CSNA3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 8.790 | 8.870 | 8.660 | 8.690 | 8.690 | 14,864 |
| 2025-01-27 | 8.240 | 8.850 | 8.190 | 8.840 | 8.840 | 29,729 |
| 2025-01-24 | 8.340 | 8.340 | 8.340 | 8.340 | 8.340 | 22,522 |
| 2025-01-23 | 7.850 | 7.970 | 7.750 | 7.810 | 7.810 | 17,085 |
| 2025-01-22 | 8.090 | 8.140 | 7.800 | 7.900 | 7.900 | 29,633 |
| 2025-01-21 | 7.990 | 8.150 | 7.780 | 8.150 | 8.150 | 26,792 |
| 2025-01-20 | 8.120 | 8.130 | 7.920 | 7.990 | 7.990 | 17,892 |
| 2025-01-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20,855 |
| 2025-01-16 | 8.000 | 8.070 | 7.730 | 7.840 | 7.840 | 21,074 |
| 2025-01-15 | 7.570 | 8.100 | 7.550 | 8.100 | 8.100 | 26,627 |
| 2025-01-14 | 7.750 | 7.800 | 7.470 | 7.500 | 7.500 | 32,816 |
| 2025-01-13 | 7.740 | 7.860 | 7.560 | 7.690 | 7.690 | 26,666 |
| 2025-01-10 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 35,533 |
| 2025-01-09 | 7.840 | 7.880 | 7.450 | 7.500 | 7.500 | 46,235 |
| 2025-01-08 | 8.360 | 8.670 | 7.770 | 7.800 | 7.800 | 57,697 |
| 2025-01-07 | 8.600 | 8.700 | 8.320 | 8.340 | 8.340 | 25,747 |
| 2025-01-06 | 8.240 | 8.690 | 8.220 | 8.680 | 8.680 | 23,793 |
| 2025-01-03 | 8.150 | 8.150 | 8.150 | 8.150 | 8.150 | 36,951 |
| 2025-01-02 | 8.930 | 9.190 | 8.400 | 8.430 | 8.430 | 47,122 |
| 2024-12-30 | 8.840 | 8.840 | 8.840 | 8.840 | 8.840 | 21,520 |
| 2024-12-27 | 8.800 | 8.800 | 8.800 | 8.800 | 8.800 | 34,075 |
| 2024-12-26 | 8.950 | 9.230 | 8.800 | 8.950 | 8.950 | 30,582 |
| 2024-12-23 | 8.920 | 8.920 | 8.920 | 8.920 | 8.920 | 46,033 |
| 2024-12-20 | 9.250 | 9.250 | 9.250 | 9.250 | 9.250 | 24,164 |
| 2024-12-19 | 9.600 | 9.660 | 9.110 | 9.290 | 9.290 | 38,023 |
| 2024-12-18 | 10.560 | 10.600 | 9.500 | 9.500 | 9.500 | 59,813 |
| 2024-12-17 | 10.660 | 10.760 | 10.410 | 10.530 | 10.530 | 19,520 |
| 2024-12-16 | 10.790 | 10.930 | 10.560 | 10.560 | 10.560 | 21,693 |
| 2024-12-13 | 10.720 | 10.720 | 10.720 | 10.720 | 10.720 | 28,892 |
| 2024-12-12 | 11.460 | 11.500 | 11.060 | 11.110 | 11.110 | 15,524 |
| 2024-12-11 | 11.520 | 11.780 | 11.320 | 11.550 | 11.550 | 15,594 |
| 2024-12-10 | 11.700 | 11.700 | 11.700 | 11.700 | 11.700 | 0 |
← NewerPage 8 of 8 · 452 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.