CSNA3.SACSNA3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $10.39 | $10.78 | $9.74 | $9.95 | 21.20M |
| 1/14/2026 | $10.11 | $10.43 | $9.73 | $10.27 | 11.16M |
| 1/13/2026 | $9.87 | $10.05 | $9.64 | $10.05 | 7.11M |
| 1/12/2026 | $9.84 | $9.95 | $9.77 | $9.92 | 6.71M |
| 1/9/2026 | $9.84 | $10.10 | $9.80 | $9.84 | 7.62M |
| 1/8/2026 | $9.79 | $9.90 | $9.50 | $9.86 | 9.84M |
| 1/7/2026 | $9.36 | $9.91 | $9.27 | $9.85 | 16.02M |
| 1/6/2026 | $9.10 | $9.42 | $8.95 | $9.32 | 10.12M |
| 1/5/2026 | $8.73 | $9.15 | $8.66 | $9.05 | 6.50M |
| 1/2/2026 | $8.94 | $9.02 | $8.70 | $8.70 | 12.46M |
| 12/30/2025 | $9.00 | $9.07 | $8.92 | $8.94 | 5.25M |
| 12/29/2025 | $9.21 | $9.24 | $8.90 | $8.93 | 8.10M |
| 12/26/2025 | $9.12 | $9.17 | $9.02 | $9.16 | 4.92M |
| 12/23/2025 | $9.24 | $9.25 | $9.12 | $9.21 | 5.40M |
| 12/22/2025 | $9.31 | $9.45 | $9.12 | $9.20 | 10.69M |
| 12/19/2025 | $9.56 | $9.59 | $9.20 | $9.28 | 11.42M |
| 12/18/2025 | $9.60 | $9.70 | $9.42 | $9.59 | 6.19M |
| 12/17/2025 | $9.73 | $9.74 | $9.39 | $9.56 | 8.31M |
| 12/16/2025 | $9.56 | $9.68 | $9.44 | $9.68 | 6.90M |
| 12/15/2025 | $9.75 | $9.79 | $9.44 | $9.58 | 7.18M |
| 12/12/2025 | $9.82 | $9.86 | $9.49 | $9.70 | 9.21M |
| 12/11/2025 | $9.58 | $9.84 | $9.49 | $9.77 | 6.95M |
| 12/10/2025 | $9.14 | $9.87 | $9.09 | $9.63 | 20.38M |
| 12/9/2025 | $8.71 | $9.14 | $8.57 | $9.05 | 8.03M |
| 12/8/2025 | $9.02 | $9.10 | $8.75 | $8.76 | 7.14M |
| 12/5/2025 | $9.28 | $9.39 | $8.82 | $8.91 | 11.79M |
| 12/4/2025 | $9.04 | $9.30 | $8.91 | $9.29 | 9.32M |
| 12/3/2025 | $8.61 | $9.12 | $8.60 | $9.05 | 14.86M |
| 12/2/2025 | $8.44 | $8.60 | $8.34 | $8.58 | 7.28M |
| 12/1/2025 | $8.47 | $8.52 | $8.39 | $8.45 | 4.92M |
| 11/28/2025 | $8.44 | $8.57 | $8.40 | $8.44 | 4.38M |
| 11/27/2025 | $8.65 | $8.65 | $8.38 | $8.48 | 5.76M |
| 11/26/2025 | $8.33 | $8.68 | $8.33 | $8.64 | 7.65M |
| 11/25/2025 | $8.11 | $8.34 | $8.06 | $8.31 | 5.49M |
| 11/24/2025 | $8.08 | $8.21 | $8.00 | $8.11 | 7.54M |
| 11/21/2025 | $8.10 | $8.18 | $7.97 | $8.10 | 6.64M |
| 11/19/2025 | $8.10 | $8.27 | $8.07 | $8.11 | 6.04M |
| 11/18/2025 | $8.23 | $8.30 | $8.12 | $8.15 | 9.69M |
| 11/17/2025 | $8.69 | $8.72 | $8.29 | $8.35 | 7.36M |
| 11/14/2025 | $8.53 | $8.72 | $8.47 | $8.65 | 4.93M |
| 11/13/2025 | $8.70 | $8.84 | $8.58 | $8.61 | 7.01M |
| 11/12/2025 | $8.33 | $8.79 | $8.28 | $8.73 | 13.46M |
| 11/11/2025 | $8.34 | $8.47 | $8.27 | $8.31 | 9.11M |
| 11/10/2025 | $8.40 | $8.42 | $8.23 | $8.29 | 7.35M |
| 11/7/2025 | $8.40 | $8.48 | $8.21 | $8.35 | 12.55M |
| 11/6/2025 | $8.72 | $8.73 | $8.31 | $8.50 | 17.32M |
| 11/5/2025 | $9.22 | $9.22 | $8.56 | $8.71 | 21.87M |
| 11/4/2025 | $9.19 | $9.26 | $8.94 | $9.13 | 8.44M |
| 11/3/2025 | $9.43 | $9.52 | $9.22 | $9.30 | 5.14M |
| 10/31/2025 | $9.43 | $9.46 | $9.21 | $9.44 | 6.36M |
| 10/30/2025 | $9.23 | $9.39 | $9.16 | $9.36 | 5.76M |
| 10/29/2025 | $9.22 | $9.34 | $9.15 | $9.31 | 9.94M |
| 10/28/2025 | $8.90 | $9.26 | $8.89 | $9.12 | 9.38M |
| 10/27/2025 | $8.90 | $9.02 | $8.71 | $8.92 | 7.94M |
| 10/24/2025 | $8.81 | $9.18 | $8.62 | $8.63 | 17.00M |
| 10/23/2025 | $8.67 | $8.80 | $8.63 | $8.76 | 5.55M |
| 10/22/2025 | $8.70 | $8.85 | $8.54 | $8.61 | 6.95M |
| 10/21/2025 | $8.68 | $8.77 | $8.51 | $8.65 | 5.29M |
| 10/20/2025 | $8.34 | $8.79 | $8.34 | $8.72 | 11.36M |