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
24/06/20242,40%0,3113,2013,0412,9813,31141M15.541
21/06/20241,66%0,2112,8912,6812,5713,02251M24.590
20/06/2024-0,70%-0,0912,6812,8812,6113,00110M18.495
19/06/20242,24%0,2812,7712,4712,3112,8179M13.627
18/06/20240,08%0,0112,4912,4912,4312,7374M12.077
17/06/2024-1,50%-0,1912,4812,7012,4612,73133M18.771
14/06/20241,69%0,2112,6712,4612,3512,79137M18.447
13/06/20241,22%0,1512,4612,3512,3112,57155M17.768
12/06/2024-4,05%-0,5212,3112,9112,3112,95156M30.351
11/06/20240,71%0,0912,8312,7712,7012,9286M11.666
10/06/20240,16%0,0212,7412,7212,6012,8773M15.197
07/06/2024-2,53%-0,3312,7212,8712,6612,97125M16.927
06/06/2024-1,73%-0,2313,0512,9012,6813,05151M18.788
05/06/2024-0,52%-0,0713,2813,4213,1713,43235M20.895
04/06/2024-1,91%-0,2613,3513,6113,3213,68190M23.942
03/06/2024-0,07%-0,0113,6113,7113,6013,84118M14.687
31/05/2024-1,59%-0,2213,6214,0613,6214,16388M22.626
29/05/2024-0,29%-0,0413,8413,8513,5613,99164M27.425
28/05/2024-1,35%-0,1913,8814,2013,8114,22107M22.579
27/05/20240,57%0,0814,0714,0314,0214,2059M12.972
24/05/20240,50%0,0713,9913,9413,8914,25121M18.263
23/05/2024-1,07%-0,1513,9214,1013,8714,18146M18.248
22/05/2024-2,16%-0,3114,0714,3814,0714,48186M23.490
21/05/20241,20%0,1714,3814,3114,2614,57141M13.917
20/05/2024-0,84%-0,1214,2114,3114,1714,45103M11.503
17/05/2024-1,24%-0,1814,3314,4714,1514,50201M15.346
16/05/20240,90%0,1314,5114,4814,3014,5684M14.045
15/05/2024-0,21%-0,0314,3814,3814,2914,5382M13.015
14/05/20240,42%0,0614,4114,3214,3214,5360M8.648
13/05/20240,49%0,0714,3514,3014,2114,4790M13.769
10/05/2024-1,79%-0,2614,2814,5114,2814,63136M15.074
09/05/2024-1,49%-0,2214,5414,6114,2614,65120M14.184
08/05/20240,68%0,1014,7614,5214,4814,7897M13.547
07/05/20243,02%0,4314,6614,2514,2214,69129M13.654
06/05/2024-3,46%-0,5114,2314,7414,2014,75260M19.946
03/05/20242,01%0,2914,7414,5514,5514,90157M15.784
02/05/2024-0,34%-0,0514,4514,7514,4514,90375M18.429
30/04/2024-1,23%-0,1814,5014,6014,4614,6886M14.837
29/04/2024-0,54%-0,0814,6814,7814,5714,88135M13.706
26/04/20242,79%0,4014,7614,4414,3714,88129M15.205
25/04/20240,49%0,0714,3614,2914,2114,47119M16.275
24/04/2024-0,90%-0,1314,2914,4614,2914,57150M16.239
23/04/2024-0,96%-0,1414,4214,5014,3514,77179M13.161
22/04/20240,97%0,1414,5614,4514,3914,81159M16.549
19/04/20240,35%0,0514,4214,3414,3114,54119M19.310
18/04/2024-0,21%-0,0314,3714,4414,2814,71200M24.295
17/04/20241,91%0,2714,4014,3014,1814,55247M28.533
16/04/2024-1,88%-0,2714,1314,3014,0914,34179M32.965
15/04/2024-3,23%-0,4814,4014,9514,2814,95248M31.377
12/04/2024-0,87%-0,1314,8815,0314,8815,33256M28.068
11/04/2024-3,53%-0,5515,0115,5515,0115,59225M27.716
10/04/2024-2,45%-0,3915,5615,9115,5015,93168M29.651
09/04/20240,95%0,1515,9515,9415,8116,07232M28.156
08/04/20243,47%0,5315,8015,3115,2115,87205M31.256
05/04/2024-1,48%-0,2315,2715,5015,2315,53180M24.610
04/04/2024-0,45%-0,0715,5015,7115,3815,92238M19.793
03/04/20240,78%0,1215,5715,5115,3015,57299M20.064
02/04/2024-1,84%-0,2915,4515,8615,4515,86197M31.318
01/04/2024-2,84%-0,4615,7416,3615,6816,40277M38.004
28/03/2024-0,12%-0,0216,2016,2215,9816,51210M20.809
27/03/20241,31%0,2116,2216,1215,8416,22247M23.097
26/03/2024-1,17%-0,1916,0116,2015,9816,25215M12.091
25/03/2024-1,34%-0,2216,2016,3916,1616,4579M7.684
22/03/2024-1,62%-0,2716,4216,6316,3816,7064M7.216
21/03/2024-0,89%-0,1516,6916,8816,5416,9470M7.953
20/03/20241,94%0,3216,8416,5216,5116,8573M9.394
19/03/20240,98%0,1616,5216,6516,3916,7062M6.164
18/03/2024-0,37%-0,0616,3616,4516,2616,54253M12.996
15/03/2024-0,97%-0,1616,4216,5816,4016,81139M13.027
14/03/2024-0,84%-0,1416,5816,7216,5516,78142M12.915
13/03/20240,36%0,0616,7216,5816,5816,85109M12.800
12/03/20240,91%0,1516,6616,6716,5016,74107M18.328
11/03/20240,61%0,1016,5116,3516,2516,72121M11.723
08/03/20241,74%0,2816,4116,0415,9716,53191M13.431
07/03/2024-0,86%-0,1416,1316,2716,0216,38117M12.313
06/03/2024-0,49%-0,0816,2716,4016,1816,48217M23.557
05/03/2024-1,51%-0,2516,3516,5516,2716,65201M36.634
04/03/2024-1,13%-0,1916,6016,7916,6016,90111M23.211
01/03/2024-1,24%-0,2116,7917,0816,7317,13169M26.481
29/02/2024-2,97%-0,5217,0017,4616,8917,50276M16.146
28/02/2024-4,21%-0,7717,5218,2317,4818,23137M11.634
27/02/20241,95%0,3518,2918,2018,0818,37123M12.816
26/02/20241,13%0,2017,9417,7417,7218,0077M9.057
23/02/2024-2,26%-0,4117,7418,1217,7418,31140M13.656
22/02/2024-2,16%-0,4018,1518,6018,0318,6196M11.044
21/02/2024-1,17%-0,2218,5518,7618,3518,7788M12.742
20/02/2024-0,21%-0,0418,7718,6518,6418,87100M10.101
19/02/2024-0,69%-0,1318,8119,0018,6219,0882M12.270
16/02/20241,94%0,3618,9418,6518,5318,99118M14.542
15/02/20241,92%0,3518,5818,3718,3218,71127M19.457
14/02/2024-1,51%-0,2818,2318,1918,0718,4476M15.819
09/02/20240,33%0,0618,5118,5118,2618,88170M34.790
08/02/2024-0,70%-0,1318,4518,4618,2218,59204M11.955
07/02/20240,16%0,0318,5818,4918,4218,83107M17.047
06/02/20242,54%0,4618,5518,0818,0418,62108M15.466
05/02/20240,78%0,1418,0918,0017,8518,2491M14.738
02/02/2024-3,29%-0,6117,9518,6717,9518,82136M17.880
01/02/20241,59%0,2918,5618,3518,1618,59104M16.821
31/01/20240,05%0,0118,2718,3618,2718,78105M18.766
30/01/20240,05%0,0118,2618,2317,9718,30110M14.056
29/01/2024-1,72%-0,3218,2518,6018,1318,7786M8.109
26/01/20240,60%0,1118,5718,5518,3018,6643M7.656
25/01/20240,11%0,0218,4618,4418,3818,6977M8.847
24/01/2024-0,59%-0,1118,4418,7018,4118,8281M11.673
23/01/20242,60%0,4718,5518,1118,0418,71206M17.201
22/01/2024-0,06%-0,0118,0818,1317,9218,33106M10.968
19/01/20241,52%0,2718,0917,8217,4818,20223M17.524
18/01/2024-1,60%-0,2917,8218,1517,6718,23163M14.891
17/01/2024-1,31%-0,2418,1118,2918,1018,38119M18.606
16/01/2024-6,14%-1,2018,3519,3518,3519,41142M19.327
15/01/20240,15%0,0319,5519,5319,3019,6089M16.126
12/01/20241,56%0,3019,5219,2519,2519,89113M11.486
11/01/20240,00%0,0019,2219,2719,2219,58101M15.361
10/01/2024-1,08%-0,2119,2219,4819,1019,54143M30.487
09/01/2024-0,46%-0,0919,4319,4319,3619,67108M16.667
08/01/20241,72%0,3319,5219,1519,0719,52130M15.252
05/01/20240,79%0,1519,1919,0018,9519,35108M14.653
04/01/2024-1,35%-0,2619,0419,3018,9119,33111M15.371
03/01/20240,42%0,0819,3019,2019,1219,5773M9.273
02/01/2024-0,72%-0,1419,2219,3819,0519,4898M12.946
28/12/2023-0,92%-0,1819,3619,5819,3619,6471M10.698
27/12/20231,51%0,2919,5419,2519,1019,60144M24.722
26/12/20230,31%0,0619,2519,2319,0719,41107M16.597
22/12/20231,00%0,1919,1919,0918,9619,30115M19.880
21/12/20231,71%0,3219,0018,9518,7919,06121M17.743
20/12/2023-0,32%-0,0618,6818,7418,6519,02154M17.632
19/12/20230,37%0,0718,7418,7018,4618,8295M16.523
18/12/20231,36%0,2518,6718,6418,5618,80100M13.214
15/12/2023-1,07%-0,2018,4218,7318,4219,02142M15.161
14/12/20232,82%0,5118,6218,1518,1519,11269M32.478
13/12/20235,60%0,9618,1117,0917,0618,25163M22.353
12/12/2023-0,81%-0,1417,1517,4017,0517,4046M8.888
11/12/2023-1,31%-0,2317,2917,5317,1217,5892M14.475
08/12/2023--17,5216,9816,7717,64121M20.117


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.2.8)
www.ibovx.com.br


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