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
18/10/2021	0,04%	0,01	23,26	23,06	22,83	23,59	79M	14.180
15/10/2021	-1,06%	-0,25	23,25	23,50	23,11	23,50	182M	23.826
14/10/2021	-0,09%	-0,02	23,50	23,69	23,26	23,70	83M	13.537
13/10/2021	3,16%	0,72	23,52	22,93	22,88	23,69	184M	30.007
11/10/2021	-2,44%	-0,57	22,80	23,43	22,78	23,75	275M	34.225
08/10/2021	0,78%	0,18	23,37	23,39	23,14	23,91	173M	22.598
07/10/2021	1,09%	0,25	23,19	23,15	22,25	23,33	244M	35.633
06/10/2021	-0,74%	-0,17	22,94	22,83	22,43	23,01	193M	27.760
05/10/2021	-1,11%	-0,26	23,11	23,26	22,99	23,39	132M	20.584
04/10/2021	-1,23%	-0,29	23,37	23,43	22,52	23,43	204M	28.928
01/10/2021	2,96%	0,68	23,66	23,04	22,86	23,70	168M	21.879

30/09/2021	-0,17%	-0,04	22,98	23,19	22,68	23,37	232M	25.261
29/09/2021	0,83%	0,19	23,02	23,08	22,81	23,25	176M	28.113
28/09/2021	-2,85%	-0,67	22,83	23,40	22,81	23,55	141M	21.788
27/09/2021	-1,47%	-0,35	23,50	23,86	23,24	24,02	160M	29.070
24/09/2021	0,00%	0,00	23,85	23,73	23,41	23,91	153M	25.411
23/09/2021	2,10%	0,49	23,85	23,43	23,43	24,09	160M	24.805
22/09/2021	0,26%	0,06	23,36	23,33	23,20	23,71	244M	23.922
21/09/2021	1,22%	0,28	23,30	23,21	23,04	23,59	140M	23.215
20/09/2021	-1,58%	-0,37	23,02	23,30	22,59	23,91	161M	26.890
17/09/2021	-1,10%	-0,26	23,39	23,63	23,00	23,66	449M	27.787
16/09/2021	0,42%	0,10	23,65	23,55	23,39	24,20	233M	32.453
15/09/2021	0,21%	0,05	23,55	23,56	23,00	23,80	247M	33.449
14/09/2021	3,89%	0,88	23,50	22,80	22,80	23,65	327M	51.827
13/09/2021	3,52%	0,77	22,62	22,30	22,11	22,93	179M	30.709
10/09/2021	-1,53%	-0,34	21,85	22,39	21,78	22,57	153M	30.549
09/09/2021	2,26%	0,49	22,19	21,70	21,42	22,35	152M	26.745
08/09/2021	-2,91%	-0,65	21,70	22,20	21,60	22,29	200M	41.237
06/09/2021	0,99%	0,22	22,35	22,07	21,94	22,53	107M	14.365
03/09/2021	-0,72%	-0,16	22,13	22,31	21,90	22,39	235M	20.367
02/09/2021	-1,24%	-0,28	22,29	22,29	22,07	22,46	224M	24.965
01/09/2021	2,36%	0,52	22,57	21,88	21,53	22,76	277M	30.129
31/08/2021	-0,68%	-0,15	22,05	22,24	21,73	22,36	209M	23.198
30/08/2021	-1,29%	-0,29	22,20	22,49	22,02	22,50	178M	31.264
27/08/2021	1,49%	0,33	22,49	22,27	22,03	22,56	182M	36.805
26/08/2021	-1,90%	-0,43	22,16	22,49	21,76	22,56	270M	42.711
25/08/2021	0,49%	0,11	22,59	22,70	22,12	22,70	238M	28.711
24/08/2021	1,63%	0,36	22,48	22,71	22,40	23,29	235M	30.810
23/08/2021	-1,82%	-0,41	22,12	22,60	22,10	22,61	129M	23.704
20/08/2021	0,40%	0,09	22,53	22,14	21,90	22,70	155M	21.513
19/08/2021	0,63%	0,14	22,44	22,00	21,80	22,75	221M	27.094
18/08/2021	-2,15%	-0,49	22,30	22,55	21,75	22,89	300M	43.131
17/08/2021	-1,21%	-0,28	22,79	22,85	21,90	22,97	316M	42.697
16/08/2021	-2,20%	-0,52	23,07	23,65	22,70	23,74	208M	41.797
13/08/2021	-1,50%	-0,36	23,59	24,08	23,48	24,10	196M	23.252
12/08/2021	-1,40%	-0,34	23,95	24,17	23,88	24,31	186M	21.987
11/08/2021	-0,04%	-0,01	24,29	24,15	23,83	24,55	144M	20.692
10/08/2021	0,04%	0,01	24,30	24,45	24,05	24,72	189M	21.357
09/08/2021	0,37%	0,09	24,29	24,00	23,95	24,55	110M	16.089
06/08/2021	-0,53%	-0,13	24,20	24,36	23,95	24,44	200M	25.863
05/08/2021	-0,90%	-0,22	24,33	25,30	24,05	25,30	268M	34.952
04/08/2021	-4,06%	-1,04	24,55	25,58	24,26	25,58	457M	50.914
03/08/2021	-0,62%	-0,16	25,59	25,70	24,90	25,82	267M	28.215
02/08/2021	0,78%	0,20	25,75	25,91	25,61	26,25	338M	36.703
30/07/2021	-3,40%	-0,90	25,55	26,13	24,95	26,26	401M	49.896
29/07/2021	-1,38%	-0,37	26,45	27,10	26,27	27,20	185M	19.993
28/07/2021	1,94%	0,51	26,82	26,47	26,11	26,82	444M	25.967
27/07/2021	-1,05%	-0,28	26,31	26,59	25,84	26,79	180M	26.117
26/07/2021	-1,52%	-0,41	26,59	26,90	26,57	27,29	146M	21.073
23/07/2021	-0,74%	-0,20	27,00	27,25	26,47	27,30	131M	21.517
22/07/2021	3,19%	0,84	27,20	26,36	26,17	27,39	208M	21.636
21/07/2021	1,46%	0,38	26,36	26,00	25,63	26,54	184M	21.518
20/07/2021	-0,61%	-0,16	25,98	26,05	25,70	26,20	145M	24.250
19/07/2021	-0,98%	-0,26	26,14	26,08	25,71	26,23	160M	25.733
16/07/2021	-1,86%	-0,50	26,40	27,07	26,40	27,23	128M	19.531
15/07/2021	-0,26%	-0,07	26,90	26,86	26,61	27,13	192M	26.715
14/07/2021	2,20%	0,58	26,97	26,90	26,25	26,97	295M	44.743
13/07/2021	1,00%	0,26	26,39	25,94	25,83	26,93	324M	29.936
12/07/2021	6,00%	1,48	26,13	25,20	25,20	26,50	438M	41.582
08/07/2021	-0,28%	-0,07	24,65	24,45	24,29	24,88	165M	28.681
07/07/2021	1,39%	0,34	24,72	24,51	24,10	24,90	188M	26.004
06/07/2021	-1,65%	-0,41	24,38	24,60	24,11	24,67	141M	21.076
05/07/2021	1,47%	0,36	24,79	24,34	24,11	24,79	118M	12.196
02/07/2021	1,62%	0,39	24,43	24,30	23,83	24,55	210M	27.098
01/07/2021	0,33%	0,08	24,04	23,81	23,26	24,10	235M	32.990
30/06/2021	0,34%	0,08	23,96	23,64	23,41	24,00	354M	30.803
29/06/2021	-1,53%	-0,37	23,88	24,28	23,78	24,36	110M	15.305
28/06/2021	-1,94%	-0,48	24,25	24,96	24,10	24,96	140M	20.131
25/06/2021	-1,83%	-0,46	24,73	25,03	24,53	25,39	228M	22.945
24/06/2021	2,23%	0,55	25,19	24,93	24,60	25,19	267M	35.466
23/06/2021	-2,42%	-0,61	24,64	25,21	24,53	25,22	266M	29.472
22/06/2021	0,92%	0,23	25,25	24,95	24,51	25,59	1.385M	74.967
21/06/2021	2,12%	0,52	25,02	24,61	24,51	25,48	413M	42.778
18/06/2021	-1,88%	-0,47	24,50	24,87	24,06	25,00	1.192M	57.072
17/06/2021	0,40%	0,10	24,97	24,88	24,60	25,24	300M	38.051
16/06/2021	-1,74%	-0,44	24,87	25,32	24,77	25,64	424M	45.963
15/06/2021	-0,35%	-0,09	25,31	25,36	24,89	25,40	240M	24.913
14/06/2021	-1,17%	-0,30	25,40	25,80	25,15	25,92	250M	28.217
11/06/2021	0,74%	0,19	25,70	25,55	24,98	25,75	269M	40.278
10/06/2021	2,78%	0,69	25,51	24,92	24,46	25,51	241M	22.703
09/06/2021	-0,48%	-0,12	24,82	24,99	24,61	25,34	277M	25.052
08/06/2021	0,12%	0,03	24,94	24,70	24,26	25,16	269M	36.089
07/06/2021	1,26%	0,31	24,91	24,43	24,08	25,05	192M	23.110
04/06/2021	1,44%	0,35	24,60	24,58	24,15	24,75	160M	24.730
02/06/2021	0,87%	0,21	24,25	24,10	23,76	24,34	134M	23.044
01/06/2021	2,87%	0,67	24,04	24,00	23,61	24,75	293M	39.265
31/05/2021	6,61%	1,45	23,37	22,32	22,27	23,84	376M	36.891
28/05/2021	0,05%	0,01	21,92	21,98	21,62	22,08	74M	9.858
27/05/2021	-0,18%	-0,04	21,91	21,92	21,54	21,92	239M	16.779
26/05/2021	0,37%	0,08	21,95	22,00	21,45	22,00	145M	16.965
25/05/2021	-2,89%	-0,65	21,87	22,55	21,63	22,55	113M	19.251
24/05/2021	2,78%	0,61	22,52	22,00	21,64	22,53	158M	17.293
21/05/2021	-2,01%	-0,45	21,91	22,37	21,89	22,47	79M	12.929
20/05/2021	-0,09%	-0,02	22,36	22,40	21,78	22,51	195M	14.429
19/05/2021	-0,22%	-0,05	22,38	22,24	22,03	22,75	103M	15.549
18/05/2021	-1,23%	-0,28	22,43	22,73	22,30	22,75	57M	8.990
17/05/2021	1,66%	0,37	22,71	22,41	21,95	22,75	111M	23.176
14/05/2021	3,47%	0,75	22,34	21,89	21,73	22,62	158M	26.756
13/05/2021	1,08%	0,23	21,59	21,31	21,30	21,80	108M	18.788
12/05/2021	-1,57%	-0,34	21,36	21,50	21,17	21,58	107M	21.729
11/05/2021	-0,73%	-0,16	21,70	21,57	21,23	21,70	119M	14.143
10/05/2021	-1,62%	-0,36	21,86	22,00	21,65	22,22	99M	17.935
07/05/2021	3,16%	0,68	22,22	21,64	21,37	22,32	116M	20.701
06/05/2021	-75,84%	-67,63	21,54	22,00	21,28	22,15	161M	26.152
05/05/2021	0,99%	0,87	89,17	88,30	87,64	89,32	246M	16.923
04/05/2021	-2,86%	-2,60	88,30	91,19	88,23	91,20	160M	11.921
03/05/2021	0,93%	0,84	90,90	91,01	88,38	91,40	225M	14.919
30/04/2021	-1,60%	-1,46	90,06	90,78	90,06	92,66	633M	12.195
29/04/2021	0,13%	0,12	91,52	91,29	91,09	93,24	161M	11.773
28/04/2021	1,65%	1,48	91,40	90,45	90,09	91,50	116M	5.521
27/04/2021	-0,24%	-0,22	89,92	90,13	89,65	92,55	208M	11.089
26/04/2021	-0,97%	-0,88	90,14	91,23	89,46	92,21	210M	8.898
23/04/2021	-2,49%	-2,32	91,02	93,34	91,00	94,49	210M	11.831
22/04/2021	0,81%	0,75	93,34	92,80	91,89	94,50	211M	11.844
20/04/2021	2,95%	2,65	92,59	89,92	89,92	93,12	240M	13.357
19/04/2021	-0,95%	-0,86	89,94	90,08	89,30	91,20	140M	8.327
16/04/2021	-0,29%	-0,26	90,80	91,06	89,85	91,99	218M	12.378
15/04/2021	1,00%	0,90	91,06	90,20	89,12	91,35	358M	8.188
14/04/2021	0,32%	0,29	90,16	89,76	89,50	91,50	202M	11.872
13/04/2021	-0,14%	-0,13	89,87	90,00	88,90	90,49	97M	5.736
12/04/2021	0,91%	0,81	90,00	89,50	89,25	90,80	103M	6.051
09/04/2021	-0,51%	-0,46	89,19	89,60	88,21	90,20	93M	5.995
08/04/2021	-0,36%	-0,32	89,65	89,99	88,60	90,68	109M	6.928
07/04/2021	-	-	89,97	91,16	88,82	91,49	200M	10.858

Date,Open,High,Low,Close,Volume
18-Oct-21,23.06,23.59,22.83,23.26,79139666
15-Oct-21,23.50,23.50,23.11,23.25,181556306
14-Oct-21,23.69,23.70,23.26,23.50,82576731
13-Oct-21,22.93,23.69,22.88,23.52,183508362
11-Oct-21,23.43,23.75,22.78,22.80,275240130
08-Oct-21,23.39,23.91,23.14,23.37,173005212
07-Oct-21,23.15,23.33,22.25,23.19,243831581
06-Oct-21,22.83,23.01,22.43,22.94,193033750
05-Oct-21,23.26,23.39,22.99,23.11,131650034
04-Oct-21,23.43,23.43,22.52,23.37,204084922
01-Oct-21,23.04,23.70,22.86,23.66,168194665
30-Sep-21,23.19,23.37,22.68,22.98,232147916
29-Sep-21,23.08,23.25,22.81,23.02,176174277
28-Sep-21,23.40,23.55,22.81,22.83,140762630
27-Sep-21,23.86,24.02,23.24,23.50,159644414
24-Sep-21,23.73,23.91,23.41,23.85,152510329
23-Sep-21,23.43,24.09,23.43,23.85,160153520
22-Sep-21,23.33,23.71,23.20,23.36,244090238
21-Sep-21,23.21,23.59,23.04,23.30,140412383
20-Sep-21,23.30,23.91,22.59,23.02,160577801
17-Sep-21,23.63,23.66,23.00,23.39,449272130
16-Sep-21,23.55,24.20,23.39,23.65,232614419
15-Sep-21,23.56,23.80,23.00,23.55,246573465
14-Sep-21,22.80,23.65,22.80,23.50,326533902
13-Sep-21,22.30,22.93,22.11,22.62,178913438
10-Sep-21,22.39,22.57,21.78,21.85,153443399
09-Sep-21,21.70,22.35,21.42,22.19,152202031
08-Sep-21,22.20,22.29,21.60,21.70,199562155
06-Sep-21,22.07,22.53,21.94,22.35,107181633
03-Sep-21,22.31,22.39,21.90,22.13,234667862
02-Sep-21,22.29,22.46,22.07,22.29,224278539
01-Sep-21,21.88,22.76,21.53,22.57,276611196
31-Aug-21,22.24,22.36,21.73,22.05,208869237
30-Aug-21,22.49,22.50,22.02,22.20,178421057
27-Aug-21,22.27,22.56,22.03,22.49,181668455
26-Aug-21,22.49,22.56,21.76,22.16,270125878
25-Aug-21,22.70,22.70,22.12,22.59,238157903
24-Aug-21,22.71,23.29,22.40,22.48,234867766
23-Aug-21,22.60,22.61,22.10,22.12,129260821
20-Aug-21,22.14,22.70,21.90,22.53,155166772
19-Aug-21,22.00,22.75,21.80,22.44,220700798
18-Aug-21,22.55,22.89,21.75,22.30,300328291
17-Aug-21,22.85,22.97,21.90,22.79,316113164
16-Aug-21,23.65,23.74,22.70,23.07,208208151
13-Aug-21,24.08,24.10,23.48,23.59,195561020
12-Aug-21,24.17,24.31,23.88,23.95,186215713
11-Aug-21,24.15,24.55,23.83,24.29,143855081
10-Aug-21,24.45,24.72,24.05,24.30,189321493
09-Aug-21,24.00,24.55,23.95,24.29,109852569
06-Aug-21,24.36,24.44,23.95,24.20,199629995
05-Aug-21,25.30,25.30,24.05,24.33,267722004
04-Aug-21,25.58,25.58,24.26,24.55,457017697
03-Aug-21,25.70,25.82,24.90,25.59,266923343
02-Aug-21,25.91,26.25,25.61,25.75,338018012
30-Jul-21,26.13,26.26,24.95,25.55,400921028
29-Jul-21,27.10,27.20,26.27,26.45,184687997
28-Jul-21,26.47,26.82,26.11,26.82,443650282
27-Jul-21,26.59,26.79,25.84,26.31,180049171
26-Jul-21,26.90,27.29,26.57,26.59,145665618
23-Jul-21,27.25,27.30,26.47,27.00,131344557
22-Jul-21,26.36,27.39,26.17,27.20,208372218
21-Jul-21,26.00,26.54,25.63,26.36,184339698
20-Jul-21,26.05,26.20,25.70,25.98,145443844
19-Jul-21,26.08,26.23,25.71,26.14,159508354
16-Jul-21,27.07,27.23,26.40,26.40,128142894
15-Jul-21,26.86,27.13,26.61,26.90,192023605
14-Jul-21,26.90,26.97,26.25,26.97,294890283
13-Jul-21,25.94,26.93,25.83,26.39,323632470
12-Jul-21,25.20,26.50,25.20,26.13,438335987
08-Jul-21,24.45,24.88,24.29,24.65,165337803
07-Jul-21,24.51,24.90,24.10,24.72,187999159
06-Jul-21,24.60,24.67,24.11,24.38,141004949
05-Jul-21,24.34,24.79,24.11,24.79,117861014
02-Jul-21,24.30,24.55,23.83,24.43,210166815
01-Jul-21,23.81,24.10,23.26,24.04,234549975
30-Jun-21,23.64,24.00,23.41,23.96,353742524
29-Jun-21,24.28,24.36,23.78,23.88,109842117
28-Jun-21,24.96,24.96,24.10,24.25,140287216
25-Jun-21,25.03,25.39,24.53,24.73,227944768
24-Jun-21,24.93,25.19,24.60,25.19,266844662
23-Jun-21,25.21,25.22,24.53,24.64,265825424
22-Jun-21,24.95,25.59,24.51,25.25,1384535015
21-Jun-21,24.61,25.48,24.51,25.02,412839848
18-Jun-21,24.87,25.00,24.06,24.50,1192078709
17-Jun-21,24.88,25.24,24.60,24.97,300168300
16-Jun-21,25.32,25.64,24.77,24.87,424405615
15-Jun-21,25.36,25.40,24.89,25.31,239764970
14-Jun-21,25.80,25.92,25.15,25.40,250461169
11-Jun-21,25.55,25.75,24.98,25.70,268560155
10-Jun-21,24.92,25.51,24.46,25.51,241229059
09-Jun-21,24.99,25.34,24.61,24.82,277397543
08-Jun-21,24.70,25.16,24.26,24.94,268606988
07-Jun-21,24.43,25.05,24.08,24.91,192452583
04-Jun-21,24.58,24.75,24.15,24.60,159539161
02-Jun-21,24.10,24.34,23.76,24.25,133896346
01-Jun-21,24.00,24.75,23.61,24.04,292683005
31-May-21,22.32,23.84,22.27,23.37,375605433
28-May-21,21.98,22.08,21.62,21.92,74100510
27-May-21,21.92,21.92,21.54,21.91,238884595
26-May-21,22.00,22.00,21.45,21.95,145130830
25-May-21,22.55,22.55,21.63,21.87,113365620
24-May-21,22.00,22.53,21.64,22.52,158377680
21-May-21,22.37,22.47,21.89,21.91,78538265
20-May-21,22.40,22.51,21.78,22.36,194876597
19-May-21,22.24,22.75,22.03,22.38,102821135
18-May-21,22.73,22.75,22.30,22.43,57006227
17-May-21,22.41,22.75,21.95,22.71,110683683
14-May-21,21.89,22.62,21.73,22.34,157521838
13-May-21,21.31,21.80,21.30,21.59,108424508
12-May-21,21.50,21.58,21.17,21.36,106905554
11-May-21,21.57,21.70,21.23,21.70,119411482
10-May-21,22.00,22.22,21.65,21.86,99309817
07-May-21,21.64,22.32,21.37,22.22,116164648
06-May-21,22.00,22.15,21.28,21.54,160534868
05-May-21,88.30,89.32,87.64,89.17,246247122
04-May-21,91.19,91.20,88.23,88.30,159864858
03-May-21,91.01,91.40,88.38,90.90,225336178
30-Apr-21,90.78,92.66,90.06,90.06,633370861
29-Apr-21,91.29,93.24,91.09,91.52,160895342
28-Apr-21,90.45,91.50,90.09,91.40,115543152
27-Apr-21,90.13,92.55,89.65,89.92,207995904
26-Apr-21,91.23,92.21,89.46,90.14,210126114
23-Apr-21,93.34,94.49,91.00,91.02,210388909
22-Apr-21,92.80,94.50,91.89,93.34,210863081
20-Apr-21,89.92,93.12,89.92,92.59,240109704
19-Apr-21,90.08,91.20,89.30,89.94,139550021
16-Apr-21,91.06,91.99,89.85,90.80,217719788
15-Apr-21,90.20,91.35,89.12,91.06,358451782
14-Apr-21,89.76,91.50,89.50,90.16,202335225
13-Apr-21,90.00,90.49,88.90,89.87,96534160
12-Apr-21,89.50,90.80,89.25,90.00,103327265
09-Apr-21,89.60,90.20,88.21,89.19,92752133
08-Apr-21,89.99,90.68,88.60,89.65,109054286
07-Apr-21,91.16,91.49,88.82,89.97,200317839

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSAN3

cotações, gráficos e mais...