ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis
menu


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
17/02/20252,64%0,207,787,477,348,08269M35.143
14/02/20254,99%0,367,587,287,287,65195M24.854
13/02/2025-1,23%-0,097,227,257,187,32131M21.133
12/02/2025-3,18%-0,247,317,477,117,47246M37.328
11/02/20251,34%0,107,557,497,317,5887M16.253
10/02/20253,76%0,277,457,187,187,50160M24.086
07/02/2025-6,14%-0,477,187,657,177,65234M30.794
06/02/20251,86%0,147,657,527,427,69165M20.144
05/02/2025-2,21%-0,177,517,687,497,71175M23.677
04/02/2025-1,54%-0,127,687,787,617,8084M15.948
03/02/20250,78%0,067,807,687,607,84122M21.035
31/01/2025-3,61%-0,297,748,037,748,09152M28.044
30/01/20257,35%0,558,037,537,518,05252M33.041
29/01/2025-1,84%-0,147,487,707,477,70111M20.004
28/01/2025-2,68%-0,217,627,837,627,86122M18.928
27/01/20253,57%0,277,837,517,467,90173M23.785
24/01/2025-0,13%-0,017,567,567,537,7098M18.278
23/01/2025-2,07%-0,167,577,747,517,84239M29.066
22/01/2025-0,26%-0,027,737,847,667,91200M36.802
21/01/20251,44%0,117,757,707,577,83208M31.327
20/01/2025-6,83%-0,567,648,207,648,20290M31.304
17/01/2025-4,98%-0,438,208,738,208,75239M24.638
16/01/20250,58%0,058,639,308,639,32449M50.572
15/01/20254,25%0,358,588,318,308,68249M33.439
14/01/20250,24%0,028,238,218,068,28124M17.999
13/01/20251,23%0,108,218,118,078,49151M19.304
10/01/2025-1,22%-0,108,118,248,058,25126M27.938
09/01/20250,12%0,018,218,158,108,3065M12.470
08/01/2025-2,15%-0,188,208,338,098,35105M23.390
07/01/20251,09%0,098,388,418,308,52143M24.107
06/01/20252,98%0,248,298,168,148,46152M25.420
03/01/20250,37%0,038,058,017,928,10117M26.004
02/01/2025-1,72%-0,148,028,187,908,22130M32.553
30/12/20240,00%0,008,168,248,108,2993M21.089
27/12/2024-2,39%-0,208,168,438,148,47120M17.769
26/12/2024-2,11%-0,188,368,558,348,59104M19.494
23/12/20240,23%0,028,548,428,418,61138M26.192
20/12/20242,77%0,238,528,238,198,66193M27.010
19/12/2024-0,72%-0,068,298,398,208,46183M29.452
18/12/2024-5,33%-0,478,358,848,298,85247M41.933
17/12/20241,50%0,138,828,748,568,97209M33.350
16/12/2024-2,47%-0,228,698,948,629,01134M19.178
13/12/2024-3,78%-0,358,919,288,919,30156M20.798
12/12/2024-4,93%-0,489,269,619,099,61188M21.840
11/12/20241,35%0,139,749,669,3410,00209M31.292
10/12/20242,67%0,259,619,509,449,6694M13.660
09/12/2024-0,43%-0,049,369,489,359,68200M32.464
06/12/2024-4,28%-0,429,409,779,269,79205M27.821
05/12/20241,03%0,109,829,849,7410,01176M21.258
04/12/2024-2,21%-0,229,729,949,649,96202M20.133
03/12/2024-0,50%-0,059,9410,009,8110,13136M17.690
02/12/2024-1,96%-0,209,9910,119,7810,21193M24.687
29/11/20245,38%0,5210,199,759,4810,19258M43.273
28/11/2024-10,05%-1,089,6710,639,6710,76378M43.283
27/11/2024-2,36%-0,2610,7511,0210,7511,13169M22.140
26/11/2024-2,05%-0,2311,0111,2410,9711,34140M20.168
25/11/20240,99%0,1111,2411,1611,0911,37162M18.255
22/11/20246,10%0,6411,1310,6110,6011,27311M25.381
21/11/2024-4,64%-0,5110,4910,9210,4910,94215M30.079
19/11/2024-0,45%-0,0511,0011,0910,8711,18118M17.174
18/11/2024-2,21%-0,2511,0511,4011,0511,59184M31.854
14/11/2024-1,14%-0,1311,3011,4111,2611,58167M12.742
13/11/20240,62%0,0711,4311,3511,2311,46175M24.254
12/11/2024-2,32%-0,2711,3611,5511,2711,63136M22.271
11/11/2024-0,34%-0,0411,6311,6111,4511,7492M13.040
08/11/2024-3,15%-0,3811,6711,7211,5811,87141M25.285
07/11/2024-0,66%-0,0812,0512,0612,0012,27143M21.288
06/11/20240,50%0,0612,1311,7111,6412,1488M11.880
05/11/2024-0,08%-0,0112,0712,0311,8112,13102M14.992
04/11/20245,04%0,5812,0811,6411,6312,20169M20.593
01/11/2024-2,71%-0,3211,5011,9111,4811,94120M15.343
31/10/2024-1,75%-0,2111,8211,9911,8212,2398M9.035
30/10/2024-0,50%-0,0612,0312,1112,0312,2874M10.360
29/10/20240,17%0,0212,0912,1412,0212,20119M10.554
28/10/20242,72%0,3212,0711,8711,8112,33260M15.908
25/10/2024-0,59%-0,0711,7511,8611,6611,8887M12.907
24/10/20240,77%0,0911,8211,7711,5811,82111M10.537
23/10/20240,34%0,0411,7311,6211,4811,7395M15.966
22/10/2024-0,34%-0,0411,6911,7111,4911,73143M19.701
21/10/2024-0,68%-0,0811,7311,8511,7111,92105M12.147
18/10/2024-0,67%-0,0811,8112,0111,7912,09135M19.417
17/10/2024-1,41%-0,1711,8911,9911,7912,01127M12.687
16/10/2024-0,50%-0,0612,0612,1311,9712,18166M19.599
15/10/2024-0,98%-0,1212,1212,2312,0512,3496M13.870
14/10/20241,16%0,1412,2412,1012,0212,29102M17.004
11/10/2024-3,04%-0,3812,1012,4011,9612,46239M20.224
10/10/20240,32%0,0412,4812,2612,2512,56128M19.836
09/10/2024-2,81%-0,3612,4412,7112,3512,76161M27.289
08/10/2024-1,92%-0,2512,8012,9912,7013,00110M14.126
07/10/2024-1,51%-0,2013,0513,3712,9313,43114M14.699
04/10/20241,22%0,1613,2512,9812,9813,2599M10.888
03/10/2024-3,25%-0,4413,0913,3712,8413,39146M17.367
02/10/20241,65%0,2213,5313,4013,4013,76141M15.367
01/10/20241,76%0,2313,3113,1613,0213,35200M15.153
30/09/2024-0,53%-0,0713,0813,2513,0713,42180M17.373
27/09/20241,47%0,1913,1512,9312,9213,28262M21.860
26/09/20243,68%0,4612,9612,6012,5813,02159M14.025
25/09/2024-1,73%-0,2212,5012,7812,5012,81118M20.873
24/09/20243,84%0,4712,7212,4112,3812,78126M19.799
23/09/2024-2,47%-0,3112,2512,5212,2512,55142M34.231
20/09/2024-3,31%-0,4312,5612,9712,4612,99186M27.878
19/09/2024-0,84%-0,1112,9913,2312,9813,29116M13.674
18/09/2024-2,24%-0,3013,1013,3213,1013,44160M17.810
17/09/20242,06%0,2713,4013,4213,1713,46162M17.622
16/09/20240,69%0,0913,1313,0713,0213,2265M11.913
13/09/20241,56%0,2013,0412,9012,9013,26110M10.081
12/09/2024-1,00%-0,1312,8412,9712,7513,0279M11.964
11/09/20243,84%0,4812,9712,5512,5413,01117M16.237
10/09/2024-2,12%-0,2712,4912,7512,4312,76147M14.738
09/09/2024-1,01%-0,1312,7612,9512,7513,04100M14.958
06/09/2024-3,95%-0,5312,8913,3812,8913,4397M14.615
05/09/20240,15%0,0213,4213,3913,2413,49145M11.610
04/09/20242,13%0,2813,4013,2313,1313,53102M14.034
03/09/20240,08%0,0113,1213,1613,0513,25133M13.283
02/09/2024-1,87%-0,2513,1113,3413,0913,3976M13.624
30/08/2024-0,60%-0,0813,3613,3213,2613,44356M20.618
29/08/2024-1,61%-0,2213,4413,6313,3713,68125M17.784
28/08/2024-2,15%-0,3013,6613,9113,5413,91118M17.850
27/08/2024-0,57%-0,0813,9614,1513,9314,1586M10.633
26/08/20240,50%0,0714,0414,0813,9314,18108M18.041
23/08/20242,05%0,2813,9713,7713,7514,14127M15.731
22/08/2024-1,72%-0,2413,6913,8813,6714,03116M16.959
21/08/20240,43%0,0613,9313,9013,8714,16129M18.709
20/08/2024-0,50%-0,0713,8713,9413,7513,94130M18.000
19/08/20243,80%0,5113,9413,5513,4613,97194M27.087
16/08/2024-1,90%-0,2613,4313,8613,4213,98132M21.732
15/08/20241,33%0,1813,6913,5013,2413,83205M27.803
14/08/2024-1,46%-0,2013,5113,5013,3513,59125M20.927
13/08/20241,71%0,2313,7113,5113,4913,7786M15.008
12/08/2024-0,96%-0,1313,4813,6813,4513,7488M11.585
09/08/20242,33%0,3113,6113,3813,3513,6184M13.650
08/08/20240,83%0,1113,3013,1913,1013,3483M10.725
07/08/20241,46%0,1913,1913,0612,8413,19122M12.974
06/08/2024--13,0012,8212,6213,11103M15.722


*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

© 2017-2025 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito