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

papéis
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
04/07/2022-1,57%-0,2817,6017,7017,5717,8745M7.781
01/07/2022-1,76%-0,3217,8818,1017,6418,14101M16.460
30/06/2022-1,99%-0,3718,2018,3018,1218,45123M17.928
29/06/2022-0,91%-0,1718,5718,8518,4418,9389M14.678
28/06/20220,81%0,1518,7418,5918,5319,05108M17.573
27/06/20221,09%0,2018,5918,5918,4318,9388M14.913
24/06/20221,60%0,2918,3918,2117,9418,48123M24.439
23/06/2022-2,11%-0,3918,1018,5718,0718,75145M24.931
22/06/20220,27%0,0518,4918,3318,1518,73102M16.551
21/06/20220,16%0,0318,4418,4718,1818,69118M20.515
20/06/20220,38%0,0718,4118,4418,0818,8586M14.660
17/06/2022-2,24%-0,4218,3418,4918,2618,73202M23.586
15/06/20222,12%0,3918,7618,6318,5019,10160M29.331
14/06/2022-3,32%-0,6318,3719,0818,2019,20169M29.170
13/06/2022-3,75%-0,7419,0019,4918,8619,72107M22.033
10/06/2022-1,45%-0,2919,7419,8219,3920,02131M21.584
09/06/2022-0,94%-0,1920,0320,2919,9420,47163M20.951
08/06/2022-1,65%-0,3420,2220,4219,9320,66253M32.987
07/06/2022-3,52%-0,7520,5621,0120,5521,49202M40.426
06/06/2022-0,42%-0,0921,3121,5021,0721,60120M13.591
03/06/2022-3,08%-0,6821,4022,1221,3322,21159M24.000
02/06/20221,47%0,3222,0822,0021,3922,40184M26.288
01/06/20220,69%0,1521,7621,9121,4721,98170M22.931
31/05/20220,28%0,0621,6121,7221,4721,98672M29.789
30/05/2022-0,37%-0,0821,5521,7521,3121,86121M16.233
27/05/20221,79%0,3821,6321,2921,2022,04236M25.255
26/05/20226,09%1,2221,2519,9919,9321,43316M44.186
25/05/20221,83%0,3620,0319,5719,4520,10124M19.758
24/05/20221,76%0,3419,6719,1719,0319,70206M25.893
23/05/20223,81%0,7119,3318,6918,6919,40138M25.017
20/05/20221,58%0,2918,6218,5718,1618,65116M14.925
19/05/20220,16%0,0318,3318,3418,1018,5398M15.763
18/05/2022-3,68%-0,7018,3018,9418,1619,10146M22.047
17/05/20220,85%0,1619,0018,9418,8019,35216M28.624
16/05/2022-1,05%-0,2018,8418,9318,5119,50251M33.916
13/05/20222,64%0,4919,0418,5918,5619,22361M36.985
12/05/20221,20%0,2218,5518,1817,8618,69159M24.803
11/05/20222,69%0,4818,3317,9617,6118,62216M25.031
10/05/20221,25%0,2217,8517,7917,5518,19224M41.544
09/05/2022-3,34%-0,6117,6318,0317,0318,09342M58.703
06/05/2022-4,75%-0,9118,2418,7417,9518,82217M30.995
05/05/2022-4,15%-0,8319,1519,7618,9319,89178M23.549
04/05/20220,96%0,1919,9819,6919,1620,02203M25.455
03/05/2022-2,32%-0,4719,7920,2619,4220,35281M39.564
02/05/2022-3,52%-0,7420,2621,0020,0821,01168M24.249
29/04/2022-1,64%-0,3521,0021,6020,8822,06169M20.510
28/04/2022-1,02%-0,2221,3521,6921,2121,70108M13.709
27/04/2022-0,37%-0,0821,5721,9721,4622,0497M17.380
26/04/2022-1,64%-0,3621,6521,8221,6222,18135M21.652
25/04/2022-0,72%-0,1622,0122,0021,5722,13114M14.604
22/04/2022-2,46%-0,5622,1722,1722,0322,8794M19.683
20/04/20220,22%0,0522,7322,5622,3123,57104M12.938
19/04/2022-2,03%-0,4722,6822,9922,3423,1495M17.197
18/04/2022-0,09%-0,0223,1523,1522,9323,3478M9.619
14/04/20220,22%0,0523,1722,9722,6323,1769M11.414
13/04/2022-0,94%-0,2223,1223,5822,9523,86196M25.554
12/04/20221,43%0,3323,3423,3423,1723,57130M13.184
11/04/2022-1,20%-0,2823,0123,3222,9823,59111M12.667
08/04/20220,87%0,2023,2922,9522,7223,36144M23.683
07/04/2022-0,86%-0,2023,0923,0622,7323,2397M15.771
06/04/2022-0,47%-0,1123,2923,2422,9123,42101M18.787
05/04/2022-0,76%-0,1823,4023,6623,2523,8490M18.031
04/04/2022-0,92%-0,2223,5823,9223,4723,9397M13.253
01/04/20220,63%0,1523,8023,7823,4824,06169M27.090
31/03/2022-2,43%-0,5923,6524,3223,5424,49195M26.176
30/03/20220,17%0,0424,2424,3024,0424,5395M14.577
29/03/2022-1,55%-0,3824,2024,6924,1725,22163M21.326
28/03/20220,12%0,0324,5824,5224,2024,73130M21.534
25/03/20220,12%0,0324,5524,6424,3425,00153M30.467
24/03/20223,42%0,8124,5223,8023,7424,68197M37.704
23/03/20221,28%0,3023,7123,3023,2624,04148M21.758
22/03/20223,36%0,7623,4122,8322,8223,80178M34.211
21/03/2022-0,48%-0,1122,6522,7522,4622,7970M12.156
18/03/20223,69%0,8122,7621,8521,6622,78467M18.407
17/03/20224,77%1,0021,9520,9420,8021,95153M17.312
16/03/20220,24%0,0520,9520,9020,5121,01140M21.937
15/03/2022-0,71%-0,1520,9020,9920,6421,20154M25.784
14/03/2022-2,27%-0,4921,0521,5420,8221,79136M18.386
11/03/2022-2,31%-0,5121,5422,0021,3022,30162M23.581
10/03/2022-2,52%-0,5722,0522,6521,8022,75207M28.118
09/03/20222,68%0,5922,6222,1322,0722,82190M21.609
08/03/20220,50%0,1122,0321,9621,5822,36197M27.955
07/03/2022-1,75%-0,3921,9222,1521,7722,36219M24.302
04/03/2022-0,18%-0,0422,3122,2922,1622,52192M21.695
03/03/20222,48%0,5422,3521,8121,6922,45252M26.704
02/03/20223,32%0,7021,8121,3321,0122,16147M23.117
25/02/20222,93%0,6021,1120,5320,4021,19227M29.130
24/02/20220,29%0,0620,5120,0419,9920,64128M26.778
23/02/2022-0,34%-0,0720,4520,5120,0320,72165M28.700
22/02/2022-3,12%-0,6620,5221,3820,4821,42205M30.477
21/02/2022-2,67%-0,5821,1821,9421,0021,94154M23.450
18/02/2022-4,81%-1,1021,7622,9821,4823,01258M33.297
17/02/2022-0,26%-0,0622,8622,9822,7323,24144M18.553
16/02/20222,78%0,6222,9222,3022,2123,05198M29.142
15/02/20220,13%0,0322,3022,4821,9422,59163M26.203
14/02/20220,00%0,0022,2722,2722,0422,73270M33.325
11/02/2022-0,22%-0,0522,2722,4022,0422,52142M17.084
10/02/2022-0,18%-0,0422,3222,4322,0022,5385M16.261
09/02/20220,86%0,1922,3622,1722,0422,58124M16.991
08/02/2022-1,64%-0,3722,1722,5821,8622,64201M19.570
07/02/2022-3,30%-0,7722,5423,1222,4723,16139M17.782
04/02/2022-1,40%-0,3323,3123,6122,6823,62150M25.414
03/02/20220,04%0,0123,6423,6323,4423,9177M13.403
02/02/2022-0,30%-0,0723,6323,8323,4824,10169M26.522
01/02/2022-0,29%-0,0723,7023,9623,3724,00135M20.064
31/01/20222,41%0,5623,7723,2923,1324,10287M37.357
28/01/2022-0,64%-0,1523,2123,0422,9423,54164M35.232
27/01/20224,15%0,9323,3622,6122,6123,36220M28.297
26/01/20222,14%0,4722,4322,1122,0423,02202M30.280
25/01/20221,43%0,3121,9621,5221,4122,05198M24.639
24/01/2022-1,50%-0,3321,6521,9821,4522,13100M20.335
21/01/2022-1,88%-0,4221,9822,2221,8222,37170M25.567
20/01/20221,96%0,4322,4022,0722,0622,77133M27.413
19/01/20223,10%0,6621,9721,5021,3722,42208M32.148
18/01/20221,09%0,2321,3121,1221,0221,4482M17.474
17/01/2022-0,66%-0,1421,0821,1721,0021,5693M15.476
14/01/20220,81%0,1721,2221,0520,9921,3765M12.914
13/01/2022-0,85%-0,1821,0521,0720,9521,3883M14.032
12/01/20223,26%0,6721,2320,4520,3621,39166M27.474
11/01/20224,21%0,8320,5619,7019,5920,72182M29.287
10/01/2022-0,40%-0,0819,7319,8119,3919,95117M17.932
07/01/20220,20%0,0419,8119,8019,6420,03104M20.748
06/01/2022-2,32%-0,4719,7720,2819,6320,38136M24.336
05/01/2022-4,98%-1,0620,2421,2620,2321,37175M31.331
04/01/20220,61%0,1321,3021,1821,0421,65135M17.773
03/01/2022-2,40%-0,5221,1721,7721,0622,18192M29.322
30/12/20211,07%0,2321,6921,4921,4821,84124M14.721
29/12/20210,05%0,0121,4621,5221,2721,6451M12.210
28/12/20210,19%0,0421,4521,3921,2021,6373M11.359
27/12/20211,23%0,2621,4121,2521,1721,5671M14.541
23/12/2021-1,17%-0,2521,1521,4221,0621,4887M14.458
22/12/20210,28%0,0621,4021,3521,0421,51116M15.460
21/12/2021-1,52%-0,3321,3421,5621,3021,6887M16.162
20/12/2021--21,6722,0021,3822,03113M16.826


*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

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


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