Cotação atual, histórico e gráfico do papel: CSAN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 22/04/2019 | 0,22% | 0,10 | 46,50 | 46,38 | 45,84 | 46,86 | 41M | 6.312 |
| 18/04/2019 | 3,46% | 1,55 | 46,40 | 44,91 | 44,83 | 46,58 | 68M | 9.687 |
| 17/04/2019 | -2,39% | -1,10 | 44,85 | 45,86 | 44,23 | 46,27 | 109M | 14.391 |
| 16/04/2019 | 2,18% | 0,98 | 45,95 | 44,88 | 44,50 | 46,73 | 83M | 13.170 |
| 15/04/2019 | 2,11% | 0,93 | 44,97 | 44,55 | 43,55 | 46,00 | 129M | 14.657 |
| 12/04/2019 | -2,13% | -0,96 | 44,04 | 44,74 | 44,00 | 45,30 | 43M | 6.224 |
| 11/04/2019 | -2,81% | -1,30 | 45,00 | 46,25 | 44,95 | 46,49 | 60M | 8.813 |
| 10/04/2019 | 2,89% | 1,30 | 46,30 | 45,40 | 45,01 | 47,01 | 117M | 12.014 |
| 09/04/2019 | -2,77% | -1,28 | 45,00 | 45,68 | 45,00 | 46,49 | 82M | 10.450 |
| 08/04/2019 | 0,61% | 0,28 | 46,28 | 45,99 | 45,84 | 47,09 | 293M | 11.155 |
| 05/04/2019 | 4,69% | 2,06 | 46,00 | 44,40 | 44,08 | 46,29 | 123M | 13.177 |
| 04/04/2019 | -0,39% | -0,17 | 43,94 | 44,50 | 43,56 | 44,55 | 56M | 8.575 |
| 03/04/2019 | 2,51% | 1,08 | 44,11 | 43,33 | 42,67 | 44,30 | 100M | 11.579 |
| 02/04/2019 | -1,33% | -0,58 | 43,03 | 44,00 | 42,60 | 44,17 | 42M | 6.398 |
| 01/04/2019 | 2,25% | 0,96 | 43,61 | 43,06 | 42,74 | 44,00 | 74M | 8.465 |
| 29/03/2019 | 1,19% | 0,50 | 42,65 | 42,50 | 42,03 | 43,67 | 82M | 11.584 |
| 28/03/2019 | 0,02% | 0,01 | 42,15 | 41,80 | 41,60 | 42,75 | 96M | 15.077 |
| 27/03/2019 | -3,68% | -1,61 | 42,14 | 43,30 | 42,00 | 43,56 | 70M | 12.416 |
| 26/03/2019 | 0,62% | 0,27 | 43,75 | 43,80 | 43,05 | 44,36 | 54M | 8.981 |
| 25/03/2019 | -3,78% | -1,71 | 43,48 | 44,58 | 43,37 | 45,09 | 78M | 12.760 |
| 22/03/2019 | -2,69% | -1,25 | 45,19 | 45,99 | 44,66 | 45,99 | 87M | 13.917 |
| 21/03/2019 | 1,11% | 0,51 | 46,44 | 46,00 | 45,25 | 46,91 | 124M | 17.500 |
| 20/03/2019 | 0,31% | 0,14 | 45,93 | 45,85 | 45,85 | 47,00 | 114M | 13.999 |
| 19/03/2019 | 1,76% | 0,79 | 45,79 | 45,53 | 45,53 | 46,44 | 142M | 13.151 |
| 18/03/2019 | 1,63% | 0,72 | 45,00 | 44,50 | 44,47 | 45,70 | 83M | 10.476 |
| 15/03/2019 | 1,33% | 0,58 | 44,28 | 43,92 | 43,57 | 44,38 | 47M | 4.956 |
| 14/03/2019 | -0,68% | -0,30 | 43,70 | 44,01 | 43,50 | 44,27 | 36M | 4.102 |
| 13/03/2019 | 0,36% | 0,16 | 44,00 | 43,74 | 43,16 | 44,29 | 49M | 7.412 |
| 12/03/2019 | -0,09% | -0,04 | 43,84 | 43,70 | 43,13 | 44,00 | 47M | 5.870 |
| 11/03/2019 | 4,33% | 1,82 | 43,88 | 42,00 | 41,97 | 43,88 | 61M | 8.339 |
| 08/03/2019 | 1,52% | 0,63 | 42,06 | 41,21 | 41,06 | 42,06 | 46M | 7.382 |
| 07/03/2019 | 0,02% | 0,01 | 41,43 | 41,24 | 41,21 | 42,06 | 49M | 7.432 |
| 06/03/2019 | -2,91% | -1,24 | 41,42 | 42,17 | 41,30 | 42,39 | 61M | 8.698 |
| 01/03/2019 | -2,38% | -1,04 | 42,66 | 43,49 | 42,47 | 44,08 | 59M | 8.963 |
| 28/02/2019 | -1,80% | -0,80 | 43,70 | 44,50 | 43,33 | 44,67 | 52M | 7.524 |
| 27/02/2019 | -1,44% | -0,65 | 44,50 | 45,25 | 44,50 | 45,50 | 48M | 7.346 |
| 26/02/2019 | 2,38% | 1,05 | 45,15 | 43,82 | 43,63 | 45,25 | 87M | 10.943 |
| 25/02/2019 | -2,17% | -0,98 | 44,10 | 45,20 | 43,50 | 45,46 | 57M | 9.084 |
| 22/02/2019 | 1,81% | 0,80 | 45,08 | 44,55 | 43,72 | 45,40 | 63M | 7.591 |
| 21/02/2019 | -1,01% | -0,45 | 44,28 | 44,72 | 43,16 | 45,18 | 60M | 8.601 |
| 20/02/2019 | 2,78% | 1,21 | 44,73 | 43,68 | 43,68 | 45,00 | 109M | 14.399 |
| 19/02/2019 | 3,13% | 1,32 | 43,52 | 42,20 | 42,11 | 43,52 | 81M | 8.875 |
| 18/02/2019 | -1,63% | -0,70 | 42,20 | 42,57 | 41,90 | 43,00 | 55M | 5.811 |
| 15/02/2019 | 0,47% | 0,20 | 42,90 | 43,05 | 42,28 | 43,43 | 70M | 6.991 |
| 14/02/2019 | 0,40% | 0,17 | 42,70 | 42,60 | 41,61 | 43,00 | 57M | 7.046 |
| 13/02/2019 | -0,02% | -0,01 | 42,53 | 42,58 | 42,30 | 43,24 | 61M | 8.414 |
| 12/02/2019 | -0,79% | -0,34 | 42,54 | 43,44 | 42,10 | 43,65 | 50M | 6.805 |
| 11/02/2019 | -0,56% | -0,24 | 42,88 | 43,18 | 42,22 | 43,48 | 31M | 5.015 |
| 08/02/2019 | 0,51% | 0,22 | 43,12 | 42,54 | 42,42 | 43,30 | 34M | 5.025 |
| 07/02/2019 | -0,90% | -0,39 | 42,90 | 43,31 | 42,72 | 44,25 | 54M | 8.764 |
| 06/02/2019 | -3,80% | -1,71 | 43,29 | 44,60 | 43,05 | 44,97 | 53M | 6.885 |
| 05/02/2019 | 1,12% | 0,50 | 45,00 | 44,22 | 44,12 | 45,54 | 54M | 8.504 |
| 04/02/2019 | 0,34% | 0,15 | 44,50 | 44,20 | 44,05 | 45,57 | 65M | 7.131 |
| 01/02/2019 | -0,09% | -0,04 | 44,35 | 44,39 | 43,59 | 44,49 | 58M | 9.040 |
| 31/01/2019 | -1,25% | -0,56 | 44,39 | 45,03 | 43,91 | 45,80 | 69M | 9.463 |
| 30/01/2019 | 1,65% | 0,73 | 44,95 | 44,39 | 44,12 | 45,26 | 69M | 9.185 |
| 29/01/2019 | 1,61% | 0,70 | 44,22 | 43,64 | 43,09 | 44,32 | 52M | 8.381 |
| 28/01/2019 | 0,18% | 0,08 | 43,52 | 42,80 | 42,51 | 43,72 | 59M | 9.321 |
| 24/01/2019 | 2,09% | 0,89 | 43,44 | 42,20 | 41,80 | 43,44 | 72M | 10.063 |
| 23/01/2019 | 4,11% | 1,68 | 42,55 | 41,19 | 40,58 | 42,55 | 63M | 9.671 |
| 22/01/2019 | -0,10% | -0,04 | 40,87 | 40,50 | 40,06 | 41,30 | 69M | 11.121 |
| 21/01/2019 | -3,01% | -1,27 | 40,91 | 41,90 | 40,56 | 41,94 | 51M | 7.391 |
| 18/01/2019 | 0,00% | 0,00 | 42,18 | 42,20 | 41,19 | 42,59 | 65M | 8.978 |
| 17/01/2019 | 1,52% | 0,63 | 42,18 | 42,00 | 41,64 | 42,46 | 118M | 11.106 |
| 16/01/2019 | 4,90% | 1,94 | 41,55 | 39,85 | 39,34 | 41,70 | 139M | 15.747 |
| 15/01/2019 | 1,05% | 0,41 | 39,61 | 39,00 | 38,64 | 40,19 | 56M | 9.597 |
| 14/01/2019 | 0,64% | 0,25 | 39,20 | 38,98 | 38,36 | 39,75 | 47M | 7.706 |
| 11/01/2019 | -1,99% | -0,79 | 38,95 | 39,45 | 38,64 | 39,78 | 51M | 8.751 |
| 10/01/2019 | 2,37% | 0,92 | 39,74 | 38,50 | 38,11 | 40,18 | 116M | 16.597 |
| 09/01/2019 | 8,16% | 2,93 | 38,82 | 35,79 | 35,79 | 38,82 | 132M | 17.000 |
| 08/01/2019 | 1,10% | 0,39 | 35,89 | 35,37 | 35,00 | 35,89 | 39M | 7.055 |
| 07/01/2019 | -1,47% | -0,53 | 35,50 | 36,48 | 35,00 | 36,48 | 52M | 7.846 |
| 04/01/2019 | -0,58% | -0,21 | 36,03 | 35,79 | 34,99 | 36,65 | 95M | 12.830 |
| 03/01/2019 | 1,51% | 0,54 | 36,24 | 35,30 | 35,30 | 36,53 | 78M | 11.258 |
| 02/01/2019 | 6,69% | 2,24 | 35,70 | 33,39 | 33,26 | 36,00 | 65M | 10.166 |
| 28/12/2018 | 2,95% | 0,96 | 33,46 | 32,82 | 32,78 | 33,87 | 26M | 5.157 |
| 27/12/2018 | -0,37% | -0,12 | 32,50 | 32,49 | 32,25 | 32,85 | 34M | 5.993 |
| 26/12/2018 | 0,96% | 0,31 | 32,62 | 32,00 | 31,91 | 32,97 | 25M | 4.909 |
| 21/12/2018 | 0,91% | 0,29 | 32,31 | 31,70 | 31,70 | 32,57 | 60M | 8.132 |
| 20/12/2018 | -2,38% | -0,78 | 32,02 | 32,91 | 31,66 | 32,97 | 65M | 6.804 |
| 19/12/2018 | -1,20% | -0,40 | 32,80 | 33,06 | 32,80 | 33,53 | 49M | 5.766 |
| 18/12/2018 | 1,31% | 0,43 | 33,20 | 33,01 | 32,72 | 33,55 | 29M | 5.610 |
| 17/12/2018 | -1,68% | -0,56 | 32,77 | 33,09 | 32,61 | 33,51 | 41M | 6.885 |
| 14/12/2018 | -0,27% | -0,09 | 33,33 | 33,40 | 33,12 | 33,71 | 27M | 5.122 |
| 13/12/2018 | 0,81% | 0,27 | 33,42 | 33,49 | 33,20 | 33,75 | 33M | 5.000 |
| 12/12/2018 | 0,21% | 0,07 | 33,15 | 33,14 | 33,14 | 34,24 | 52M | 10.924 |
| 11/12/2018 | -1,28% | -0,43 | 33,08 | 33,89 | 32,80 | 33,90 | 38M | 6.897 |
| 10/12/2018 | -2,27% | -0,78 | 33,51 | 34,17 | 33,34 | 34,41 | 26M | 5.111 |
| 07/12/2018 | 1,81% | 0,61 | 34,29 | 33,60 | 33,40 | 34,82 | 39M | 6.377 |
| 06/12/2018 | 0,09% | 0,03 | 33,68 | 33,01 | 32,66 | 34,00 | 47M | 8.538 |
| 05/12/2018 | -2,97% | -1,03 | 33,65 | 34,99 | 33,40 | 34,99 | 34M | 5.816 |
| 04/12/2018 | -1,56% | -0,55 | 34,68 | 35,22 | 34,28 | 35,48 | 47M | 8.338 |
| 03/12/2018 | 2,23% | 0,77 | 35,23 | 35,19 | 34,81 | 35,69 | 56M | 8.615 |
| 30/11/2018 | 1,71% | 0,58 | 34,46 | 33,90 | 33,57 | 35,28 | 73M | 8.241 |
| 29/11/2018 | 4,28% | 1,39 | 33,88 | 32,23 | 32,23 | 34,15 | 54M | 9.638 |
| 28/11/2018 | -0,09% | -0,03 | 32,49 | 32,52 | 31,99 | 32,85 | 38M | 7.707 |
| 27/11/2018 | 1,88% | 0,60 | 32,52 | 32,11 | 31,85 | 32,80 | 34M | 6.390 |
| 26/11/2018 | -3,56% | -1,18 | 31,92 | 33,43 | 31,92 | 33,67 | 45M | 8.987 |
| 23/11/2018 | -0,99% | -0,33 | 33,10 | 33,41 | 32,16 | 33,68 | 43M | 8.903 |
| 22/11/2018 | -0,68% | -0,23 | 33,43 | 33,61 | 33,25 | 33,93 | 13M | 2.387 |
| 21/11/2018 | -0,03% | -0,01 | 33,66 | 33,48 | 33,09 | 34,04 | 40M | 8.019 |
Date,Open,High,Low,Close,Volume
22-Apr-19,46.38,46.86,45.84,46.50,40954204
18-Apr-19,44.91,46.58,44.83,46.40,67925079
17-Apr-19,45.86,46.27,44.23,44.85,109014497
16-Apr-19,44.88,46.73,44.50,45.95,83436505
15-Apr-19,44.55,46.00,43.55,44.97,129277288
12-Apr-19,44.74,45.30,44.00,44.04,43153443
11-Apr-19,46.25,46.49,44.95,45.00,60334701
10-Apr-19,45.40,47.01,45.01,46.30,117218192
09-Apr-19,45.68,46.49,45.00,45.00,82007144
08-Apr-19,45.99,47.09,45.84,46.28,293355271
05-Apr-19,44.40,46.29,44.08,46.00,122544990
04-Apr-19,44.50,44.55,43.56,43.94,56208204
03-Apr-19,43.33,44.30,42.67,44.11,99993945
02-Apr-19,44.00,44.17,42.60,43.03,41829032
01-Apr-19,43.06,44.00,42.74,43.61,73819443
29-Mar-19,42.50,43.67,42.03,42.65,81860989
28-Mar-19,41.80,42.75,41.60,42.15,95909614
27-Mar-19,43.30,43.56,42.00,42.14,70378938
26-Mar-19,43.80,44.36,43.05,43.75,53668416
25-Mar-19,44.58,45.09,43.37,43.48,78214773
22-Mar-19,45.99,45.99,44.66,45.19,87469143
21-Mar-19,46.00,46.91,45.25,46.44,123845210
20-Mar-19,45.85,47.00,45.85,45.93,113953039
19-Mar-19,45.53,46.44,45.53,45.79,142138975
18-Mar-19,44.50,45.70,44.47,45.00,83118585
15-Mar-19,43.92,44.38,43.57,44.28,46933965
14-Mar-19,44.01,44.27,43.50,43.70,36183562
13-Mar-19,43.74,44.29,43.16,44.00,49286547
12-Mar-19,43.70,44.00,43.13,43.84,46790005
11-Mar-19,42.00,43.88,41.97,43.88,60585244
08-Mar-19,41.21,42.06,41.06,42.06,45977366
07-Mar-19,41.24,42.06,41.21,41.43,48933649
06-Mar-19,42.17,42.39,41.30,41.42,60524637
01-Mar-19,43.49,44.08,42.47,42.66,58625017
28-Feb-19,44.50,44.67,43.33,43.70,51760643
27-Feb-19,45.25,45.50,44.50,44.50,47638073
26-Feb-19,43.82,45.25,43.63,45.15,87041866
25-Feb-19,45.20,45.46,43.50,44.10,56908749
22-Feb-19,44.55,45.40,43.72,45.08,63214399
21-Feb-19,44.72,45.18,43.16,44.28,59985454
20-Feb-19,43.68,45.00,43.68,44.73,108751431
19-Feb-19,42.20,43.52,42.11,43.52,80921591
18-Feb-19,42.57,43.00,41.90,42.20,54620469
15-Feb-19,43.05,43.43,42.28,42.90,70247163
14-Feb-19,42.60,43.00,41.61,42.70,56590282
13-Feb-19,42.58,43.24,42.30,42.53,61405468
12-Feb-19,43.44,43.65,42.10,42.54,49976875
11-Feb-19,43.18,43.48,42.22,42.88,31446432
08-Feb-19,42.54,43.30,42.42,43.12,33828777
07-Feb-19,43.31,44.25,42.72,42.90,54446970
06-Feb-19,44.60,44.97,43.05,43.29,52623896
05-Feb-19,44.22,45.54,44.12,45.00,54119021
04-Feb-19,44.20,45.57,44.05,44.50,64840308
01-Feb-19,44.39,44.49,43.59,44.35,58130110
31-Jan-19,45.03,45.80,43.91,44.39,69100845
30-Jan-19,44.39,45.26,44.12,44.95,68526071
29-Jan-19,43.64,44.32,43.09,44.22,52475950
28-Jan-19,42.80,43.72,42.51,43.52,58682117
24-Jan-19,42.20,43.44,41.80,43.44,72168395
23-Jan-19,41.19,42.55,40.58,42.55,63051901
22-Jan-19,40.50,41.30,40.06,40.87,68808987
21-Jan-19,41.90,41.94,40.56,40.91,51394241
18-Jan-19,42.20,42.59,41.19,42.18,65214316
17-Jan-19,42.00,42.46,41.64,42.18,117713547
16-Jan-19,39.85,41.70,39.34,41.55,138885152
15-Jan-19,39.00,40.19,38.64,39.61,55563015
14-Jan-19,38.98,39.75,38.36,39.20,46848328
11-Jan-19,39.45,39.78,38.64,38.95,50634078
10-Jan-19,38.50,40.18,38.11,39.74,116169277
09-Jan-19,35.79,38.82,35.79,38.82,132397121
08-Jan-19,35.37,35.89,35.00,35.89,39030997
07-Jan-19,36.48,36.48,35.00,35.50,52190173
04-Jan-19,35.79,36.65,34.99,36.03,95022242
03-Jan-19,35.30,36.53,35.30,36.24,77820734
02-Jan-19,33.39,36.00,33.26,35.70,64965051
28-Dec-18,32.82,33.87,32.78,33.46,25652867
27-Dec-18,32.49,32.85,32.25,32.50,34115977
26-Dec-18,32.00,32.97,31.91,32.62,24715195
21-Dec-18,31.70,32.57,31.70,32.31,60441679
20-Dec-18,32.91,32.97,31.66,32.02,64684370
19-Dec-18,33.06,33.53,32.80,32.80,49460230
18-Dec-18,33.01,33.55,32.72,33.20,29484211
17-Dec-18,33.09,33.51,32.61,32.77,40671778
14-Dec-18,33.40,33.71,33.12,33.33,26584031
13-Dec-18,33.49,33.75,33.20,33.42,32766962
12-Dec-18,33.14,34.24,33.14,33.15,51770491
11-Dec-18,33.89,33.90,32.80,33.08,37790875
10-Dec-18,34.17,34.41,33.34,33.51,25696283
07-Dec-18,33.60,34.82,33.40,34.29,38635780
06-Dec-18,33.01,34.00,32.66,33.68,46568648
05-Dec-18,34.99,34.99,33.40,33.65,34490177
04-Dec-18,35.22,35.48,34.28,34.68,47207292
03-Dec-18,35.19,35.69,34.81,35.23,55506708
30-Nov-18,33.90,35.28,33.57,34.46,73297130
29-Nov-18,32.23,34.15,32.23,33.88,54053007
28-Nov-18,32.52,32.85,31.99,32.49,37841564
27-Nov-18,32.11,32.80,31.85,32.52,33839113
26-Nov-18,33.43,33.67,31.92,31.92,44516484
23-Nov-18,33.41,33.68,32.16,33.10,43431787
22-Nov-18,33.61,33.93,33.25,33.43,13330000
21-Nov-18,33.48,34.04,33.09,33.66,40221238
19-Nov-18,34.44,34.47,33.33,33.67,40221238
16-Nov-18,33.25,34.82,33.25,34.41,40221238
14-Nov-18,32.63,33.90,32.63,33.42,40221238
13-Nov-18,33.83,33.89,32.51,32.57,40221238
12-Nov-18,34.10,34.30,33.29,33.51,40221238
09-Nov-18,33.66,34.49,32.86,34.31,40221238
08-Nov-18,34.68,35.03,33.52,33.55,40221238
07-Nov-18,36.75,36.75,34.92,34.92,40221238
06-Nov-18,35.70,36.77,34.78,36.40,40221238
05-Nov-18,35.00,36.50,35.00,36.39,40221238
01-Nov-18,32.34,32.84,32.16,32.65,40221238
31-Oct-18,32.80,32.97,31.83,32.25,40221238
30-Oct-18,32.98,33.02,32.14,32.50,40221238
29-Oct-18,34.50,34.62,32.19,32.52,40221238
26-Oct-18,33.17,33.82,33.01,33.67,40221238
25-Oct-18,34.49,34.50,32.81,32.89,40221238
24-Oct-18,37.40,37.59,33.79,33.86,40221238
23-Oct-18,36.70,38.00,36.23,37.60,40221238
22-Oct-18,37.87,37.89,36.62,37.14,40221238
19-Oct-18,35.71,37.71,35.64,37.50,40221238
18-Oct-18,35.40,35.93,35.11,35.85,40221238
17-Oct-18,34.51,35.44,34.20,35.35,40221238
16-Oct-18,33.90,34.68,33.55,34.68,40221238
15-Oct-18,33.52,34.10,33.20,33.55,40221238
11-Oct-18,35.19,35.25,33.96,34.23,40221238
10-Oct-18,34.65,35.05,34.01,34.65,40221238
09-Oct-18,36.03,36.04,34.28,35.01,40221238
08-Oct-18,36.25,36.79,35.39,35.77,40221238
05-Oct-18,33.87,34.95,33.73,34.85,40221238
04-Oct-18,33.08,33.79,32.88,33.35,40221238
03-Oct-18,33.30,34.82,32.88,33.23,40221238
02-Oct-18,31.94,33.42,31.94,32.60,40221238
01-Oct-18,32.42,32.47,31.52,31.75,40221238
*exoneração de responsabilidade