Cotação atual, histórico e gráfico do papel: CSAN3

adicionar papel a sua lista

-

Cotação atual: (-)

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

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
10-Jul-25,6.48,6.50,6.33,6.41,170251591
09-Jul-25,6.86,6.89,6.61,6.61,100013713
08-Jul-25,6.91,6.95,6.80,6.89,83973209
07-Jul-25,7.15,7.18,6.90,6.90,92429902
04-Jul-25,7.05,7.17,7.00,7.14,40722624
03-Jul-25,6.96,7.13,6.90,7.07,83647425
02-Jul-25,7.09,7.14,6.92,6.93,84989374
01-Jul-25,6.89,7.13,6.86,7.07,133334008
27-Jun-25,6.87,6.92,6.74,6.74,109812974
26-Jun-25,6.95,7.04,6.89,6.91,92298857
25-Jun-25,7.06,7.16,6.87,6.87,134019294
24-Jun-25,6.99,7.18,6.90,7.11,222002647
23-Jun-25,7.32,7.39,6.87,6.94,283841504
20-Jun-25,7.91,7.93,7.28,7.28,318635115
18-Jun-25,8.12,8.19,7.96,8.00,117840539
17-Jun-25,8.46,8.46,8.11,8.12,110040371
16-Jun-25,8.22,8.53,8.22,8.44,126661607
13-Jun-25,8.23,8.23,8.03,8.12,88453623
12-Jun-25,8.23,8.39,8.18,8.24,99545643
11-Jun-25,8.17,8.36,8.14,8.25,72095973
10-Jun-25,8.11,8.36,8.06,8.26,113727499
09-Jun-25,8.05,8.08,7.84,8.01,109152272
06-Jun-25,8.05,8.26,7.98,8.06,132914068
05-Jun-25,8.35,8.37,8.04,8.04,156421381
04-Jun-25,8.61,8.78,8.29,8.31,142818796
03-Jun-25,8.04,8.56,8.04,8.54,165081182
02-Jun-25,8.31,8.53,8.04,8.05,98717553
30-May-25,8.45,8.57,8.13,8.23,181737007
29-May-25,8.28,8.55,8.12,8.40,149776753
28-May-25,8.12,8.23,8.01,8.23,128125958
27-May-25,8.09,8.35,8.09,8.15,122274852
26-May-25,8.07,8.22,8.05,8.05,115501736
23-May-25,7.70,8.17,7.55,8.02,335820570
22-May-25,7.71,8.01,7.60,7.74,279832653
21-May-25,7.54,7.76,7.51,7.68,148119954
20-May-25,7.54,7.71,7.46,7.58,130374848
19-May-25,7.55,7.70,7.35,7.57,152235503
16-May-25,7.66,7.69,7.31,7.57,211191735
15-May-25,7.78,7.84,7.65,7.72,106989408
14-May-25,7.87,7.96,7.71,7.80,108261832
13-May-25,7.78,8.12,7.78,7.97,166014417
12-May-25,7.99,8.08,7.75,7.78,100776208
09-May-25,7.97,8.04,7.80,7.81,89491859
08-May-25,7.88,8.28,7.87,7.99,193308836
07-May-25,7.78,7.82,7.57,7.65,67809955
06-May-25,7.82,7.98,7.72,7.73,107590504
05-May-25,8.03,8.18,7.70,7.75,119751551
02-May-25,8.02,8.11,7.79,8.01,209461641
30-Apr-25,7.70,7.85,7.64,7.77,95644737
29-Apr-25,7.74,7.92,7.70,7.73,116211882
28-Apr-25,7.75,7.86,7.63,7.72,105762714
25-Apr-25,7.80,7.83,7.66,7.71,103206306
24-Apr-25,7.52,7.87,7.51,7.81,140287421
23-Apr-25,7.38,7.59,7.38,7.51,135829085
22-Apr-25,7.14,7.29,6.97,7.26,126202045
17-Apr-25,6.99,7.20,6.92,7.17,143020213
16-Apr-25,6.98,7.13,6.94,7.00,116828626
15-Apr-25,7.19,7.27,6.99,7.05,82825308
14-Apr-25,7.18,7.30,7.10,7.25,91738140
11-Apr-25,7.01,7.11,6.84,7.04,116568399
10-Apr-25,6.79,6.94,6.65,6.94,155010448
09-Apr-25,6.50,6.99,6.45,6.84,291561428
08-Apr-25,7.08,7.11,6.57,6.59,221010103
07-Apr-25,7.00,7.43,6.93,7.01,132512271
04-Apr-25,7.54,7.54,7.18,7.24,198387695
03-Apr-25,7.47,7.79,7.43,7.79,157075462
02-Apr-25,7.38,7.54,7.30,7.49,77998501
01-Apr-25,7.36,7.50,7.33,7.37,81587350
31-Mar-25,7.59,7.61,7.39,7.39,113151476
28-Mar-25,7.75,7.76,7.55,7.63,67655631
27-Mar-25,7.77,7.88,7.62,7.76,78387842
26-Mar-25,7.69,7.77,7.59,7.71,103079045
25-Mar-25,7.60,7.80,7.58,7.65,116765844
24-Mar-25,7.74,7.76,7.54,7.59,62279631
21-Mar-25,7.73,7.83,7.71,7.76,129186545
20-Mar-25,7.88,7.97,7.75,7.80,130853413
19-Mar-25,7.73,8.00,7.65,7.91,336346536
18-Mar-25,7.75,7.79,7.61,7.69,110622158
17-Mar-25,7.55,7.95,7.50,7.80,316878326
14-Mar-25,7.18,7.51,7.16,7.47,143320984
13-Mar-25,6.91,7.15,6.83,7.14,153263091
12-Mar-25,7.00,7.05,6.87,6.91,98432226
11-Mar-25,7.09,7.12,6.85,6.98,126436203
10-Mar-25,7.21,7.28,7.02,7.09,114409540
07-Mar-25,7.02,7.32,6.96,7.27,117191456
06-Mar-25,7.13,7.24,6.98,7.06,205771081
05-Mar-25,6.97,7.12,6.91,7.11,166163118
28-Feb-25,7.10,7.24,7.00,7.09,1603402690
27-Feb-25,6.98,7.45,6.98,7.24,267648900
26-Feb-25,7.20,7.28,7.00,7.00,282727495
25-Feb-25,6.98,7.24,6.98,7.12,188552485
24-Feb-25,7.31,7.36,6.92,6.96,319183507
21-Feb-25,7.49,7.54,7.22,7.29,141205418
20-Feb-25,7.46,7.60,7.42,7.47,128848744
19-Feb-25,7.68,7.75,7.41,7.41,176932205
18-Feb-25,7.77,7.94,7.71,7.77,174127295
17-Feb-25,7.47,8.08,7.34,7.78,269251850
14-Feb-25,7.28,7.65,7.28,7.58,195082143
13-Feb-25,7.25,7.32,7.18,7.22,130639574
12-Feb-25,7.47,7.47,7.11,7.31,245878974
11-Feb-25,7.49,7.58,7.31,7.55,87025383
10-Feb-25,7.18,7.50,7.18,7.45,159954601
07-Feb-25,7.65,7.65,7.17,7.18,233878479
06-Feb-25,7.52,7.69,7.42,7.65,164513892
05-Feb-25,7.68,7.71,7.49,7.51,175216013
04-Feb-25,7.78,7.80,7.61,7.68,83938767
03-Feb-25,7.68,7.84,7.60,7.80,121516308
31-Jan-25,8.03,8.09,7.74,7.74,152359162
30-Jan-25,7.53,8.05,7.51,8.03,252065206
29-Jan-25,7.70,7.70,7.47,7.48,110557274
28-Jan-25,7.83,7.86,7.62,7.62,122490831
27-Jan-25,7.51,7.90,7.46,7.83,172954178
24-Jan-25,7.56,7.70,7.53,7.56,98297556
23-Jan-25,7.74,7.84,7.51,7.57,238930896
22-Jan-25,7.84,7.91,7.66,7.73,199895459
21-Jan-25,7.70,7.83,7.57,7.75,207510188
20-Jan-25,8.20,8.20,7.64,7.64,290087765
17-Jan-25,8.73,8.75,8.20,8.20,239251314
16-Jan-25,9.30,9.32,8.63,8.63,449342048
15-Jan-25,8.31,8.68,8.30,8.58,248881113
14-Jan-25,8.21,8.28,8.06,8.23,123892827
13-Jan-25,8.11,8.49,8.07,8.21,150509103
10-Jan-25,8.24,8.25,8.05,8.11,125511898
09-Jan-25,8.15,8.30,8.10,8.21,65417693
08-Jan-25,8.33,8.35,8.09,8.20,104929987
07-Jan-25,8.41,8.52,8.30,8.38,142743014
06-Jan-25,8.16,8.46,8.14,8.29,152339795
03-Jan-25,8.01,8.10,7.92,8.05,117022381
02-Jan-25,8.18,8.22,7.90,8.02,130468121
30-Dec-24,8.24,8.29,8.10,8.16,92592236
27-Dec-24,8.43,8.47,8.14,8.16,120354824
26-Dec-24,8.55,8.59,8.34,8.36,103661275
23-Dec-24,8.42,8.61,8.41,8.54,137827747
20-Dec-24,8.23,8.66,8.19,8.52,192945564