 | 7.770 | 7.770 | 24,000 |
| 2025-06-20 | 7.870 | 7.870 | 7.870 | 7.870 | 7.870 | 26,368 |
| 2025-06-18 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 10,948 |
| 2025-06-17 | 8.430 | 8.470 | 8.200 | 8.220 | 8.220 | 12,399 |
| 2025-06-16 | 8.040 | 8.460 | 8.000 | 8.350 | 8.350 | 22,503 |
| 2025-06-13 | 7.990 | 7.990 | 7.990 | 7.990 | 7.990 | 29,319 |
| 2025-06-12 | 8.350 | 8.480 | 8.310 | 8.340 | 8.340 | 10,558 |
| 2025-06-11 | 8.630 | 8.630 | 8.340 | 8.480 | 8.480 | 19,485 |
| 2025-06-10 | 8.340 | 8.700 | 8.250 | 8.630 | 8.630 | 19,414 |
| 2025-06-09 | 8.150 | 8.280 | 8.110 | 8.250 | 8.250 | 15,675 |
| 2025-06-06 | 8.160 | 8.160 | 8.160 | 8.160 | 8.160 | 15,553 |
| 2025-06-05 | 8.390 | 8.500 | 8.240 | 8.280 | 8.280 | 15,710 |
| 2025-06-04 | 8.380 | 8.610 | 8.280 | 8.300 | 8.300 | 13,665 |
| 2025-06-03 | 8.190 | 8.390 | 8.120 | 8.390 | 8.390 | 16,259 |
| 2025-06-02 | 8.280 | 8.380 | 8.140 | 8.170 | 8.170 | 23,725 |
| 2025-05-30 | 8.320 | 8.320 | 8.320 | 8.320 | 8.320 | 31,716 |
| 2025-05-29 | 8.680 | 8.880 | 8.600 | 8.630 | 8.630 | 21,840 |
| 2025-05-28 | 9.000 | 9.010 | 8.430 | 8.660 | 8.660 | 37,679 |
| 2025-05-27 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 19,794 |
| 2025-05-26 | 8.860 | 8.860 | 8.860 | 8.860 | 8.860 | 9,926 |
| 2025-05-23 | 8.810 | 8.810 | 8.810 | 8.810 | 8.810 | 17,061 |
| 2025-05-22 | 8.900 | 8.970 | 8.770 | 8.890 | 8.890 | 17,717 |
| 2025-05-21 | 9.100 | 9.220 | 8.920 | 8.960 | 8.960 | 16,682 |
| 2025-05-20 | 9.070 | 9.290 | 8.980 | 9.220 | 9.220 | 17,142 |
| 2025-05-19 | 9.120 | 9.120 | 9.120 | 9.120 | 9.120 | 12,976 |
| 2025-05-16 | 9.220 | 9.220 | 9.220 | 9.220 | 9.220 | 25,226 |
| 2025-05-15 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 9,994 |
| 2025-05-14 | 9.310 | 9.310 | 9.310 | 9.310 | 9.310 | 18,835 |
| 2025-05-13 | 8.930 | 9.090 | 8.830 | 9.080 | 9.080 | 12,822 |
| 2025-05-12 | 8.830 | 9.430 | 8.690 | 8.860 | 8.860 | 29,380 |
| 2025-05-09 | 8.740 | 8.740 | 8.740 | 8.740 | 8.740 | 0 |
| 2025-05-06 | 9.220 | 9.450 | 9.210 | 9.310 | 9.310 | 11,376 |
| 2025-05-05 | 9.320 | 9.480 | 9.100 | 9.410 | 9.410 | 20,302 |
| 2025-05-02 | 9.320 | 9.320 | 9.320 | 9.320 | 9.320 | 21,462 |
| 2025-04-30 | 9.350 | 9.350 | 9.350 | 9.350 | 9.350 | 20,072 |
| 2025-04-29 | 9.550 | 9.550 | 9.550 | 9.550 | 9.550 | 12,422 |
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.