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
18/04/2024	-0,21%	-0,03	14,37	14,44	14,28	14,71	200M	24.295
17/04/2024	1,91%	0,27	14,40	14,30	14,18	14,55	247M	28.533
16/04/2024	-1,88%	-0,27	14,13	14,30	14,09	14,34	179M	32.965
15/04/2024	-3,23%	-0,48	14,40	14,95	14,28	14,95	248M	31.377
12/04/2024	-0,87%	-0,13	14,88	15,03	14,88	15,33	256M	28.068
11/04/2024	-3,53%	-0,55	15,01	15,55	15,01	15,59	225M	27.716
10/04/2024	-2,45%	-0,39	15,56	15,91	15,50	15,93	168M	29.651
09/04/2024	0,95%	0,15	15,95	15,94	15,81	16,07	232M	28.156
08/04/2024	3,47%	0,53	15,80	15,31	15,21	15,87	205M	31.256
05/04/2024	-1,48%	-0,23	15,27	15,50	15,23	15,53	180M	24.610
04/04/2024	-0,45%	-0,07	15,50	15,71	15,38	15,92	238M	19.793

03/04/2024	0,78%	0,12	15,57	15,51	15,30	15,57	299M	20.064
02/04/2024	-1,84%	-0,29	15,45	15,86	15,45	15,86	197M	31.318
01/04/2024	-2,84%	-0,46	15,74	16,36	15,68	16,40	277M	38.004
28/03/2024	-0,12%	-0,02	16,20	16,22	15,98	16,51	210M	20.809
27/03/2024	1,31%	0,21	16,22	16,12	15,84	16,22	247M	23.097
26/03/2024	-1,17%	-0,19	16,01	16,20	15,98	16,25	215M	12.091
25/03/2024	-1,34%	-0,22	16,20	16,39	16,16	16,45	79M	7.684
22/03/2024	-1,62%	-0,27	16,42	16,63	16,38	16,70	64M	7.216
21/03/2024	-0,89%	-0,15	16,69	16,88	16,54	16,94	70M	7.953
20/03/2024	1,94%	0,32	16,84	16,52	16,51	16,85	73M	9.394
19/03/2024	0,98%	0,16	16,52	16,65	16,39	16,70	62M	6.164
18/03/2024	-0,37%	-0,06	16,36	16,45	16,26	16,54	253M	12.996
15/03/2024	-0,97%	-0,16	16,42	16,58	16,40	16,81	139M	13.027
14/03/2024	-0,84%	-0,14	16,58	16,72	16,55	16,78	142M	12.915
13/03/2024	0,36%	0,06	16,72	16,58	16,58	16,85	109M	12.800
12/03/2024	0,91%	0,15	16,66	16,67	16,50	16,74	107M	18.328
11/03/2024	0,61%	0,10	16,51	16,35	16,25	16,72	121M	11.723
08/03/2024	1,74%	0,28	16,41	16,04	15,97	16,53	191M	13.431
07/03/2024	-0,86%	-0,14	16,13	16,27	16,02	16,38	117M	12.313
06/03/2024	-0,49%	-0,08	16,27	16,40	16,18	16,48	217M	23.557
05/03/2024	-1,51%	-0,25	16,35	16,55	16,27	16,65	201M	36.634
04/03/2024	-1,13%	-0,19	16,60	16,79	16,60	16,90	111M	23.211
01/03/2024	-1,24%	-0,21	16,79	17,08	16,73	17,13	169M	26.481
29/02/2024	-2,97%	-0,52	17,00	17,46	16,89	17,50	276M	16.146
28/02/2024	-4,21%	-0,77	17,52	18,23	17,48	18,23	137M	11.634
27/02/2024	1,95%	0,35	18,29	18,20	18,08	18,37	123M	12.816
26/02/2024	1,13%	0,20	17,94	17,74	17,72	18,00	77M	9.057
23/02/2024	-2,26%	-0,41	17,74	18,12	17,74	18,31	140M	13.656
22/02/2024	-2,16%	-0,40	18,15	18,60	18,03	18,61	96M	11.044
21/02/2024	-1,17%	-0,22	18,55	18,76	18,35	18,77	88M	12.742
20/02/2024	-0,21%	-0,04	18,77	18,65	18,64	18,87	100M	10.101
19/02/2024	-0,69%	-0,13	18,81	19,00	18,62	19,08	82M	12.270
16/02/2024	1,94%	0,36	18,94	18,65	18,53	18,99	118M	14.542
15/02/2024	1,92%	0,35	18,58	18,37	18,32	18,71	127M	19.457
14/02/2024	-1,51%	-0,28	18,23	18,19	18,07	18,44	76M	15.819
09/02/2024	0,33%	0,06	18,51	18,51	18,26	18,88	170M	34.790
08/02/2024	-0,70%	-0,13	18,45	18,46	18,22	18,59	204M	11.955
07/02/2024	0,16%	0,03	18,58	18,49	18,42	18,83	107M	17.047
06/02/2024	2,54%	0,46	18,55	18,08	18,04	18,62	108M	15.466
05/02/2024	0,78%	0,14	18,09	18,00	17,85	18,24	91M	14.738
02/02/2024	-3,29%	-0,61	17,95	18,67	17,95	18,82	136M	17.880
01/02/2024	1,59%	0,29	18,56	18,35	18,16	18,59	104M	16.821
31/01/2024	0,05%	0,01	18,27	18,36	18,27	18,78	105M	18.766
30/01/2024	0,05%	0,01	18,26	18,23	17,97	18,30	110M	14.056
29/01/2024	-1,72%	-0,32	18,25	18,60	18,13	18,77	86M	8.109
26/01/2024	0,60%	0,11	18,57	18,55	18,30	18,66	43M	7.656
25/01/2024	0,11%	0,02	18,46	18,44	18,38	18,69	77M	8.847
24/01/2024	-0,59%	-0,11	18,44	18,70	18,41	18,82	81M	11.673
23/01/2024	2,60%	0,47	18,55	18,11	18,04	18,71	206M	17.201
22/01/2024	-0,06%	-0,01	18,08	18,13	17,92	18,33	106M	10.968
19/01/2024	1,52%	0,27	18,09	17,82	17,48	18,20	223M	17.524
18/01/2024	-1,60%	-0,29	17,82	18,15	17,67	18,23	163M	14.891
17/01/2024	-1,31%	-0,24	18,11	18,29	18,10	18,38	119M	18.606
16/01/2024	-6,14%	-1,20	18,35	19,35	18,35	19,41	142M	19.327
15/01/2024	0,15%	0,03	19,55	19,53	19,30	19,60	89M	16.126
12/01/2024	1,56%	0,30	19,52	19,25	19,25	19,89	113M	11.486
11/01/2024	0,00%	0,00	19,22	19,27	19,22	19,58	101M	15.361
10/01/2024	-1,08%	-0,21	19,22	19,48	19,10	19,54	143M	30.487
09/01/2024	-0,46%	-0,09	19,43	19,43	19,36	19,67	108M	16.667
08/01/2024	1,72%	0,33	19,52	19,15	19,07	19,52	130M	15.252
05/01/2024	0,79%	0,15	19,19	19,00	18,95	19,35	108M	14.653
04/01/2024	-1,35%	-0,26	19,04	19,30	18,91	19,33	111M	15.371
03/01/2024	0,42%	0,08	19,30	19,20	19,12	19,57	73M	9.273
02/01/2024	-0,72%	-0,14	19,22	19,38	19,05	19,48	98M	12.946
28/12/2023	-0,92%	-0,18	19,36	19,58	19,36	19,64	71M	10.698
27/12/2023	1,51%	0,29	19,54	19,25	19,10	19,60	144M	24.722
26/12/2023	0,31%	0,06	19,25	19,23	19,07	19,41	107M	16.597
22/12/2023	1,00%	0,19	19,19	19,09	18,96	19,30	115M	19.880
21/12/2023	1,71%	0,32	19,00	18,95	18,79	19,06	121M	17.743
20/12/2023	-0,32%	-0,06	18,68	18,74	18,65	19,02	154M	17.632
19/12/2023	0,37%	0,07	18,74	18,70	18,46	18,82	95M	16.523
18/12/2023	1,36%	0,25	18,67	18,64	18,56	18,80	100M	13.214
15/12/2023	-1,07%	-0,20	18,42	18,73	18,42	19,02	142M	15.161
14/12/2023	2,82%	0,51	18,62	18,15	18,15	19,11	269M	32.478
13/12/2023	5,60%	0,96	18,11	17,09	17,06	18,25	163M	22.353
12/12/2023	-0,81%	-0,14	17,15	17,40	17,05	17,40	46M	8.888
11/12/2023	-1,31%	-0,23	17,29	17,53	17,12	17,58	92M	14.475
08/12/2023	3,36%	0,57	17,52	16,98	16,77	17,64	121M	20.117
07/12/2023	-0,82%	-0,14	16,95	17,18	16,81	17,20	83M	17.488
06/12/2023	-0,23%	-0,04	17,09	17,13	17,02	17,37	94M	19.196
05/12/2023	-3,17%	-0,56	17,13	17,70	17,11	17,82	169M	21.833
04/12/2023	-0,51%	-0,09	17,69	17,75	17,57	17,83	55M	13.076
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	-	-	16,15	16,36	16,09	16,51	81M	21.459

Date,Open,High,Low,Close,Volume
18-Apr-24,14.44,14.71,14.28,14.37,199679159
17-Apr-24,14.30,14.55,14.18,14.40,246978497
16-Apr-24,14.30,14.34,14.09,14.13,179157703
15-Apr-24,14.95,14.95,14.28,14.40,247520868
12-Apr-24,15.03,15.33,14.88,14.88,255937712
11-Apr-24,15.55,15.59,15.01,15.01,224889756
10-Apr-24,15.91,15.93,15.50,15.56,167904013
09-Apr-24,15.94,16.07,15.81,15.95,232293225
08-Apr-24,15.31,15.87,15.21,15.80,205154542
05-Apr-24,15.50,15.53,15.23,15.27,180018113
04-Apr-24,15.71,15.92,15.38,15.50,237781125
03-Apr-24,15.51,15.57,15.30,15.57,299328302
02-Apr-24,15.86,15.86,15.45,15.45,197347476
01-Apr-24,16.36,16.40,15.68,15.74,277012178
28-Mar-24,16.22,16.51,15.98,16.20,210343617
27-Mar-24,16.12,16.22,15.84,16.22,246793035
26-Mar-24,16.20,16.25,15.98,16.01,214597370
25-Mar-24,16.39,16.45,16.16,16.20,79408369
22-Mar-24,16.63,16.70,16.38,16.42,64265331
21-Mar-24,16.88,16.94,16.54,16.69,70014978
20-Mar-24,16.52,16.85,16.51,16.84,72800264
19-Mar-24,16.65,16.70,16.39,16.52,61958752
18-Mar-24,16.45,16.54,16.26,16.36,252836852
15-Mar-24,16.58,16.81,16.40,16.42,138917299
14-Mar-24,16.72,16.78,16.55,16.58,141784872
13-Mar-24,16.58,16.85,16.58,16.72,109157404
12-Mar-24,16.67,16.74,16.50,16.66,106878221
11-Mar-24,16.35,16.72,16.25,16.51,121379157
08-Mar-24,16.04,16.53,15.97,16.41,190902912
07-Mar-24,16.27,16.38,16.02,16.13,117133587
06-Mar-24,16.40,16.48,16.18,16.27,217169177
05-Mar-24,16.55,16.65,16.27,16.35,201455436
04-Mar-24,16.79,16.90,16.60,16.60,111202989
01-Mar-24,17.08,17.13,16.73,16.79,169487570
29-Feb-24,17.46,17.50,16.89,17.00,275834817
28-Feb-24,18.23,18.23,17.48,17.52,137293671
27-Feb-24,18.20,18.37,18.08,18.29,123109607
26-Feb-24,17.74,18.00,17.72,17.94,77344592
23-Feb-24,18.12,18.31,17.74,17.74,140186116
22-Feb-24,18.60,18.61,18.03,18.15,95620074
21-Feb-24,18.76,18.77,18.35,18.55,87782791
20-Feb-24,18.65,18.87,18.64,18.77,100411167
19-Feb-24,19.00,19.08,18.62,18.81,81666608
16-Feb-24,18.65,18.99,18.53,18.94,118402462
15-Feb-24,18.37,18.71,18.32,18.58,127193813
14-Feb-24,18.19,18.44,18.07,18.23,75925876
09-Feb-24,18.51,18.88,18.26,18.51,170104145
08-Feb-24,18.46,18.59,18.22,18.45,203965918
07-Feb-24,18.49,18.83,18.42,18.58,107361285
06-Feb-24,18.08,18.62,18.04,18.55,108096663
05-Feb-24,18.00,18.24,17.85,18.09,91374873
02-Feb-24,18.67,18.82,17.95,17.95,135861350
01-Feb-24,18.35,18.59,18.16,18.56,103958161
31-Jan-24,18.36,18.78,18.27,18.27,104906440
30-Jan-24,18.23,18.30,17.97,18.26,110089537
29-Jan-24,18.60,18.77,18.13,18.25,85564249
26-Jan-24,18.55,18.66,18.30,18.57,43434054
25-Jan-24,18.44,18.69,18.38,18.46,76600030
24-Jan-24,18.70,18.82,18.41,18.44,81334304
23-Jan-24,18.11,18.71,18.04,18.55,205670800
22-Jan-24,18.13,18.33,17.92,18.08,105871984
19-Jan-24,17.82,18.20,17.48,18.09,222594326
18-Jan-24,18.15,18.23,17.67,17.82,163177551
17-Jan-24,18.29,18.38,18.10,18.11,118946633
16-Jan-24,19.35,19.41,18.35,18.35,142362380
15-Jan-24,19.53,19.60,19.30,19.55,88673200
12-Jan-24,19.25,19.89,19.25,19.52,113215464
11-Jan-24,19.27,19.58,19.22,19.22,100863696
10-Jan-24,19.48,19.54,19.10,19.22,142945765
09-Jan-24,19.43,19.67,19.36,19.43,108483594
08-Jan-24,19.15,19.52,19.07,19.52,130474791
05-Jan-24,19.00,19.35,18.95,19.19,108337988
04-Jan-24,19.30,19.33,18.91,19.04,111438603
03-Jan-24,19.20,19.57,19.12,19.30,73330058
02-Jan-24,19.38,19.48,19.05,19.22,98073041
28-Dec-23,19.58,19.64,19.36,19.36,71318720
27-Dec-23,19.25,19.60,19.10,19.54,143737050
26-Dec-23,19.23,19.41,19.07,19.25,107473947
22-Dec-23,19.09,19.30,18.96,19.19,115228207
21-Dec-23,18.95,19.06,18.79,19.00,120768151
20-Dec-23,18.74,19.02,18.65,18.68,154145112
19-Dec-23,18.70,18.82,18.46,18.74,95294219
18-Dec-23,18.64,18.80,18.56,18.67,99503052
15-Dec-23,18.73,19.02,18.42,18.42,141657320
14-Dec-23,18.15,19.11,18.15,18.62,269356824
13-Dec-23,17.09,18.25,17.06,18.11,163372292
12-Dec-23,17.40,17.40,17.05,17.15,46210543
11-Dec-23,17.53,17.58,17.12,17.29,91688622
08-Dec-23,16.98,17.64,16.77,17.52,121375588
07-Dec-23,17.18,17.20,16.81,16.95,82928039
06-Dec-23,17.13,17.37,17.02,17.09,94401400
05-Dec-23,17.70,17.82,17.11,17.13,168706339
04-Dec-23,17.75,17.83,17.57,17.69,55410223
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

*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