papéis
login
mais

Cotação atual, histórico e gráfico do papel: CSAN3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: csan3

-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/07/2021-1,38%-0,3726,4527,1026,2727,20185M19.993
28/07/20211,94%0,5126,8226,4726,1126,82444M25.967
27/07/2021-1,05%-0,2826,3126,5925,8426,79180M26.117
26/07/2021-1,52%-0,4126,5926,9026,5727,29146M21.073
23/07/2021-0,74%-0,2027,0027,2526,4727,30131M21.517
22/07/20213,19%0,8427,2026,3626,1727,39208M21.636
21/07/20211,46%0,3826,3626,0025,6326,54184M21.518
20/07/2021-0,61%-0,1625,9826,0525,7026,20145M24.250
19/07/2021-0,98%-0,2626,1426,0825,7126,23160M25.733
16/07/2021-1,86%-0,5026,4027,0726,4027,23128M19.531
15/07/2021-0,26%-0,0726,9026,8626,6127,13192M26.715
14/07/20212,20%0,5826,9726,9026,2526,97295M44.743
13/07/20211,00%0,2626,3925,9425,8326,93324M29.936
12/07/20216,00%1,4826,1325,2025,2026,50438M41.582
08/07/2021-0,28%-0,0724,6524,4524,2924,88165M28.681
07/07/20211,39%0,3424,7224,5124,1024,90188M26.004
06/07/2021-1,65%-0,4124,3824,6024,1124,67141M21.076
05/07/20211,47%0,3624,7924,3424,1124,79118M12.196
02/07/20211,62%0,3924,4324,3023,8324,55210M27.098
01/07/20210,33%0,0824,0423,8123,2624,10235M32.990
30/06/20210,34%0,0823,9623,6423,4124,00354M30.803
29/06/2021-1,53%-0,3723,8824,2823,7824,36110M15.305
28/06/2021-1,94%-0,4824,2524,9624,1024,96140M20.131
25/06/2021-1,83%-0,4624,7325,0324,5325,39228M22.945
24/06/20212,23%0,5525,1924,9324,6025,19267M35.466
23/06/2021-2,42%-0,6124,6425,2124,5325,22266M29.472
22/06/20210,92%0,2325,2524,9524,5125,591.385M74.967
21/06/20212,12%0,5225,0224,6124,5125,48413M42.778
18/06/2021-1,88%-0,4724,5024,8724,0625,001.192M57.072
17/06/20210,40%0,1024,9724,8824,6025,24300M38.051
16/06/2021-1,74%-0,4424,8725,3224,7725,64424M45.963
15/06/2021-0,35%-0,0925,3125,3624,8925,40240M24.913
14/06/2021-1,17%-0,3025,4025,8025,1525,92250M28.217
11/06/20210,74%0,1925,7025,5524,9825,75269M40.278
10/06/20212,78%0,6925,5124,9224,4625,51241M22.703
09/06/2021-0,48%-0,1224,8224,9924,6125,34277M25.052
08/06/20210,12%0,0324,9424,7024,2625,16269M36.089
07/06/20211,26%0,3124,9124,4324,0825,05192M23.110
04/06/20211,44%0,3524,6024,5824,1524,75160M24.730
02/06/20210,87%0,2124,2524,1023,7624,34134M23.044
01/06/20212,87%0,6724,0424,0023,6124,75293M39.265
31/05/20216,61%1,4523,3722,3222,2723,84376M36.891
28/05/20210,05%0,0121,9221,9821,6222,0874M9.858
27/05/2021-0,18%-0,0421,9121,9221,5421,92239M16.779
26/05/20210,37%0,0821,9522,0021,4522,00145M16.965
25/05/2021-2,89%-0,6521,8722,5521,6322,55113M19.251
24/05/20212,78%0,6122,5222,0021,6422,53158M17.293
21/05/2021-2,01%-0,4521,9122,3721,8922,4779M12.929
20/05/2021-0,09%-0,0222,3622,4021,7822,51195M14.429
19/05/2021-0,22%-0,0522,3822,2422,0322,75103M15.549
18/05/2021-1,23%-0,2822,4322,7322,3022,7557M8.990
17/05/20211,66%0,3722,7122,4121,9522,75111M23.176
14/05/20213,47%0,7522,3421,8921,7322,62158M26.756
13/05/20211,08%0,2321,5921,3121,3021,80108M18.788
12/05/2021-1,57%-0,3421,3621,5021,1721,58107M21.729
11/05/2021-0,73%-0,1621,7021,5721,2321,70119M14.143
10/05/2021-1,62%-0,3621,8622,0021,6522,2299M17.935
07/05/20213,16%0,6822,2221,6421,3722,32116M20.701
06/05/2021-75,84%-67,6321,5422,0021,2822,15161M26.152
05/05/20210,99%0,8789,1788,3087,6489,32246M16.923
04/05/2021-2,86%-2,6088,3091,1988,2391,20160M11.921
03/05/20210,93%0,8490,9091,0188,3891,40225M14.919
30/04/2021-1,60%-1,4690,0690,7890,0692,66633M12.195
29/04/20210,13%0,1291,5291,2991,0993,24161M11.773
28/04/20211,65%1,4891,4090,4590,0991,50116M5.521
27/04/2021-0,24%-0,2289,9290,1389,6592,55208M11.089
26/04/2021-0,97%-0,8890,1491,2389,4692,21210M8.898
23/04/2021-2,49%-2,3291,0293,3491,0094,49210M11.831
22/04/20210,81%0,7593,3492,8091,8994,50211M11.844
20/04/20212,95%2,6592,5989,9289,9293,12240M13.357
19/04/2021-0,95%-0,8689,9490,0889,3091,20140M8.327
16/04/2021-0,29%-0,2690,8091,0689,8591,99218M12.378
15/04/20211,00%0,9091,0690,2089,1291,35358M8.188
14/04/20210,32%0,2990,1689,7689,5091,50202M11.872
13/04/2021-0,14%-0,1389,8790,0088,9090,4997M5.736
12/04/20210,91%0,8190,0089,5089,2590,80103M6.051
09/04/2021-0,51%-0,4689,1989,6088,2190,2093M5.995
08/04/2021-0,36%-0,3289,6589,9988,6090,68109M6.928
07/04/2021-1,21%-1,1089,9791,1688,8291,49200M10.858
06/04/2021-1,51%-1,4091,0792,6090,8693,50193M9.245
05/04/2021-0,41%-0,3892,4793,2890,5793,71185M12.626
01/04/20211,56%1,4392,8592,1390,4593,16208M11.324
31/03/2021-1,21%-1,1291,4292,1289,7392,87213M13.967
30/03/20213,04%2,7392,5492,0091,2594,00292M14.663
29/03/2021-1,10%-1,0089,8190,7988,8391,76200M12.654
26/03/2021-1,40%-1,2990,8191,3089,3992,62137M8.374
25/03/20211,33%1,2192,1090,1288,7493,00229M13.026
24/03/2021-1,40%-1,2990,8992,1390,6193,79230M12.271
23/03/2021-0,14%-0,1392,1891,8091,1193,52166M11.105
22/03/2021-1,60%-1,5092,3193,6691,5094,44209M13.049
19/03/20210,87%0,8193,8193,2092,9595,57385M14.883
18/03/2021-2,40%-2,2993,0094,0092,7296,52208M13.565
17/03/20217,37%6,5495,2988,9287,8195,49450M25.915
16/03/2021-3,27%-3,0088,7592,0388,0892,36250M14.706
15/03/20212,97%2,6591,7588,6088,1392,17308M17.506
12/03/2021-0,21%-0,1989,1089,0485,5689,54643M17.261
11/03/2021-0,38%-0,3489,2990,7288,7992,96500M13.263
10/03/20210,27%0,2489,6389,7887,4190,85291M15.303
09/03/2021-1,44%-1,3189,3990,7088,3091,36305M18.535
08/03/2021-1,12%-1,0390,7089,9088,9792,69472M27.613
05/03/20213,07%2,7391,7388,8787,8093,211.865M38.801
04/03/20218,68%7,1189,0082,5081,7089,00901M37.485
03/03/2021-0,59%-0,4981,8981,0776,8581,89356M25.819
02/03/2021-0,02%-0,0282,3880,8878,3483,05303M23.773
01/03/20211,23%1,0082,4082,5080,8283,50172M10.734
26/02/2021-3,68%-3,1181,4084,5180,8084,51320M20.227
25/02/2021-1,98%-1,7184,5186,7882,8986,78226M15.255
24/02/2021-1,03%-0,9086,2287,4485,9188,64207M11.667
23/02/20216,26%5,1387,1282,4482,4487,87341M19.520
22/02/2021-6,61%-5,8081,9985,7980,0885,91481M30.189
19/02/20211,26%1,0987,7986,7385,6288,23138M9.775
18/02/2021-0,85%-0,7486,7088,1485,4888,14167M11.622
17/02/2021-0,17%-0,1587,4487,5086,3788,13128M7.600
12/02/20211,38%1,1987,5986,8084,7288,20189M11.562
11/02/20212,92%2,4586,4085,2085,0088,39286M17.207
10/02/20210,44%0,3783,9583,9981,0783,99148M10.984
09/02/2021-2,23%-1,9183,5885,0082,5086,31208M13.318
08/02/20218,57%6,7585,4978,8978,5685,87331M20.555
05/02/2021-1,49%-1,1978,7479,9377,8080,3780M6.018
04/02/20211,24%0,9879,9379,1177,9680,44138M7.350
03/02/20210,47%0,3778,9578,9078,4780,2086M5.636
02/02/20212,21%1,7078,5877,7577,5080,20140M11.183
01/02/20212,42%1,8276,8876,2675,0577,70153M7.842
29/01/2021-2,71%-2,0975,0677,0975,0678,35105M6.201
28/01/20210,46%0,3577,1576,8075,8577,99108M5.301
27/01/20211,39%1,0576,8075,3375,1278,39222M10.908
26/01/2021-1,62%-1,2575,7576,9575,4077,53204M13.173
22/01/2021-0,80%-0,6277,0077,1375,1977,71182M11.201
21/01/2021-3,90%-3,1577,6280,6977,5181,83139M9.718
20/01/2021-1,92%-1,5880,7782,5680,7783,49169M10.161
19/01/20210,16%0,1382,3582,5081,0583,73183M8.497
18/01/20210,96%0,7882,2281,8481,5182,8757M3.788
15/01/2021-3,51%-2,9681,4483,1081,2784,00133M7.475
14/01/2021--84,4084,8783,2085,27132M8.916


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito