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
04/07/2022	-1,57%	-0,28	17,60	17,70	17,57	17,87	45M	7.781
01/07/2022	-1,76%	-0,32	17,88	18,10	17,64	18,14	101M	16.460
30/06/2022	-1,99%	-0,37	18,20	18,30	18,12	18,45	123M	17.928
29/06/2022	-0,91%	-0,17	18,57	18,85	18,44	18,93	89M	14.678
28/06/2022	0,81%	0,15	18,74	18,59	18,53	19,05	108M	17.573
27/06/2022	1,09%	0,20	18,59	18,59	18,43	18,93	88M	14.913
24/06/2022	1,60%	0,29	18,39	18,21	17,94	18,48	123M	24.439
23/06/2022	-2,11%	-0,39	18,10	18,57	18,07	18,75	145M	24.931
22/06/2022	0,27%	0,05	18,49	18,33	18,15	18,73	102M	16.551
21/06/2022	0,16%	0,03	18,44	18,47	18,18	18,69	118M	20.515
20/06/2022	0,38%	0,07	18,41	18,44	18,08	18,85	86M	14.660

17/06/2022	-2,24%	-0,42	18,34	18,49	18,26	18,73	202M	23.586
15/06/2022	2,12%	0,39	18,76	18,63	18,50	19,10	160M	29.331
14/06/2022	-3,32%	-0,63	18,37	19,08	18,20	19,20	169M	29.170
13/06/2022	-3,75%	-0,74	19,00	19,49	18,86	19,72	107M	22.033
10/06/2022	-1,45%	-0,29	19,74	19,82	19,39	20,02	131M	21.584
09/06/2022	-0,94%	-0,19	20,03	20,29	19,94	20,47	163M	20.951
08/06/2022	-1,65%	-0,34	20,22	20,42	19,93	20,66	253M	32.987
07/06/2022	-3,52%	-0,75	20,56	21,01	20,55	21,49	202M	40.426
06/06/2022	-0,42%	-0,09	21,31	21,50	21,07	21,60	120M	13.591
03/06/2022	-3,08%	-0,68	21,40	22,12	21,33	22,21	159M	24.000
02/06/2022	1,47%	0,32	22,08	22,00	21,39	22,40	184M	26.288
01/06/2022	0,69%	0,15	21,76	21,91	21,47	21,98	170M	22.931
31/05/2022	0,28%	0,06	21,61	21,72	21,47	21,98	672M	29.789
30/05/2022	-0,37%	-0,08	21,55	21,75	21,31	21,86	121M	16.233
27/05/2022	1,79%	0,38	21,63	21,29	21,20	22,04	236M	25.255
26/05/2022	6,09%	1,22	21,25	19,99	19,93	21,43	316M	44.186
25/05/2022	1,83%	0,36	20,03	19,57	19,45	20,10	124M	19.758
24/05/2022	1,76%	0,34	19,67	19,17	19,03	19,70	206M	25.893
23/05/2022	3,81%	0,71	19,33	18,69	18,69	19,40	138M	25.017
20/05/2022	1,58%	0,29	18,62	18,57	18,16	18,65	116M	14.925
19/05/2022	0,16%	0,03	18,33	18,34	18,10	18,53	98M	15.763
18/05/2022	-3,68%	-0,70	18,30	18,94	18,16	19,10	146M	22.047
17/05/2022	0,85%	0,16	19,00	18,94	18,80	19,35	216M	28.624
16/05/2022	-1,05%	-0,20	18,84	18,93	18,51	19,50	251M	33.916
13/05/2022	2,64%	0,49	19,04	18,59	18,56	19,22	361M	36.985
12/05/2022	1,20%	0,22	18,55	18,18	17,86	18,69	159M	24.803
11/05/2022	2,69%	0,48	18,33	17,96	17,61	18,62	216M	25.031
10/05/2022	1,25%	0,22	17,85	17,79	17,55	18,19	224M	41.544
09/05/2022	-3,34%	-0,61	17,63	18,03	17,03	18,09	342M	58.703
06/05/2022	-4,75%	-0,91	18,24	18,74	17,95	18,82	217M	30.995
05/05/2022	-4,15%	-0,83	19,15	19,76	18,93	19,89	178M	23.549
04/05/2022	0,96%	0,19	19,98	19,69	19,16	20,02	203M	25.455
03/05/2022	-2,32%	-0,47	19,79	20,26	19,42	20,35	281M	39.564
02/05/2022	-3,52%	-0,74	20,26	21,00	20,08	21,01	168M	24.249
29/04/2022	-1,64%	-0,35	21,00	21,60	20,88	22,06	169M	20.510
28/04/2022	-1,02%	-0,22	21,35	21,69	21,21	21,70	108M	13.709
27/04/2022	-0,37%	-0,08	21,57	21,97	21,46	22,04	97M	17.380
26/04/2022	-1,64%	-0,36	21,65	21,82	21,62	22,18	135M	21.652
25/04/2022	-0,72%	-0,16	22,01	22,00	21,57	22,13	114M	14.604
22/04/2022	-2,46%	-0,56	22,17	22,17	22,03	22,87	94M	19.683
20/04/2022	0,22%	0,05	22,73	22,56	22,31	23,57	104M	12.938
19/04/2022	-2,03%	-0,47	22,68	22,99	22,34	23,14	95M	17.197
18/04/2022	-0,09%	-0,02	23,15	23,15	22,93	23,34	78M	9.619
14/04/2022	0,22%	0,05	23,17	22,97	22,63	23,17	69M	11.414
13/04/2022	-0,94%	-0,22	23,12	23,58	22,95	23,86	196M	25.554
12/04/2022	1,43%	0,33	23,34	23,34	23,17	23,57	130M	13.184
11/04/2022	-1,20%	-0,28	23,01	23,32	22,98	23,59	111M	12.667
08/04/2022	0,87%	0,20	23,29	22,95	22,72	23,36	144M	23.683
07/04/2022	-0,86%	-0,20	23,09	23,06	22,73	23,23	97M	15.771
06/04/2022	-0,47%	-0,11	23,29	23,24	22,91	23,42	101M	18.787
05/04/2022	-0,76%	-0,18	23,40	23,66	23,25	23,84	90M	18.031
04/04/2022	-0,92%	-0,22	23,58	23,92	23,47	23,93	97M	13.253
01/04/2022	0,63%	0,15	23,80	23,78	23,48	24,06	169M	27.090
31/03/2022	-2,43%	-0,59	23,65	24,32	23,54	24,49	195M	26.176
30/03/2022	0,17%	0,04	24,24	24,30	24,04	24,53	95M	14.577
29/03/2022	-1,55%	-0,38	24,20	24,69	24,17	25,22	163M	21.326
28/03/2022	0,12%	0,03	24,58	24,52	24,20	24,73	130M	21.534
25/03/2022	0,12%	0,03	24,55	24,64	24,34	25,00	153M	30.467
24/03/2022	3,42%	0,81	24,52	23,80	23,74	24,68	197M	37.704
23/03/2022	1,28%	0,30	23,71	23,30	23,26	24,04	148M	21.758
22/03/2022	3,36%	0,76	23,41	22,83	22,82	23,80	178M	34.211
21/03/2022	-0,48%	-0,11	22,65	22,75	22,46	22,79	70M	12.156
18/03/2022	3,69%	0,81	22,76	21,85	21,66	22,78	467M	18.407
17/03/2022	4,77%	1,00	21,95	20,94	20,80	21,95	153M	17.312
16/03/2022	0,24%	0,05	20,95	20,90	20,51	21,01	140M	21.937
15/03/2022	-0,71%	-0,15	20,90	20,99	20,64	21,20	154M	25.784
14/03/2022	-2,27%	-0,49	21,05	21,54	20,82	21,79	136M	18.386
11/03/2022	-2,31%	-0,51	21,54	22,00	21,30	22,30	162M	23.581
10/03/2022	-2,52%	-0,57	22,05	22,65	21,80	22,75	207M	28.118
09/03/2022	2,68%	0,59	22,62	22,13	22,07	22,82	190M	21.609
08/03/2022	0,50%	0,11	22,03	21,96	21,58	22,36	197M	27.955
07/03/2022	-1,75%	-0,39	21,92	22,15	21,77	22,36	219M	24.302
04/03/2022	-0,18%	-0,04	22,31	22,29	22,16	22,52	192M	21.695
03/03/2022	2,48%	0,54	22,35	21,81	21,69	22,45	252M	26.704
02/03/2022	3,32%	0,70	21,81	21,33	21,01	22,16	147M	23.117
25/02/2022	2,93%	0,60	21,11	20,53	20,40	21,19	227M	29.130
24/02/2022	0,29%	0,06	20,51	20,04	19,99	20,64	128M	26.778
23/02/2022	-0,34%	-0,07	20,45	20,51	20,03	20,72	165M	28.700
22/02/2022	-3,12%	-0,66	20,52	21,38	20,48	21,42	205M	30.477
21/02/2022	-2,67%	-0,58	21,18	21,94	21,00	21,94	154M	23.450
18/02/2022	-4,81%	-1,10	21,76	22,98	21,48	23,01	258M	33.297
17/02/2022	-0,26%	-0,06	22,86	22,98	22,73	23,24	144M	18.553
16/02/2022	2,78%	0,62	22,92	22,30	22,21	23,05	198M	29.142
15/02/2022	0,13%	0,03	22,30	22,48	21,94	22,59	163M	26.203
14/02/2022	0,00%	0,00	22,27	22,27	22,04	22,73	270M	33.325
11/02/2022	-0,22%	-0,05	22,27	22,40	22,04	22,52	142M	17.084
10/02/2022	-0,18%	-0,04	22,32	22,43	22,00	22,53	85M	16.261
09/02/2022	0,86%	0,19	22,36	22,17	22,04	22,58	124M	16.991
08/02/2022	-1,64%	-0,37	22,17	22,58	21,86	22,64	201M	19.570
07/02/2022	-3,30%	-0,77	22,54	23,12	22,47	23,16	139M	17.782
04/02/2022	-1,40%	-0,33	23,31	23,61	22,68	23,62	150M	25.414
03/02/2022	0,04%	0,01	23,64	23,63	23,44	23,91	77M	13.403
02/02/2022	-0,30%	-0,07	23,63	23,83	23,48	24,10	169M	26.522
01/02/2022	-0,29%	-0,07	23,70	23,96	23,37	24,00	135M	20.064
31/01/2022	2,41%	0,56	23,77	23,29	23,13	24,10	287M	37.357
28/01/2022	-0,64%	-0,15	23,21	23,04	22,94	23,54	164M	35.232
27/01/2022	4,15%	0,93	23,36	22,61	22,61	23,36	220M	28.297
26/01/2022	2,14%	0,47	22,43	22,11	22,04	23,02	202M	30.280
25/01/2022	1,43%	0,31	21,96	21,52	21,41	22,05	198M	24.639
24/01/2022	-1,50%	-0,33	21,65	21,98	21,45	22,13	100M	20.335
21/01/2022	-1,88%	-0,42	21,98	22,22	21,82	22,37	170M	25.567
20/01/2022	1,96%	0,43	22,40	22,07	22,06	22,77	133M	27.413
19/01/2022	3,10%	0,66	21,97	21,50	21,37	22,42	208M	32.148
18/01/2022	1,09%	0,23	21,31	21,12	21,02	21,44	82M	17.474
17/01/2022	-0,66%	-0,14	21,08	21,17	21,00	21,56	93M	15.476
14/01/2022	0,81%	0,17	21,22	21,05	20,99	21,37	65M	12.914
13/01/2022	-0,85%	-0,18	21,05	21,07	20,95	21,38	83M	14.032
12/01/2022	3,26%	0,67	21,23	20,45	20,36	21,39	166M	27.474
11/01/2022	4,21%	0,83	20,56	19,70	19,59	20,72	182M	29.287
10/01/2022	-0,40%	-0,08	19,73	19,81	19,39	19,95	117M	17.932
07/01/2022	0,20%	0,04	19,81	19,80	19,64	20,03	104M	20.748
06/01/2022	-2,32%	-0,47	19,77	20,28	19,63	20,38	136M	24.336
05/01/2022	-4,98%	-1,06	20,24	21,26	20,23	21,37	175M	31.331
04/01/2022	0,61%	0,13	21,30	21,18	21,04	21,65	135M	17.773
03/01/2022	-2,40%	-0,52	21,17	21,77	21,06	22,18	192M	29.322
30/12/2021	1,07%	0,23	21,69	21,49	21,48	21,84	124M	14.721
29/12/2021	0,05%	0,01	21,46	21,52	21,27	21,64	51M	12.210
28/12/2021	0,19%	0,04	21,45	21,39	21,20	21,63	73M	11.359
27/12/2021	1,23%	0,26	21,41	21,25	21,17	21,56	71M	14.541
23/12/2021	-1,17%	-0,25	21,15	21,42	21,06	21,48	87M	14.458
22/12/2021	0,28%	0,06	21,40	21,35	21,04	21,51	116M	15.460
21/12/2021	-1,52%	-0,33	21,34	21,56	21,30	21,68	87M	16.162
20/12/2021	-	-	21,67	22,00	21,38	22,03	113M	16.826

Date,Open,High,Low,Close,Volume
04-Jul-22,17.70,17.87,17.57,17.60,45266970
01-Jul-22,18.10,18.14,17.64,17.88,101361576
30-Jun-22,18.30,18.45,18.12,18.20,122989876
29-Jun-22,18.85,18.93,18.44,18.57,88584817
28-Jun-22,18.59,19.05,18.53,18.74,108223857
27-Jun-22,18.59,18.93,18.43,18.59,87605715
24-Jun-22,18.21,18.48,17.94,18.39,123186624
23-Jun-22,18.57,18.75,18.07,18.10,145410158
22-Jun-22,18.33,18.73,18.15,18.49,101580426
21-Jun-22,18.47,18.69,18.18,18.44,117501672
20-Jun-22,18.44,18.85,18.08,18.41,86086811
17-Jun-22,18.49,18.73,18.26,18.34,202103130
15-Jun-22,18.63,19.10,18.50,18.76,160056965
14-Jun-22,19.08,19.20,18.20,18.37,168827652
13-Jun-22,19.49,19.72,18.86,19.00,106948739
10-Jun-22,19.82,20.02,19.39,19.74,131189909
09-Jun-22,20.29,20.47,19.94,20.03,162880651
08-Jun-22,20.42,20.66,19.93,20.22,253157222
07-Jun-22,21.01,21.49,20.55,20.56,201662204
06-Jun-22,21.50,21.60,21.07,21.31,119749554
03-Jun-22,22.12,22.21,21.33,21.40,159364399
02-Jun-22,22.00,22.40,21.39,22.08,183756780
01-Jun-22,21.91,21.98,21.47,21.76,169546443
31-May-22,21.72,21.98,21.47,21.61,672102570
30-May-22,21.75,21.86,21.31,21.55,120589216
27-May-22,21.29,22.04,21.20,21.63,236317342
26-May-22,19.99,21.43,19.93,21.25,315829698
25-May-22,19.57,20.10,19.45,20.03,124152313
24-May-22,19.17,19.70,19.03,19.67,205783514
23-May-22,18.69,19.40,18.69,19.33,138292033
20-May-22,18.57,18.65,18.16,18.62,116335674
19-May-22,18.34,18.53,18.10,18.33,97965822
18-May-22,18.94,19.10,18.16,18.30,145936497
17-May-22,18.94,19.35,18.80,19.00,216254811
16-May-22,18.93,19.50,18.51,18.84,250776684
13-May-22,18.59,19.22,18.56,19.04,360655641
12-May-22,18.18,18.69,17.86,18.55,158919732
11-May-22,17.96,18.62,17.61,18.33,216306775
10-May-22,17.79,18.19,17.55,17.85,223914760
09-May-22,18.03,18.09,17.03,17.63,342317443
06-May-22,18.74,18.82,17.95,18.24,216581944
05-May-22,19.76,19.89,18.93,19.15,177762894
04-May-22,19.69,20.02,19.16,19.98,203102856
03-May-22,20.26,20.35,19.42,19.79,280850605
02-May-22,21.00,21.01,20.08,20.26,168051254
29-Apr-22,21.60,22.06,20.88,21.00,169131062
28-Apr-22,21.69,21.70,21.21,21.35,108198920
27-Apr-22,21.97,22.04,21.46,21.57,97206073
26-Apr-22,21.82,22.18,21.62,21.65,134775831
25-Apr-22,22.00,22.13,21.57,22.01,114286069
22-Apr-22,22.17,22.87,22.03,22.17,94169532
20-Apr-22,22.56,23.57,22.31,22.73,103705652
19-Apr-22,22.99,23.14,22.34,22.68,94762367
18-Apr-22,23.15,23.34,22.93,23.15,78435484
14-Apr-22,22.97,23.17,22.63,23.17,68882386
13-Apr-22,23.58,23.86,22.95,23.12,195546176
12-Apr-22,23.34,23.57,23.17,23.34,130287962
11-Apr-22,23.32,23.59,22.98,23.01,111007050
08-Apr-22,22.95,23.36,22.72,23.29,144475163
07-Apr-22,23.06,23.23,22.73,23.09,97362011
06-Apr-22,23.24,23.42,22.91,23.29,101254297
05-Apr-22,23.66,23.84,23.25,23.40,90267693
04-Apr-22,23.92,23.93,23.47,23.58,96769633
01-Apr-22,23.78,24.06,23.48,23.80,168949550
31-Mar-22,24.32,24.49,23.54,23.65,194549889
30-Mar-22,24.30,24.53,24.04,24.24,95016379
29-Mar-22,24.69,25.22,24.17,24.20,163057795
28-Mar-22,24.52,24.73,24.20,24.58,130133007
25-Mar-22,24.64,25.00,24.34,24.55,152593506
24-Mar-22,23.80,24.68,23.74,24.52,197291232
23-Mar-22,23.30,24.04,23.26,23.71,147624451
22-Mar-22,22.83,23.80,22.82,23.41,178087258
21-Mar-22,22.75,22.79,22.46,22.65,69793821
18-Mar-22,21.85,22.78,21.66,22.76,466567232
17-Mar-22,20.94,21.95,20.80,21.95,153014887
16-Mar-22,20.90,21.01,20.51,20.95,139724447
15-Mar-22,20.99,21.20,20.64,20.90,154177202
14-Mar-22,21.54,21.79,20.82,21.05,136295167
11-Mar-22,22.00,22.30,21.30,21.54,161678779
10-Mar-22,22.65,22.75,21.80,22.05,207319591
09-Mar-22,22.13,22.82,22.07,22.62,189948183
08-Mar-22,21.96,22.36,21.58,22.03,196513030
07-Mar-22,22.15,22.36,21.77,21.92,218540738
04-Mar-22,22.29,22.52,22.16,22.31,192467777
03-Mar-22,21.81,22.45,21.69,22.35,251535650
02-Mar-22,21.33,22.16,21.01,21.81,146759824
25-Feb-22,20.53,21.19,20.40,21.11,226568917
24-Feb-22,20.04,20.64,19.99,20.51,127706040
23-Feb-22,20.51,20.72,20.03,20.45,165390844
22-Feb-22,21.38,21.42,20.48,20.52,205334489
21-Feb-22,21.94,21.94,21.00,21.18,153542639
18-Feb-22,22.98,23.01,21.48,21.76,258195417
17-Feb-22,22.98,23.24,22.73,22.86,143930559
16-Feb-22,22.30,23.05,22.21,22.92,198149500
15-Feb-22,22.48,22.59,21.94,22.30,163458289
14-Feb-22,22.27,22.73,22.04,22.27,270227254
11-Feb-22,22.40,22.52,22.04,22.27,142486231
10-Feb-22,22.43,22.53,22.00,22.32,85387442
09-Feb-22,22.17,22.58,22.04,22.36,123866585
08-Feb-22,22.58,22.64,21.86,22.17,201066690
07-Feb-22,23.12,23.16,22.47,22.54,139448506
04-Feb-22,23.61,23.62,22.68,23.31,150028601
03-Feb-22,23.63,23.91,23.44,23.64,76942648
02-Feb-22,23.83,24.10,23.48,23.63,169086994
01-Feb-22,23.96,24.00,23.37,23.70,134779888
31-Jan-22,23.29,24.10,23.13,23.77,286938568
28-Jan-22,23.04,23.54,22.94,23.21,164172259
27-Jan-22,22.61,23.36,22.61,23.36,219781787
26-Jan-22,22.11,23.02,22.04,22.43,201928627
25-Jan-22,21.52,22.05,21.41,21.96,198146983
24-Jan-22,21.98,22.13,21.45,21.65,100230789
21-Jan-22,22.22,22.37,21.82,21.98,169772164
20-Jan-22,22.07,22.77,22.06,22.40,132815229
19-Jan-22,21.50,22.42,21.37,21.97,208361631
18-Jan-22,21.12,21.44,21.02,21.31,81593243
17-Jan-22,21.17,21.56,21.00,21.08,93260337
14-Jan-22,21.05,21.37,20.99,21.22,64765781
13-Jan-22,21.07,21.38,20.95,21.05,82932109
12-Jan-22,20.45,21.39,20.36,21.23,165634292
11-Jan-22,19.70,20.72,19.59,20.56,182265779
10-Jan-22,19.81,19.95,19.39,19.73,117196800
07-Jan-22,19.80,20.03,19.64,19.81,103844136
06-Jan-22,20.28,20.38,19.63,19.77,136266153
05-Jan-22,21.26,21.37,20.23,20.24,175380583
04-Jan-22,21.18,21.65,21.04,21.30,135141246
03-Jan-22,21.77,22.18,21.06,21.17,192323452
30-Dec-21,21.49,21.84,21.48,21.69,123631653
29-Dec-21,21.52,21.64,21.27,21.46,51440405
28-Dec-21,21.39,21.63,21.20,21.45,72857395
27-Dec-21,21.25,21.56,21.17,21.41,70791868
23-Dec-21,21.42,21.48,21.06,21.15,87392161
22-Dec-21,21.35,21.51,21.04,21.40,115750270
21-Dec-21,21.56,21.68,21.30,21.34,86878997
20-Dec-21,22.00,22.03,21.38,21.67,113332510

*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