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
01/12/2023	0,17%	0,03	17,78	17,75	17,37	17,96	79M	19.245
30/11/2023	1,49%	0,26	17,75	17,54	17,32	17,84	179M	20.472
29/11/2023	-0,85%	-0,15	17,49	17,80	17,40	17,90	85M	13.444
28/11/2023	0,46%	0,08	17,64	17,55	17,41	17,77	69M	11.951
27/11/2023	-2,12%	-0,38	17,56	17,95	17,44	18,06	119M	20.854
24/11/2023	-0,83%	-0,15	17,94	17,92	17,87	18,17	61M	18.271
23/11/2023	0,22%	0,04	18,09	18,04	17,90	18,24	43M	9.043
22/11/2023	0,28%	0,05	18,05	18,00	17,85	18,30	122M	16.561
21/11/2023	-1,69%	-0,31	18,00	18,32	17,91	18,32	99M	18.168
20/11/2023	2,06%	0,37	18,31	18,16	17,84	18,34	83M	15.538
17/11/2023	-1,81%	-0,33	17,94	18,30	17,93	18,48	85M	18.886

16/11/2023	1,95%	0,35	18,27	17,89	17,89	18,31	178M	26.320
14/11/2023	0,56%	0,10	17,92	17,95	17,88	18,60	320M	41.562
13/11/2023	0,45%	0,08	17,82	17,75	17,60	17,95	118M	13.999
10/11/2023	2,19%	0,38	17,74	17,60	17,46	17,87	118M	17.486
09/11/2023	-1,03%	-0,18	17,36	17,61	17,30	17,88	94M	14.832
08/11/2023	-1,35%	-0,24	17,54	17,69	17,36	18,00	115M	17.447
07/11/2023	2,95%	0,51	17,78	17,11	17,11	17,94	220M	29.463
06/11/2023	0,58%	0,10	17,27	17,18	17,03	17,34	100M	16.999
03/11/2023	3,37%	0,56	17,17	17,05	16,92	17,28	393M	21.801
01/11/2023	5,46%	0,86	16,61	15,76	15,68	16,70	191M	28.102
31/10/2023	0,64%	0,10	15,75	15,75	15,61	15,91	75M	10.287
30/10/2023	-2,19%	-0,35	15,65	16,15	15,63	16,15	85M	14.290
27/10/2023	-2,08%	-0,34	16,00	16,63	15,89	16,68	127M	17.538
26/10/2023	2,19%	0,35	16,34	15,99	15,95	16,38	159M	26.298
25/10/2023	-1,17%	-0,19	15,99	16,20	15,88	16,37	114M	18.018
24/10/2023	3,25%	0,51	16,18	15,85	15,81	16,31	96M	15.990
23/10/2023	1,03%	0,16	15,67	15,44	15,37	15,79	69M	9.880
20/10/2023	-0,83%	-0,13	15,51	15,52	15,27	15,70	84M	13.270
19/10/2023	0,77%	0,12	15,64	15,55	15,49	15,89	86M	13.619
18/10/2023	-1,83%	-0,29	15,52	15,69	15,40	15,82	115M	23.295
17/10/2023	-0,94%	-0,15	15,81	15,86	15,69	16,20	92M	19.349
16/10/2023	-0,99%	-0,16	15,96	16,37	15,77	16,41	145M	23.457
13/10/2023	-3,07%	-0,51	16,12	16,60	15,97	16,64	144M	19.773
11/10/2023	-0,06%	-0,01	16,63	16,65	16,41	16,76	85M	13.818
10/10/2023	2,53%	0,41	16,64	16,32	16,25	16,65	137M	16.309
09/10/2023	2,40%	0,38	16,23	15,81	15,73	16,28	92M	20.999
06/10/2023	-0,69%	-0,11	15,85	15,83	15,38	15,91	147M	23.611
05/10/2023	-2,03%	-0,33	15,96	16,31	15,80	16,33	106M	20.435
04/10/2023	0,87%	0,14	16,29	16,14	16,01	16,39	107M	21.206
03/10/2023	-1,76%	-0,29	16,15	16,36	16,09	16,51	81M	21.459
02/10/2023	-4,08%	-0,70	16,44	17,16	16,39	17,18	99M	20.898
29/09/2023	1,48%	0,25	17,14	17,12	16,77	17,21	140M	15.157
28/09/2023	0,30%	0,05	16,89	16,80	16,59	16,98	142M	18.864
27/09/2023	-2,55%	-0,44	16,84	17,37	16,61	17,39	139M	26.239
26/09/2023	-2,59%	-0,46	17,28	17,65	17,17	17,68	105M	15.999
25/09/2023	-1,28%	-0,23	17,74	17,99	17,60	17,99	88M	10.517
22/09/2023	-0,33%	-0,06	17,97	18,04	17,72	18,17	102M	14.449
21/09/2023	-2,59%	-0,48	18,03	18,30	17,88	18,35	125M	17.289
20/09/2023	0,60%	0,11	18,51	18,45	18,35	18,69	61M	11.717
19/09/2023	-0,70%	-0,13	18,40	18,54	18,28	18,59	92M	13.189
18/09/2023	-0,11%	-0,02	18,53	18,66	18,38	18,80	72M	11.230
15/09/2023	0,65%	0,12	18,55	18,56	18,38	18,82	198M	18.437
14/09/2023	3,19%	0,57	18,43	17,97	17,91	18,52	140M	15.708
13/09/2023	0,11%	0,02	17,86	17,90	17,75	18,05	80M	12.195
12/09/2023	1,08%	0,19	17,84	17,68	17,68	17,97	66M	8.399
11/09/2023	1,91%	0,33	17,65	17,41	17,28	17,72	69M	10.909
08/09/2023	-0,74%	-0,13	17,32	17,44	17,21	17,49	78M	13.247
06/09/2023	-1,47%	-0,26	17,45	17,70	17,43	17,88	94M	13.657
05/09/2023	-0,34%	-0,06	17,71	17,70	17,48	17,83	104M	17.946
04/09/2023	-0,84%	-0,15	17,77	17,81	17,68	17,99	56M	8.592
01/09/2023	2,28%	0,40	17,92	17,65	17,60	18,01	82M	14.685
31/08/2023	-3,74%	-0,68	17,52	18,19	17,47	18,24	151M	18.360
30/08/2023	0,44%	0,08	18,20	18,20	18,10	18,45	88M	14.098
29/08/2023	0,89%	0,16	18,12	18,00	17,86	18,15	158M	13.817
28/08/2023	0,39%	0,07	17,96	17,88	17,71	18,00	64M	11.348
25/08/2023	-0,67%	-0,12	17,89	17,99	17,78	18,11	63M	11.669
24/08/2023	-1,32%	-0,24	18,01	18,14	17,91	18,32	98M	13.883
23/08/2023	0,05%	0,01	18,25	18,16	18,08	18,48	157M	25.384
22/08/2023	1,73%	0,31	18,24	18,10	17,92	18,28	124M	15.198
21/08/2023	-0,44%	-0,08	17,93	18,08	17,72	18,10	96M	16.010
18/08/2023	0,67%	0,12	18,01	17,84	17,69	18,13	80M	14.341
17/08/2023	-1,81%	-0,33	17,89	18,37	17,89	18,44	128M	17.230
16/08/2023	-1,19%	-0,22	18,22	18,34	18,12	18,50	171M	23.677
15/08/2023	-2,38%	-0,45	18,44	18,96	18,38	19,16	198M	23.926
14/08/2023	-0,79%	-0,15	18,89	19,00	18,68	19,00	123M	19.146
11/08/2023	-1,60%	-0,31	19,04	19,26	18,97	19,43	85M	14.348
10/08/2023	0,26%	0,05	19,35	19,30	19,27	19,67	71M	9.929
09/08/2023	-0,52%	-0,10	19,30	19,45	19,12	19,49	66M	13.358
08/08/2023	-0,67%	-0,13	19,40	19,34	18,97	19,54	112M	17.662
07/08/2023	-0,91%	-0,18	19,53	19,62	19,53	19,77	65M	9.745
04/08/2023	-1,30%	-0,26	19,71	19,90	19,63	20,09	108M	16.326
03/08/2023	0,15%	0,03	19,97	20,01	19,86	20,21	118M	15.331
02/08/2023	0,30%	0,06	19,94	19,84	19,55	20,00	98M	10.483
01/08/2023	-0,30%	-0,06	19,88	19,80	19,53	19,96	167M	19.582
31/07/2023	0,96%	0,19	19,94	19,98	19,82	20,09	104M	13.189
28/07/2023	0,05%	0,01	19,75	19,87	19,55	19,96	101M	17.904
27/07/2023	-2,57%	-0,52	19,74	20,32	19,68	20,64	150M	17.025
26/07/2023	-1,12%	-0,23	20,26	20,48	20,12	20,54	200M	19.059
25/07/2023	1,99%	0,40	20,49	20,45	20,24	20,81	254M	24.439
24/07/2023	1,88%	0,37	20,09	19,80	19,63	20,21	193M	26.566
21/07/2023	1,75%	0,34	19,72	19,40	19,34	19,82	101M	17.251
20/07/2023	0,31%	0,06	19,38	19,50	19,18	19,50	72M	11.835
19/07/2023	-0,67%	-0,13	19,32	19,51	19,06	19,56	66M	10.971
18/07/2023	-0,41%	-0,08	19,45	19,46	19,30	19,73	73M	14.899
17/07/2023	0,93%	0,18	19,53	19,35	19,16	19,56	74M	14.877
14/07/2023	-2,32%	-0,46	19,35	19,75	19,17	19,83	95M	17.275
13/07/2023	3,50%	0,67	19,81	19,21	19,21	19,85	221M	31.869
12/07/2023	0,90%	0,17	19,14	19,00	19,00	19,52	150M	23.166
11/07/2023	0,53%	0,10	18,97	18,70	18,33	19,22	294M	33.112
10/07/2023	-0,47%	-0,09	18,87	19,05	18,72	19,12	122M	16.724
07/07/2023	3,78%	0,69	18,96	18,34	18,28	19,22	241M	31.215
06/07/2023	-1,72%	-0,32	18,27	18,40	18,05	18,53	161M	26.142
05/07/2023	1,53%	0,28	18,59	18,25	18,17	18,80	248M	32.936
04/07/2023	-0,38%	-0,07	18,31	18,41	18,17	18,44	71M	12.726
03/07/2023	2,91%	0,52	18,38	17,95	17,92	18,47	155M	19.692
30/06/2023	0,34%	0,06	17,86	17,96	17,84	18,14	162M	22.601
29/06/2023	1,31%	0,23	17,80	17,49	17,49	17,88	84M	11.727
28/06/2023	-0,45%	-0,08	17,57	17,67	17,48	17,77	140M	22.130
27/06/2023	-1,62%	-0,29	17,65	18,00	17,40	18,09	153M	32.078
26/06/2023	-0,55%	-0,10	17,94	18,06	17,84	18,11	116M	16.788
23/06/2023	1,29%	0,23	18,04	17,62	17,53	18,12	157M	27.891
22/06/2023	-1,11%	-0,20	17,81	17,81	17,58	17,90	90M	17.247
21/06/2023	1,81%	0,32	18,01	17,69	17,45	18,06	155M	29.991
20/06/2023	-0,67%	-0,12	17,69	17,81	17,47	18,04	195M	27.431
19/06/2023	1,19%	0,21	17,81	17,66	17,54	17,89	138M	14.439
16/06/2023	-0,56%	-0,10	17,60	17,66	17,37	17,81	247M	32.969
15/06/2023	-0,90%	-0,16	17,70	17,80	17,53	17,83	230M	31.891
14/06/2023	2,17%	0,38	17,86	17,54	17,40	17,95	269M	38.212
13/06/2023	-0,74%	-0,13	17,48	17,70	17,33	17,81	136M	24.507
12/06/2023	-0,23%	-0,04	17,61	17,59	17,50	17,89	191M	27.067
09/06/2023	1,55%	0,27	17,65	17,50	17,45	17,94	251M	28.008
07/06/2023	1,46%	0,25	17,38	17,30	17,03	17,48	215M	28.842
06/06/2023	2,27%	0,38	17,13	16,82	16,71	17,37	230M	34.467
05/06/2023	1,33%	0,22	16,75	16,64	16,29	16,88	201M	28.326
02/06/2023	7,90%	1,21	16,53	15,51	15,50	16,59	309M	46.284
01/06/2023	2,13%	0,32	15,32	15,06	14,95	15,39	155M	24.581
31/05/2023	-0,40%	-0,06	15,00	15,05	14,95	15,21	177M	21.683
30/05/2023	-1,76%	-0,27	15,06	15,50	14,92	15,51	155M	23.564
29/05/2023	-1,16%	-0,18	15,33	15,56	15,30	15,58	81M	14.246
26/05/2023	-0,45%	-0,07	15,51	15,77	15,22	15,83	140M	30.650
25/05/2023	-0,32%	-0,05	15,58	15,82	15,40	15,93	140M	31.045
24/05/2023	-1,08%	-0,17	15,63	15,76	15,55	15,90	112M	28.694
23/05/2023	-	-	15,80	15,93	15,77	16,32	148M	25.549

Date,Open,High,Low,Close,Volume
01-Dec-23,17.75,17.96,17.37,17.78,78744196
30-Nov-23,17.54,17.84,17.32,17.75,178583018
29-Nov-23,17.80,17.90,17.40,17.49,85315506
28-Nov-23,17.55,17.77,17.41,17.64,68631869
27-Nov-23,17.95,18.06,17.44,17.56,118641802
24-Nov-23,17.92,18.17,17.87,17.94,61211404
23-Nov-23,18.04,18.24,17.90,18.09,42876811
22-Nov-23,18.00,18.30,17.85,18.05,121812585
21-Nov-23,18.32,18.32,17.91,18.00,99423683
20-Nov-23,18.16,18.34,17.84,18.31,83082323
17-Nov-23,18.30,18.48,17.93,17.94,84956513
16-Nov-23,17.89,18.31,17.89,18.27,178451040
14-Nov-23,17.95,18.60,17.88,17.92,320314295
13-Nov-23,17.75,17.95,17.60,17.82,117978408
10-Nov-23,17.60,17.87,17.46,17.74,117642916
09-Nov-23,17.61,17.88,17.30,17.36,93960934
08-Nov-23,17.69,18.00,17.36,17.54,114821998
07-Nov-23,17.11,17.94,17.11,17.78,219610898
06-Nov-23,17.18,17.34,17.03,17.27,100142901
03-Nov-23,17.05,17.28,16.92,17.17,392517867
01-Nov-23,15.76,16.70,15.68,16.61,190850429
31-Oct-23,15.75,15.91,15.61,15.75,75233496
30-Oct-23,16.15,16.15,15.63,15.65,84517401
27-Oct-23,16.63,16.68,15.89,16.00,126550786
26-Oct-23,15.99,16.38,15.95,16.34,158654937
25-Oct-23,16.20,16.37,15.88,15.99,113681331
24-Oct-23,15.85,16.31,15.81,16.18,96196909
23-Oct-23,15.44,15.79,15.37,15.67,68844815
20-Oct-23,15.52,15.70,15.27,15.51,84083409
19-Oct-23,15.55,15.89,15.49,15.64,86059161
18-Oct-23,15.69,15.82,15.40,15.52,114676524
17-Oct-23,15.86,16.20,15.69,15.81,91793018
16-Oct-23,16.37,16.41,15.77,15.96,145187974
13-Oct-23,16.60,16.64,15.97,16.12,143776390
11-Oct-23,16.65,16.76,16.41,16.63,84555960
10-Oct-23,16.32,16.65,16.25,16.64,136683104
09-Oct-23,15.81,16.28,15.73,16.23,92187613
06-Oct-23,15.83,15.91,15.38,15.85,147009893
05-Oct-23,16.31,16.33,15.80,15.96,105697956
04-Oct-23,16.14,16.39,16.01,16.29,107368089
03-Oct-23,16.36,16.51,16.09,16.15,80780764
02-Oct-23,17.16,17.18,16.39,16.44,99039021
29-Sep-23,17.12,17.21,16.77,17.14,139929564
28-Sep-23,16.80,16.98,16.59,16.89,142100999
27-Sep-23,17.37,17.39,16.61,16.84,139391721
26-Sep-23,17.65,17.68,17.17,17.28,105156056
25-Sep-23,17.99,17.99,17.60,17.74,88208040
22-Sep-23,18.04,18.17,17.72,17.97,101630036
21-Sep-23,18.30,18.35,17.88,18.03,124650627
20-Sep-23,18.45,18.69,18.35,18.51,61306051
19-Sep-23,18.54,18.59,18.28,18.40,92465040
18-Sep-23,18.66,18.80,18.38,18.53,72375479
15-Sep-23,18.56,18.82,18.38,18.55,197675388
14-Sep-23,17.97,18.52,17.91,18.43,139994996
13-Sep-23,17.90,18.05,17.75,17.86,80107119
12-Sep-23,17.68,17.97,17.68,17.84,65503130
11-Sep-23,17.41,17.72,17.28,17.65,68623989
08-Sep-23,17.44,17.49,17.21,17.32,78407727
06-Sep-23,17.70,17.88,17.43,17.45,94421379
05-Sep-23,17.70,17.83,17.48,17.71,104407828
04-Sep-23,17.81,17.99,17.68,17.77,56362114
01-Sep-23,17.65,18.01,17.60,17.92,82392871
31-Aug-23,18.19,18.24,17.47,17.52,150894176
30-Aug-23,18.20,18.45,18.10,18.20,88167587
29-Aug-23,18.00,18.15,17.86,18.12,157700369
28-Aug-23,17.88,18.00,17.71,17.96,63581459
25-Aug-23,17.99,18.11,17.78,17.89,63405697
24-Aug-23,18.14,18.32,17.91,18.01,98099761
23-Aug-23,18.16,18.48,18.08,18.25,156666689
22-Aug-23,18.10,18.28,17.92,18.24,124479596
21-Aug-23,18.08,18.10,17.72,17.93,95978788
18-Aug-23,17.84,18.13,17.69,18.01,79752345
17-Aug-23,18.37,18.44,17.89,17.89,128125083
16-Aug-23,18.34,18.50,18.12,18.22,170749843
15-Aug-23,18.96,19.16,18.38,18.44,197799979
14-Aug-23,19.00,19.00,18.68,18.89,122548085
11-Aug-23,19.26,19.43,18.97,19.04,85062315
10-Aug-23,19.30,19.67,19.27,19.35,70706405
09-Aug-23,19.45,19.49,19.12,19.30,65869390
08-Aug-23,19.34,19.54,18.97,19.40,111831029
07-Aug-23,19.62,19.77,19.53,19.53,64626266
04-Aug-23,19.90,20.09,19.63,19.71,108341673
03-Aug-23,20.01,20.21,19.86,19.97,118377886
02-Aug-23,19.84,20.00,19.55,19.94,98437819
01-Aug-23,19.80,19.96,19.53,19.88,167356101
31-Jul-23,19.98,20.09,19.82,19.94,103936292
28-Jul-23,19.87,19.96,19.55,19.75,100925797
27-Jul-23,20.32,20.64,19.68,19.74,149776741
26-Jul-23,20.48,20.54,20.12,20.26,200053586
25-Jul-23,20.45,20.81,20.24,20.49,253646626
24-Jul-23,19.80,20.21,19.63,20.09,193102856
21-Jul-23,19.40,19.82,19.34,19.72,100972271
20-Jul-23,19.50,19.50,19.18,19.38,72013704
19-Jul-23,19.51,19.56,19.06,19.32,65554765
18-Jul-23,19.46,19.73,19.30,19.45,72674759
17-Jul-23,19.35,19.56,19.16,19.53,73538714
14-Jul-23,19.75,19.83,19.17,19.35,94609469
13-Jul-23,19.21,19.85,19.21,19.81,220984975
12-Jul-23,19.00,19.52,19.00,19.14,150451949
11-Jul-23,18.70,19.22,18.33,18.97,294363598
10-Jul-23,19.05,19.12,18.72,18.87,122403618
07-Jul-23,18.34,19.22,18.28,18.96,240814810
06-Jul-23,18.40,18.53,18.05,18.27,160683303
05-Jul-23,18.25,18.80,18.17,18.59,247629973
04-Jul-23,18.41,18.44,18.17,18.31,70580483
03-Jul-23,17.95,18.47,17.92,18.38,154985959
30-Jun-23,17.96,18.14,17.84,17.86,161794288
29-Jun-23,17.49,17.88,17.49,17.80,83680026
28-Jun-23,17.67,17.77,17.48,17.57,139884296
27-Jun-23,18.00,18.09,17.40,17.65,153024375
26-Jun-23,18.06,18.11,17.84,17.94,116185096
23-Jun-23,17.62,18.12,17.53,18.04,157096786
22-Jun-23,17.81,17.90,17.58,17.81,89601820
21-Jun-23,17.69,18.06,17.45,18.01,154539461
20-Jun-23,17.81,18.04,17.47,17.69,194748528
19-Jun-23,17.66,17.89,17.54,17.81,138239967
16-Jun-23,17.66,17.81,17.37,17.60,247182760
15-Jun-23,17.80,17.83,17.53,17.70,230254736
14-Jun-23,17.54,17.95,17.40,17.86,269032185
13-Jun-23,17.70,17.81,17.33,17.48,135612086
12-Jun-23,17.59,17.89,17.50,17.61,191423969
09-Jun-23,17.50,17.94,17.45,17.65,250673010
07-Jun-23,17.30,17.48,17.03,17.38,215343862
06-Jun-23,16.82,17.37,16.71,17.13,230107879
05-Jun-23,16.64,16.88,16.29,16.75,201018537
02-Jun-23,15.51,16.59,15.50,16.53,309124173
01-Jun-23,15.06,15.39,14.95,15.32,154568491
31-May-23,15.05,15.21,14.95,15.00,177078115
30-May-23,15.50,15.51,14.92,15.06,155053547
29-May-23,15.56,15.58,15.30,15.33,81382302
26-May-23,15.77,15.83,15.22,15.51,139994397
25-May-23,15.82,15.93,15.40,15.58,140272699
24-May-23,15.76,15.90,15.55,15.63,112458912
23-May-23,15.93,16.32,15.77,15.80,147639696

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSAN3