CSNA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 9.390 | 9.520 | 9.350 | 9.350 | 9.350 | 12,547 |
| 2025-04-25 | 9.460 | 9.460 | 9.460 | 9.460 | 9.460 | 22,996 |
| 2025-04-24 | 9.130 | 9.410 | 9.130 | 9.320 | 9.320 | 12,609 |
| 2025-04-23 | 8.920 | 9.330 | 8.920 | 9.150 | 9.150 | 16,842 |
| 2025-04-22 | 8.680 | 8.900 | 8.540 | 8.890 | 8.890 | 13,107 |
| 2025-04-17 | 8.610 | 8.610 | 8.610 | 8.610 | 8.610 | 13,655 |
| 2025-04-16 | 8.620 | 8.750 | 8.480 | 8.600 | 8.600 | 15,740 |
| 2025-04-15 | 8.950 | 9.030 | 8.620 | 8.680 | 8.680 | 15,526 |
| 2025-04-14 | 8.660 | 9.020 | 8.660 | 9.010 | 9.010 | 18,538 |
| 2025-04-11 | 8.690 | 8.690 | 8.690 | 8.690 | 8.690 | 19,143 |
| 2025-04-10 | 8.500 | 8.530 | 8.080 | 8.330 | 8.330 | 24,001 |
| 2025-04-09 | 7.770 | 8.510 | 7.680 | 8.450 | 8.450 | 31,645 |
| 2025-04-08 | 8.330 | 8.450 | 7.700 | 7.790 | 7.790 | 37,822 |
| 2025-04-07 | 8.230 | 8.450 | 7.900 | 8.280 | 8.280 | 38,136 |
| 2025-04-04 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 58,843 |
| 2025-04-03 | 8.770 | 8.770 | 8.770 | 8.770 | 8.770 | 29,135 |
| 2025-04-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 38,433 |
| 2025-04-01 | 9.370 | 9.370 | 9.370 | 9.370 | 9.370 | 15,333 |
| 2025-03-31 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 16,020 |
| 2025-03-28 | 9.660 | 9.660 | 9.660 | 9.660 | 9.660 | 21,042 |
| 2025-03-27 | 10.000 | 10.120 | 9.880 | 9.900 | 9.900 | 22,436 |
| 2025-03-26 | 10.000 | 10.050 | 9.910 | 9.920 | 9.920 | 16,429 |
| 2025-03-25 | 9.960 | 10.130 | 9.900 | 10.030 | 10.030 | 9,930 |
| 2025-03-24 | 10.070 | 10.330 | 9.850 | 9.870 | 9.870 | 12,612 |
| 2025-03-21 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 13,238 |
| 2025-03-20 | 9.840 | 10.220 | 9.810 | 9.980 | 9.980 | 15,769 |
| 2025-03-19 | 9.630 | 10.170 | 9.610 | 10.050 | 10.050 | 22,254 |
| 2025-03-18 | 10.080 | 10.150 | 9.550 | 9.700 | 9.700 | 33,560 |
| 2025-03-17 | 10.050 | 10.300 | 10.010 | 10.150 | 10.150 | 21,965 |
| 2025-03-14 | 10.240 | 10.240 | 10.240 | 10.240 | 10.240 | 40,217 |
| 2025-03-13 | 8.460 | 9.320 | 8.390 | 9.020 | 9.020 | 61,152 |
| 2025-03-12 | 8.420 | 8.470 | 8.200 | 8.450 | 8.450 | 27,898 |
| 2025-03-11 | 8.660 | 8.750 | 8.320 | 8.450 | 8.450 | 17,102 |
| 2025-03-10 | 8.690 | 8.830 | 8.530 | 8.580 | 8.580 | 15,055 |
| 2025-03-07 | 8.720 | 8.720 | 8.720 | 8.720 | 8.720 | 16,549 |
| 2025-03-06 | 8.490 | 8.770 | 8.480 | 8.670 | 8.670 | 17,800 |
| 2025-03-05 | 8.510 | 8.600 | 8.320 | 8.440 | 8.440 | 12,792 |
| 2025-02-28 | 8.520 | 8.520 | 8.520 | 8.520 | 8.520 | 24,125 |
| 2025-02-27 | 8.690 | 9.020 | 8.600 | 8.710 | 8.710 | 13,896 |
| 2025-02-26 | 8.600 | 8.770 | 8.540 | 8.600 | 8.600 | 18,121 |
| 2025-02-25 | 8.440 | 8.590 | 8.400 | 8.590 | 8.590 | 16,506 |
| 2025-02-24 | 8.700 | 8.860 | 8.400 | 8.400 | 8.400 | 30,140 |
| 2025-02-21 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 45,808 |
| 2025-02-20 | 8.800 | 9.020 | 8.680 | 8.780 | 8.780 | 17,081 |
| 2025-02-19 | 8.870 | 8.970 | 8.690 | 8.820 | 8.820 | 18,051 |
| 2025-02-18 | 8.880 | 9.020 | 8.760 | 8.990 | 8.990 | 12,035 |
| 2025-02-17 | 8.610 | 9.130 | 8.570 | 8.930 | 8.930 | 15,557 |
| 2025-02-14 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 16,001 |
| 2025-02-13 | 8.350 | 8.440 | 8.190 | 8.340 | 8.340 | 15,520 |
| 2025-02-12 | 8.850 | 8.860 | 8.250 | 8.370 | 8.370 | 47,313 |
| 2025-02-11 | 8.850 | 9.240 | 8.680 | 8.910 | 8.910 | 21,413 |
| 2025-02-10 | 8.850 | 9.110 | 8.730 | 9.050 | 9.050 | 20,660 |
| 2025-02-07 | 8.900 | 8.900 | 8.900 | 8.900 | 8.900 | 18,109 |
| 2025-02-06 | 8.780 | 9.160 | 8.730 | 9.080 | 9.080 | 20,008 |
| 2025-02-05 | 9.090 | 9.090 | 8.700 | 8.700 | 8.700 | 24,245 |
| 2025-02-04 | 9.030 | 9.140 | 8.930 | 9.130 | 9.130 | 14,616 |
| 2025-02-03 | 9.000 | 9.190 | 8.900 | 9.030 | 9.030 | 18,510 |
| 2025-01-31 | 9.010 | 9.010 | 9.010 | 9.010 | 9.010 | 21,982 |
| 2025-01-30 | 8.800 | 9.400 | 8.800 | 9.340 | 9.340 | 22,152 |
| 2025-01-29 | 8.810 | 8.860 | 8.650 | 8.850 | 8.850 | 12,569 |
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.