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
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
14/01/2021-0,35%-0,3084,4084,8783,2085,27132M8.916
13/01/20212,15%1,7884,7082,7382,3685,14247M13.024
12/01/20212,52%2,0482,9281,3481,1183,74172M11.526
11/01/2021-1,67%-1,3780,8881,5079,9681,71121M7.557
08/01/2021-0,17%-0,1482,2582,3880,8883,35128M8.994
07/01/20213,96%3,1482,3980,4079,3282,53201M14.038
06/01/2021-0,30%-0,2479,2579,9478,0080,47194M12.945
05/01/20210,32%0,2579,4978,8076,5279,49215M11.265
04/01/20214,63%3,5179,2476,5076,0479,24162M11.540
30/12/2020-1,65%-1,2775,7377,1075,3177,32128M7.601
29/12/20200,57%0,4477,0076,7475,2577,68104M8.097
28/12/20203,31%2,4576,5674,2173,6076,72149M7.152
23/12/2020-1,33%-1,0074,1175,1274,0575,5068M4.603
22/12/20201,76%1,3075,1174,0073,1575,11147M7.826
21/12/2020-3,01%-2,2973,8174,0072,8074,70156M10.514
18/12/2020-1,70%-1,3276,1077,5075,0878,79233M15.459
17/12/20204,59%3,4077,4274,1273,4877,42327M17.202
16/12/20200,22%0,1674,0274,0073,2874,50208M16.957
15/12/20206,15%4,2873,8670,0169,7974,28272M18.115
14/12/2020-2,26%-1,6169,5871,3069,5871,98156M9.312
11/12/2020-0,22%-0,1671,1970,7069,7471,43135M8.886
10/12/20201,93%1,3571,3570,2868,6071,40182M11.214
09/12/2020-2,47%-1,7770,0071,6469,6471,92121M9.008
08/12/20200,01%0,0171,7771,8870,3572,11172M11.781
07/12/2020-5,95%-4,5471,7675,6070,6275,94300M19.073
04/12/20200,42%0,3276,3075,6673,4077,00426M21.297
03/12/20200,18%0,1475,9875,8575,2076,82115M9.074
02/12/2020-1,17%-0,9075,8476,8074,6677,69158M11.233
01/12/2020-1,03%-0,8076,7478,3076,5679,86240M14.612
30/11/2020-5,67%-4,6677,5482,0877,5482,19274M13.126
27/11/2020-2,69%-2,2782,2084,3181,8685,57162M11.265
26/11/20200,00%0,0084,4784,2083,9385,6975M5.392
25/11/20200,98%0,8284,4783,6683,1686,30155M11.037
24/11/2020-1,31%-1,1183,6584,8683,3586,45171M13.074
23/11/20203,33%2,7384,7682,8982,4385,83244M16.957
20/11/20202,52%2,0282,0380,2280,2282,85169M11.402
19/11/20200,96%0,7680,0178,9977,8081,27122M9.509
18/11/2020-0,31%-0,2579,2579,7279,1280,65134M9.544
17/11/2020-0,54%-0,4379,5079,5079,0480,69102M9.471
16/11/20201,90%1,4979,9380,0879,0180,77120M10.589
13/11/20204,81%3,6078,4476,2875,6279,55177M12.577
12/11/2020-1,27%-0,9674,8476,1874,8277,84184M13.293
11/11/2020-0,62%-0,4775,8076,2775,3576,9286M8.630
10/11/20203,49%2,5776,2774,4574,0878,97246M20.130
09/11/20201,08%0,7973,7075,0073,7076,45228M12.111
06/11/2020-0,87%-0,6472,9172,9671,6773,80149M12.298
05/11/202010,12%6,7673,5567,5367,5374,10229M16.060
04/11/20200,74%0,4966,7966,8965,9067,88130M8.168
03/11/20202,02%1,3166,3066,7864,5067,31103M8.801
30/10/2020-3,32%-2,2364,9967,1864,6567,68116M9.495
29/10/2020-1,00%-0,6867,2267,6266,2968,26117M10.703
28/10/2020-3,24%-2,2767,9069,3967,9069,80108M10.334
27/10/20202,81%1,9270,1768,3168,1170,54137M13.311
26/10/2020-1,43%-0,9968,2569,5767,5670,1478M6.749
23/10/2020-1,49%-1,0569,2470,4069,2471,1289M7.683
22/10/2020-0,85%-0,6070,2971,0070,2971,5486M6.010
21/10/20200,88%0,6270,8970,2169,8071,69111M9.490
20/10/2020-0,80%-0,5770,2771,4070,2771,69116M8.520
19/10/20203,30%2,2670,8468,7968,5872,75161M14.100
16/10/2020--68,5870,2868,2170,80147M9.546


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito