Cotação atual, histórico e gráfico do papel: CSAN3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CSAN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
28/01/2022	-0,64%	-0,15	23,21	23,04	22,94	23,54	164M	35.232
27/01/2022	4,15%	0,93	23,36	22,61	22,61	23,36	220M	28.297
26/01/2022	2,14%	0,47	22,43	22,11	22,04	23,02	202M	30.280
25/01/2022	1,43%	0,31	21,96	21,52	21,41	22,05	198M	24.639
24/01/2022	-1,50%	-0,33	21,65	21,98	21,45	22,13	100M	20.335
21/01/2022	-1,88%	-0,42	21,98	22,22	21,82	22,37	170M	25.567
20/01/2022	1,96%	0,43	22,40	22,07	22,06	22,77	133M	27.413
19/01/2022	3,10%	0,66	21,97	21,50	21,37	22,42	208M	32.148
18/01/2022	1,09%	0,23	21,31	21,12	21,02	21,44	82M	17.474
17/01/2022	-0,66%	-0,14	21,08	21,17	21,00	21,56	93M	15.476
14/01/2022	0,81%	0,17	21,22	21,05	20,99	21,37	65M	12.914

13/01/2022	-0,85%	-0,18	21,05	21,07	20,95	21,38	83M	14.032
12/01/2022	3,26%	0,67	21,23	20,45	20,36	21,39	166M	27.474
11/01/2022	4,21%	0,83	20,56	19,70	19,59	20,72	182M	29.287
10/01/2022	-0,40%	-0,08	19,73	19,81	19,39	19,95	117M	17.932
07/01/2022	0,20%	0,04	19,81	19,80	19,64	20,03	104M	20.748
06/01/2022	-2,32%	-0,47	19,77	20,28	19,63	20,38	136M	24.336
05/01/2022	-4,98%	-1,06	20,24	21,26	20,23	21,37	175M	31.331
04/01/2022	0,61%	0,13	21,30	21,18	21,04	21,65	135M	17.773
03/01/2022	-2,40%	-0,52	21,17	21,77	21,06	22,18	192M	29.322
30/12/2021	1,07%	0,23	21,69	21,49	21,48	21,84	124M	14.721
29/12/2021	0,05%	0,01	21,46	21,52	21,27	21,64	51M	12.210
28/12/2021	0,19%	0,04	21,45	21,39	21,20	21,63	73M	11.359
27/12/2021	1,23%	0,26	21,41	21,25	21,17	21,56	71M	14.541
23/12/2021	-1,17%	-0,25	21,15	21,42	21,06	21,48	87M	14.458
22/12/2021	0,28%	0,06	21,40	21,35	21,04	21,51	116M	15.460
21/12/2021	-1,52%	-0,33	21,34	21,56	21,30	21,68	87M	16.162
20/12/2021	-2,12%	-0,47	21,67	22,00	21,38	22,03	113M	16.826
17/12/2021	-0,90%	-0,20	22,14	22,12	21,93	22,25	157M	16.057
16/12/2021	0,27%	0,06	22,34	22,30	22,16	22,58	156M	18.661
15/12/2021	0,36%	0,08	22,28	21,79	21,73	22,52	211M	29.261
14/12/2021	0,14%	0,03	22,20	22,42	22,13	23,10	127M	20.754
13/12/2021	-0,40%	-0,09	22,17	22,40	22,01	22,49	123M	19.389
10/12/2021	1,09%	0,24	22,26	22,12	22,12	22,55	120M	20.111
09/12/2021	-0,86%	-0,19	22,02	22,17	21,82	22,34	101M	15.875
08/12/2021	1,09%	0,24	22,21	22,11	22,01	22,50	182M	17.040
07/12/2021	0,37%	0,08	21,97	22,08	21,68	22,22	128M	15.668
06/12/2021	-2,15%	-0,48	21,89	22,44	21,78	22,77	168M	32.461
03/12/2021	1,96%	0,43	22,37	22,00	21,93	22,70	210M	35.842
02/12/2021	3,39%	0,72	21,94	21,59	21,35	22,05	189M	25.992
01/12/2021	-0,14%	-0,03	21,22	21,40	21,02	21,81	167M	27.303
30/11/2021	-1,07%	-0,23	21,25	21,48	20,86	21,75	337M	40.574
29/11/2021	0,85%	0,18	21,48	21,47	21,32	21,89	136M	33.732
26/11/2021	-1,02%	-0,22	21,30	21,00	20,83	21,35	147M	25.170
25/11/2021	1,46%	0,31	21,52	21,32	21,21	22,04	145M	21.712
24/11/2021	-0,28%	-0,06	21,21	21,12	21,05	21,50	163M	32.426
23/11/2021	2,95%	0,61	21,27	20,70	20,55	21,44	207M	41.941
22/11/2021	-1,90%	-0,40	20,66	21,10	20,66	21,59	117M	21.849
19/11/2021	0,43%	0,09	21,06	20,95	20,88	21,53	108M	22.792
18/11/2021	0,72%	0,15	20,97	20,87	20,76	21,37	100M	25.912
17/11/2021	0,14%	0,03	20,82	21,05	20,48	21,56	179M	25.739
16/11/2021	-1,52%	-0,32	20,79	21,27	20,20	21,83	215M	41.811
12/11/2021	-3,43%	-0,75	21,11	21,81	20,99	21,90	155M	34.642
11/11/2021	2,73%	0,58	21,86	21,58	21,47	22,41	119M	20.966
10/11/2021	1,24%	0,26	21,28	20,98	20,91	21,84	201M	33.918
09/11/2021	1,84%	0,38	21,02	20,60	20,55	21,46	120M	23.809
08/11/2021	-0,67%	-0,14	20,64	20,52	20,48	20,99	101M	17.352
05/11/2021	2,72%	0,55	20,78	20,53	20,30	21,12	129M	24.306
04/11/2021	-1,61%	-0,33	20,23	20,46	20,04	20,59	110M	17.683
03/11/2021	1,83%	0,37	20,56	19,90	19,79	20,73	220M	30.139
01/11/2021	2,02%	0,40	20,19	20,05	19,90	20,43	148M	24.465
29/10/2021	-1,74%	-0,35	19,79	20,30	19,68	20,37	142M	26.486
28/10/2021	-2,00%	-0,41	20,14	20,34	20,01	20,70	179M	22.872
27/10/2021	-0,82%	-0,17	20,55	20,81	20,43	21,01	152M	23.875
26/10/2021	-4,38%	-0,95	20,72	21,21	20,63	21,70	211M	31.434
25/10/2021	3,59%	0,75	21,67	21,08	20,94	22,03	163M	32.952
22/10/2021	-1,74%	-0,37	20,92	20,72	19,53	21,18	407M	77.047
21/10/2021	-4,10%	-0,91	21,29	21,88	20,71	21,96	279M	54.693
20/10/2021	-1,55%	-0,35	22,20	22,67	21,99	22,67	189M	23.618
19/10/2021	-3,05%	-0,71	22,55	23,00	22,35	23,18	160M	31.038
18/10/2021	0,04%	0,01	23,26	23,06	22,83	23,59	79M	14.180
15/10/2021	-1,06%	-0,25	23,25	23,50	23,11	23,50	182M	23.826
14/10/2021	-0,09%	-0,02	23,50	23,69	23,26	23,70	83M	13.537
13/10/2021	3,16%	0,72	23,52	22,93	22,88	23,69	184M	30.007
11/10/2021	-2,44%	-0,57	22,80	23,43	22,78	23,75	275M	34.225
08/10/2021	0,78%	0,18	23,37	23,39	23,14	23,91	173M	22.598
07/10/2021	1,09%	0,25	23,19	23,15	22,25	23,33	244M	35.633
06/10/2021	-0,74%	-0,17	22,94	22,83	22,43	23,01	193M	27.760
05/10/2021	-1,11%	-0,26	23,11	23,26	22,99	23,39	132M	20.584
04/10/2021	-1,23%	-0,29	23,37	23,43	22,52	23,43	204M	28.928
01/10/2021	2,96%	0,68	23,66	23,04	22,86	23,70	168M	21.879
30/09/2021	-0,17%	-0,04	22,98	23,19	22,68	23,37	232M	25.261
29/09/2021	0,83%	0,19	23,02	23,08	22,81	23,25	176M	28.113
28/09/2021	-2,85%	-0,67	22,83	23,40	22,81	23,55	141M	21.788
27/09/2021	-1,47%	-0,35	23,50	23,86	23,24	24,02	160M	29.070
24/09/2021	0,00%	0,00	23,85	23,73	23,41	23,91	153M	25.411
23/09/2021	2,10%	0,49	23,85	23,43	23,43	24,09	160M	24.805
22/09/2021	0,26%	0,06	23,36	23,33	23,20	23,71	244M	23.922
21/09/2021	1,22%	0,28	23,30	23,21	23,04	23,59	140M	23.215
20/09/2021	-1,58%	-0,37	23,02	23,30	22,59	23,91	161M	26.890
17/09/2021	-1,10%	-0,26	23,39	23,63	23,00	23,66	449M	27.787
16/09/2021	0,42%	0,10	23,65	23,55	23,39	24,20	233M	32.453
15/09/2021	0,21%	0,05	23,55	23,56	23,00	23,80	247M	33.449
14/09/2021	3,89%	0,88	23,50	22,80	22,80	23,65	327M	51.827
13/09/2021	3,52%	0,77	22,62	22,30	22,11	22,93	179M	30.709
10/09/2021	-1,53%	-0,34	21,85	22,39	21,78	22,57	153M	30.549
09/09/2021	2,26%	0,49	22,19	21,70	21,42	22,35	152M	26.745
08/09/2021	-2,91%	-0,65	21,70	22,20	21,60	22,29	200M	41.237
06/09/2021	0,99%	0,22	22,35	22,07	21,94	22,53	107M	14.365
03/09/2021	-0,72%	-0,16	22,13	22,31	21,90	22,39	235M	20.367
02/09/2021	-1,24%	-0,28	22,29	22,29	22,07	22,46	224M	24.965
01/09/2021	2,36%	0,52	22,57	21,88	21,53	22,76	277M	30.129
31/08/2021	-0,68%	-0,15	22,05	22,24	21,73	22,36	209M	23.198
30/08/2021	-1,29%	-0,29	22,20	22,49	22,02	22,50	178M	31.264
27/08/2021	1,49%	0,33	22,49	22,27	22,03	22,56	182M	36.805
26/08/2021	-1,90%	-0,43	22,16	22,49	21,76	22,56	270M	42.711
25/08/2021	0,49%	0,11	22,59	22,70	22,12	22,70	238M	28.711
24/08/2021	1,63%	0,36	22,48	22,71	22,40	23,29	235M	30.810
23/08/2021	-1,82%	-0,41	22,12	22,60	22,10	22,61	129M	23.704
20/08/2021	0,40%	0,09	22,53	22,14	21,90	22,70	155M	21.513
19/08/2021	0,63%	0,14	22,44	22,00	21,80	22,75	221M	27.094
18/08/2021	-2,15%	-0,49	22,30	22,55	21,75	22,89	300M	43.131
17/08/2021	-1,21%	-0,28	22,79	22,85	21,90	22,97	316M	42.697
16/08/2021	-2,20%	-0,52	23,07	23,65	22,70	23,74	208M	41.797
13/08/2021	-1,50%	-0,36	23,59	24,08	23,48	24,10	196M	23.252
12/08/2021	-1,40%	-0,34	23,95	24,17	23,88	24,31	186M	21.987
11/08/2021	-0,04%	-0,01	24,29	24,15	23,83	24,55	144M	20.692
10/08/2021	0,04%	0,01	24,30	24,45	24,05	24,72	189M	21.357
09/08/2021	0,37%	0,09	24,29	24,00	23,95	24,55	110M	16.089
06/08/2021	-0,53%	-0,13	24,20	24,36	23,95	24,44	200M	25.863
05/08/2021	-0,90%	-0,22	24,33	25,30	24,05	25,30	268M	34.952
04/08/2021	-4,06%	-1,04	24,55	25,58	24,26	25,58	457M	50.914
03/08/2021	-0,62%	-0,16	25,59	25,70	24,90	25,82	267M	28.215
02/08/2021	0,78%	0,20	25,75	25,91	25,61	26,25	338M	36.703
30/07/2021	-3,40%	-0,90	25,55	26,13	24,95	26,26	401M	49.896
29/07/2021	-1,38%	-0,37	26,45	27,10	26,27	27,20	185M	19.993
28/07/2021	1,94%	0,51	26,82	26,47	26,11	26,82	444M	25.967
27/07/2021	-1,05%	-0,28	26,31	26,59	25,84	26,79	180M	26.117
26/07/2021	-1,52%	-0,41	26,59	26,90	26,57	27,29	146M	21.073
23/07/2021	-0,74%	-0,20	27,00	27,25	26,47	27,30	131M	21.517
22/07/2021	3,19%	0,84	27,20	26,36	26,17	27,39	208M	21.636
21/07/2021	1,46%	0,38	26,36	26,00	25,63	26,54	184M	21.518
20/07/2021	-0,61%	-0,16	25,98	26,05	25,70	26,20	145M	24.250
19/07/2021	-	-	26,14	26,08	25,71	26,23	160M	25.733

Date,Open,High,Low,Close,Volume
28-Jan-22,23.04,23.54,22.94,23.21,164172259
27-Jan-22,22.61,23.36,22.61,23.36,219781787
26-Jan-22,22.11,23.02,22.04,22.43,201928627
25-Jan-22,21.52,22.05,21.41,21.96,198146983
24-Jan-22,21.98,22.13,21.45,21.65,100230789
21-Jan-22,22.22,22.37,21.82,21.98,169772164
20-Jan-22,22.07,22.77,22.06,22.40,132815229
19-Jan-22,21.50,22.42,21.37,21.97,208361631
18-Jan-22,21.12,21.44,21.02,21.31,81593243
17-Jan-22,21.17,21.56,21.00,21.08,93260337
14-Jan-22,21.05,21.37,20.99,21.22,64765781
13-Jan-22,21.07,21.38,20.95,21.05,82932109
12-Jan-22,20.45,21.39,20.36,21.23,165634292
11-Jan-22,19.70,20.72,19.59,20.56,182265779
10-Jan-22,19.81,19.95,19.39,19.73,117196800
07-Jan-22,19.80,20.03,19.64,19.81,103844136
06-Jan-22,20.28,20.38,19.63,19.77,136266153
05-Jan-22,21.26,21.37,20.23,20.24,175380583
04-Jan-22,21.18,21.65,21.04,21.30,135141246
03-Jan-22,21.77,22.18,21.06,21.17,192323452
30-Dec-21,21.49,21.84,21.48,21.69,123631653
29-Dec-21,21.52,21.64,21.27,21.46,51440405
28-Dec-21,21.39,21.63,21.20,21.45,72857395
27-Dec-21,21.25,21.56,21.17,21.41,70791868
23-Dec-21,21.42,21.48,21.06,21.15,87392161
22-Dec-21,21.35,21.51,21.04,21.40,115750270
21-Dec-21,21.56,21.68,21.30,21.34,86878997
20-Dec-21,22.00,22.03,21.38,21.67,113332510
17-Dec-21,22.12,22.25,21.93,22.14,156711086
16-Dec-21,22.30,22.58,22.16,22.34,156435150
15-Dec-21,21.79,22.52,21.73,22.28,210798172
14-Dec-21,22.42,23.10,22.13,22.20,126859442
13-Dec-21,22.40,22.49,22.01,22.17,123364297
10-Dec-21,22.12,22.55,22.12,22.26,120033157
09-Dec-21,22.17,22.34,21.82,22.02,101324472
08-Dec-21,22.11,22.50,22.01,22.21,181628863
07-Dec-21,22.08,22.22,21.68,21.97,127755027
06-Dec-21,22.44,22.77,21.78,21.89,168195615
03-Dec-21,22.00,22.70,21.93,22.37,210111800
02-Dec-21,21.59,22.05,21.35,21.94,189161656
01-Dec-21,21.40,21.81,21.02,21.22,166517116
30-Nov-21,21.48,21.75,20.86,21.25,337258317
29-Nov-21,21.47,21.89,21.32,21.48,136397901
26-Nov-21,21.00,21.35,20.83,21.30,146556958
25-Nov-21,21.32,22.04,21.21,21.52,145492473
24-Nov-21,21.12,21.50,21.05,21.21,163040097
23-Nov-21,20.70,21.44,20.55,21.27,207052912
22-Nov-21,21.10,21.59,20.66,20.66,117371842
19-Nov-21,20.95,21.53,20.88,21.06,107750109
18-Nov-21,20.87,21.37,20.76,20.97,99655257
17-Nov-21,21.05,21.56,20.48,20.82,178687422
16-Nov-21,21.27,21.83,20.20,20.79,214585699
12-Nov-21,21.81,21.90,20.99,21.11,154662418
11-Nov-21,21.58,22.41,21.47,21.86,118894291
10-Nov-21,20.98,21.84,20.91,21.28,200636925
09-Nov-21,20.60,21.46,20.55,21.02,119862412
08-Nov-21,20.52,20.99,20.48,20.64,101342990
05-Nov-21,20.53,21.12,20.30,20.78,129383459
04-Nov-21,20.46,20.59,20.04,20.23,110278405
03-Nov-21,19.90,20.73,19.79,20.56,219854035
01-Nov-21,20.05,20.43,19.90,20.19,147989518
29-Oct-21,20.30,20.37,19.68,19.79,141665022
28-Oct-21,20.34,20.70,20.01,20.14,178994271
27-Oct-21,20.81,21.01,20.43,20.55,152431465
26-Oct-21,21.21,21.70,20.63,20.72,211191289
25-Oct-21,21.08,22.03,20.94,21.67,162871841
22-Oct-21,20.72,21.18,19.53,20.92,407058826
21-Oct-21,21.88,21.96,20.71,21.29,279058466
20-Oct-21,22.67,22.67,21.99,22.20,189198762
19-Oct-21,23.00,23.18,22.35,22.55,160372663
18-Oct-21,23.06,23.59,22.83,23.26,79139666
15-Oct-21,23.50,23.50,23.11,23.25,181556306
14-Oct-21,23.69,23.70,23.26,23.50,82576731
13-Oct-21,22.93,23.69,22.88,23.52,183508362
11-Oct-21,23.43,23.75,22.78,22.80,275240130
08-Oct-21,23.39,23.91,23.14,23.37,173005212
07-Oct-21,23.15,23.33,22.25,23.19,243831581
06-Oct-21,22.83,23.01,22.43,22.94,193033750
05-Oct-21,23.26,23.39,22.99,23.11,131650034
04-Oct-21,23.43,23.43,22.52,23.37,204084922
01-Oct-21,23.04,23.70,22.86,23.66,168194665
30-Sep-21,23.19,23.37,22.68,22.98,232147916
29-Sep-21,23.08,23.25,22.81,23.02,176174277
28-Sep-21,23.40,23.55,22.81,22.83,140762630
27-Sep-21,23.86,24.02,23.24,23.50,159644414
24-Sep-21,23.73,23.91,23.41,23.85,152510329
23-Sep-21,23.43,24.09,23.43,23.85,160153520
22-Sep-21,23.33,23.71,23.20,23.36,244090238
21-Sep-21,23.21,23.59,23.04,23.30,140412383
20-Sep-21,23.30,23.91,22.59,23.02,160577801
17-Sep-21,23.63,23.66,23.00,23.39,449272130
16-Sep-21,23.55,24.20,23.39,23.65,232614419
15-Sep-21,23.56,23.80,23.00,23.55,246573465
14-Sep-21,22.80,23.65,22.80,23.50,326533902
13-Sep-21,22.30,22.93,22.11,22.62,178913438
10-Sep-21,22.39,22.57,21.78,21.85,153443399
09-Sep-21,21.70,22.35,21.42,22.19,152202031
08-Sep-21,22.20,22.29,21.60,21.70,199562155
06-Sep-21,22.07,22.53,21.94,22.35,107181633
03-Sep-21,22.31,22.39,21.90,22.13,234667862
02-Sep-21,22.29,22.46,22.07,22.29,224278539
01-Sep-21,21.88,22.76,21.53,22.57,276611196
31-Aug-21,22.24,22.36,21.73,22.05,208869237
30-Aug-21,22.49,22.50,22.02,22.20,178421057
27-Aug-21,22.27,22.56,22.03,22.49,181668455
26-Aug-21,22.49,22.56,21.76,22.16,270125878
25-Aug-21,22.70,22.70,22.12,22.59,238157903
24-Aug-21,22.71,23.29,22.40,22.48,234867766
23-Aug-21,22.60,22.61,22.10,22.12,129260821
20-Aug-21,22.14,22.70,21.90,22.53,155166772
19-Aug-21,22.00,22.75,21.80,22.44,220700798
18-Aug-21,22.55,22.89,21.75,22.30,300328291
17-Aug-21,22.85,22.97,21.90,22.79,316113164
16-Aug-21,23.65,23.74,22.70,23.07,208208151
13-Aug-21,24.08,24.10,23.48,23.59,195561020
12-Aug-21,24.17,24.31,23.88,23.95,186215713
11-Aug-21,24.15,24.55,23.83,24.29,143855081
10-Aug-21,24.45,24.72,24.05,24.30,189321493
09-Aug-21,24.00,24.55,23.95,24.29,109852569
06-Aug-21,24.36,24.44,23.95,24.20,199629995
05-Aug-21,25.30,25.30,24.05,24.33,267722004
04-Aug-21,25.58,25.58,24.26,24.55,457017697
03-Aug-21,25.70,25.82,24.90,25.59,266923343
02-Aug-21,25.91,26.25,25.61,25.75,338018012
30-Jul-21,26.13,26.26,24.95,25.55,400921028
29-Jul-21,27.10,27.20,26.27,26.45,184687997
28-Jul-21,26.47,26.82,26.11,26.82,443650282
27-Jul-21,26.59,26.79,25.84,26.31,180049171
26-Jul-21,26.90,27.29,26.57,26.59,145665618
23-Jul-21,27.25,27.30,26.47,27.00,131344557
22-Jul-21,26.36,27.39,26.17,27.20,208372218
21-Jul-21,26.00,26.54,25.63,26.36,184339698
20-Jul-21,26.05,26.20,25.70,25.98,145443844
19-Jul-21,26.08,26.23,25.71,26.14,159508354

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSAN3

cotações, gráficos e mais...