Cotação atual, histórico e gráfico do papel: CSAN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 19/11/2019 | -2,19% | -1,35 | 60,35 | 62,24 | 60,35 | 62,24 | 85M | 4.973 |
| 18/11/2019 | 1,48% | 0,90 | 61,70 | 61,35 | 60,81 | 62,38 | 83M | 7.027 |
| 14/11/2019 | 3,05% | 1,80 | 60,80 | 59,10 | 58,66 | 61,01 | 70M | 8.573 |
| 13/11/2019 | 2,43% | 1,40 | 59,00 | 57,79 | 57,00 | 59,33 | 166M | 12.950 |
| 12/11/2019 | -4,93% | -2,99 | 57,60 | 60,50 | 57,13 | 60,50 | 183M | 16.233 |
| 11/11/2019 | 2,00% | 1,19 | 60,59 | 59,00 | 58,99 | 61,21 | 98M | 9.489 |
| 08/11/2019 | -0,77% | -0,46 | 59,40 | 59,48 | 58,84 | 60,10 | 55M | 5.879 |
| 07/11/2019 | 1,34% | 0,79 | 59,86 | 59,01 | 58,80 | 59,99 | 62M | 3.974 |
| 06/11/2019 | -0,72% | -0,43 | 59,07 | 59,50 | 58,50 | 59,81 | 53M | 5.967 |
| 05/11/2019 | -0,83% | -0,50 | 59,50 | 59,94 | 59,22 | 60,22 | 67M | 6.681 |
| 04/11/2019 | 1,95% | 1,15 | 60,00 | 58,86 | 58,43 | 60,58 | 68M | 6.829 |
| 01/11/2019 | 1,83% | 1,06 | 58,85 | 57,46 | 57,40 | 59,00 | 58M | 6.340 |
| 31/10/2019 | -1,70% | -1,00 | 57,79 | 58,68 | 57,06 | 59,00 | 102M | 9.145 |
| 30/10/2019 | 3,69% | 2,09 | 58,79 | 56,61 | 56,51 | 58,79 | 72M | 8.351 |
| 29/10/2019 | -0,75% | -0,43 | 56,70 | 57,38 | 56,41 | 57,38 | 71M | 8.077 |
| 28/10/2019 | -0,16% | -0,09 | 57,13 | 57,22 | 56,89 | 57,62 | 45M | 5.355 |
| 25/10/2019 | 1,08% | 0,61 | 57,22 | 56,92 | 56,72 | 57,84 | 35M | 4.641 |
| 24/10/2019 | -1,20% | -0,69 | 56,61 | 57,11 | 55,89 | 57,65 | 60M | 7.083 |
| 23/10/2019 | -0,64% | -0,37 | 57,30 | 57,67 | 56,89 | 57,70 | 68M | 8.744 |
| 22/10/2019 | 1,00% | 0,57 | 57,67 | 57,15 | 56,92 | 58,29 | 75M | 9.020 |
| 21/10/2019 | 0,58% | 0,33 | 57,10 | 56,58 | 56,25 | 57,19 | 33M | 4.103 |
| 18/10/2019 | 0,12% | 0,07 | 56,77 | 56,71 | 56,24 | 57,20 | 25M | 2.762 |
| 17/10/2019 | -1,48% | -0,85 | 56,70 | 57,63 | 56,70 | 57,80 | 43M | 5.326 |
| 16/10/2019 | 1,86% | 1,05 | 57,55 | 56,39 | 55,59 | 57,77 | 52M | 6.371 |
| 15/10/2019 | 0,64% | 0,36 | 56,50 | 56,15 | 55,70 | 56,67 | 46M | 4.812 |
| 14/10/2019 | 0,83% | 0,46 | 56,14 | 55,89 | 55,45 | 56,14 | 27M | 3.481 |
| 11/10/2019 | 2,15% | 1,17 | 55,68 | 54,66 | 54,66 | 56,16 | 74M | 8.777 |
| 10/10/2019 | 1,28% | 0,69 | 54,51 | 54,18 | 53,85 | 55,31 | 67M | 8.011 |
| 09/10/2019 | 2,28% | 1,20 | 53,82 | 53,00 | 52,76 | 53,87 | 56M | 7.272 |
| 08/10/2019 | 2,19% | 1,13 | 52,62 | 51,94 | 51,63 | 53,02 | 73M | 9.723 |
| 07/10/2019 | -3,95% | -2,12 | 51,49 | 53,57 | 51,05 | 53,68 | 75M | 9.596 |
| 04/10/2019 | 0,96% | 0,51 | 53,61 | 53,00 | 52,53 | 53,61 | 30M | 4.499 |
| 03/10/2019 | 0,76% | 0,40 | 53,10 | 52,82 | 52,00 | 53,10 | 53M | 7.079 |
| 02/10/2019 | -1,70% | -0,91 | 52,70 | 53,60 | 52,23 | 53,71 | 61M | 8.671 |
| 01/10/2019 | 0,77% | 0,41 | 53,61 | 53,40 | 53,31 | 54,83 | 95M | 11.676 |
| 30/09/2019 | -0,62% | -0,33 | 53,20 | 53,51 | 53,09 | 53,75 | 69M | 8.823 |
| 27/09/2019 | -2,64% | -1,45 | 53,53 | 54,72 | 53,35 | 54,83 | 59M | 7.409 |
| 26/09/2019 | 1,33% | 0,72 | 54,98 | 54,50 | 53,40 | 54,98 | 62M | 6.656 |
| 25/09/2019 | 1,53% | 0,82 | 54,26 | 53,44 | 52,81 | 54,26 | 47M | 5.838 |
| 24/09/2019 | 1,19% | 0,63 | 53,44 | 52,81 | 52,58 | 53,69 | 61M | 7.211 |
| 23/09/2019 | -2,53% | -1,37 | 52,81 | 54,30 | 52,67 | 54,30 | 78M | 9.309 |
| 20/09/2019 | 0,33% | 0,18 | 54,18 | 54,18 | 53,35 | 54,19 | 73M | 5.658 |
| 19/09/2019 | 0,88% | 0,47 | 54,00 | 53,81 | 53,08 | 54,49 | 68M | 9.352 |
| 18/09/2019 | -0,65% | -0,35 | 53,53 | 53,77 | 53,17 | 54,10 | 88M | 9.402 |
| 17/09/2019 | -1,26% | -0,69 | 53,88 | 54,49 | 53,52 | 54,88 | 81M | 9.870 |
| 16/09/2019 | 0,04% | 0,02 | 54,57 | 55,29 | 54,15 | 55,68 | 92M | 11.363 |
| 13/09/2019 | -0,47% | -0,26 | 54,55 | 54,78 | 54,14 | 54,84 | 37M | 4.975 |
| 12/09/2019 | 1,99% | 1,07 | 54,81 | 53,99 | 53,90 | 55,00 | 70M | 9.027 |
| 11/09/2019 | 1,68% | 0,89 | 53,74 | 53,50 | 53,19 | 54,15 | 96M | 12.017 |
| 10/09/2019 | 0,71% | 0,37 | 52,85 | 52,34 | 52,02 | 53,78 | 80M | 9.335 |
| 09/09/2019 | 1,49% | 0,77 | 52,48 | 51,76 | 51,53 | 53,16 | 73M | 9.546 |
| 06/09/2019 | 0,94% | 0,48 | 51,71 | 51,59 | 51,37 | 52,27 | 41M | 5.255 |
| 05/09/2019 | 1,13% | 0,57 | 51,23 | 50,91 | 50,87 | 51,77 | 85M | 10.688 |
| 04/09/2019 | 2,24% | 1,11 | 50,66 | 49,61 | 49,53 | 50,66 | 88M | 9.294 |
| 03/09/2019 | -0,28% | -0,14 | 49,55 | 49,50 | 48,81 | 49,94 | 56M | 7.137 |
| 02/09/2019 | -0,60% | -0,30 | 49,69 | 49,98 | 49,54 | 50,37 | 35M | 4.259 |
| 30/08/2019 | 0,79% | 0,39 | 49,99 | 49,80 | 49,37 | 50,41 | 73M | 8.514 |
| 29/08/2019 | 1,22% | 0,60 | 49,60 | 49,18 | 48,79 | 50,25 | 95M | 12.207 |
| 28/08/2019 | 3,84% | 1,81 | 49,00 | 46,82 | 46,77 | 49,24 | 76M | 10.730 |
| 27/08/2019 | -0,76% | -0,36 | 47,19 | 47,78 | 46,74 | 48,15 | 99M | 11.778 |
| 26/08/2019 | -0,92% | -0,44 | 47,55 | 48,41 | 47,26 | 48,60 | 65M | 9.905 |
| 23/08/2019 | -2,36% | -1,16 | 47,99 | 48,54 | 47,66 | 49,20 | 104M | 12.238 |
| 22/08/2019 | -0,51% | -0,25 | 49,15 | 49,79 | 48,98 | 50,31 | 60M | 7.147 |
| 21/08/2019 | 1,35% | 0,66 | 49,40 | 49,11 | 48,42 | 49,94 | 135M | 10.734 |
| 20/08/2019 | -1,73% | -0,86 | 48,74 | 49,85 | 48,41 | 50,10 | 102M | 12.843 |
| 19/08/2019 | 0,02% | 0,01 | 49,60 | 49,99 | 49,50 | 50,63 | 71M | 8.891 |
| 16/08/2019 | 2,16% | 1,05 | 49,59 | 48,98 | 48,85 | 49,84 | 104M | 14.877 |
| 15/08/2019 | -0,12% | -0,06 | 48,54 | 48,99 | 47,55 | 49,05 | 130M | 18.571 |
| 14/08/2019 | -5,45% | -2,80 | 48,60 | 50,72 | 48,53 | 50,80 | 214M | 23.962 |
| 13/08/2019 | -1,36% | -0,71 | 51,40 | 52,00 | 49,30 | 52,11 | 167M | 19.345 |
| 12/08/2019 | -2,29% | -1,22 | 52,11 | 52,30 | 50,25 | 52,39 | 116M | 14.563 |
| 09/08/2019 | 0,97% | 0,51 | 53,33 | 52,89 | 51,92 | 53,33 | 74M | 8.510 |
| 08/08/2019 | 2,96% | 1,52 | 52,82 | 51,57 | 51,42 | 52,82 | 124M | 10.691 |
| 07/08/2019 | 3,66% | 1,81 | 51,30 | 50,00 | 49,53 | 51,30 | 191M | 18.027 |
| 06/08/2019 | 0,02% | 0,01 | 49,49 | 49,60 | 48,52 | 50,30 | 114M | 14.922 |
| 05/08/2019 | -3,19% | -1,63 | 49,48 | 50,50 | 49,23 | 50,69 | 69M | 9.539 |
| 02/08/2019 | -0,89% | -0,46 | 51,11 | 51,44 | 50,50 | 51,96 | 85M | 11.557 |
| 01/08/2019 | 1,36% | 0,69 | 51,57 | 51,37 | 50,96 | 52,84 | 98M | 12.854 |
| 31/07/2019 | -0,39% | -0,20 | 50,88 | 51,19 | 50,69 | 51,46 | 86M | 11.553 |
| 30/07/2019 | 3,61% | 1,78 | 51,08 | 49,48 | 49,24 | 51,49 | 96M | 9.623 |
| 29/07/2019 | -1,34% | -0,67 | 49,30 | 49,81 | 49,08 | 50,31 | 46M | 5.990 |
| 26/07/2019 | 0,16% | 0,08 | 49,97 | 50,10 | 49,10 | 50,14 | 56M | 8.502 |
| 25/07/2019 | -1,27% | -0,64 | 49,89 | 50,72 | 49,52 | 50,93 | 49M | 7.439 |
| 24/07/2019 | 1,92% | 0,95 | 50,53 | 49,81 | 49,57 | 50,88 | 62M | 8.392 |
| 23/07/2019 | -1,04% | -0,52 | 49,58 | 50,10 | 49,35 | 50,30 | 74M | 11.178 |
| 22/07/2019 | 1,21% | 0,60 | 50,10 | 49,70 | 49,32 | 50,16 | 52M | 8.212 |
| 19/07/2019 | -1,55% | -0,78 | 49,50 | 50,07 | 49,29 | 50,51 | 65M | 9.169 |
| 18/07/2019 | 1,37% | 0,68 | 50,28 | 49,64 | 49,35 | 50,53 | 60M | 8.575 |
| 17/07/2019 | -0,38% | -0,19 | 49,60 | 49,90 | 49,03 | 49,99 | 65M | 8.379 |
| 16/07/2019 | -1,52% | -0,77 | 49,79 | 50,54 | 49,50 | 50,72 | 60M | 8.810 |
| 15/07/2019 | 1,79% | 0,89 | 50,56 | 49,98 | 49,70 | 50,63 | 57M | 8.326 |
| 12/07/2019 | -0,36% | -0,18 | 49,67 | 50,00 | 49,35 | 50,38 | 43M | 6.178 |
| 11/07/2019 | -2,01% | -1,02 | 49,85 | 50,89 | 49,30 | 50,89 | 54M | 7.334 |
| 10/07/2019 | 4,14% | 2,02 | 50,87 | 48,99 | 48,86 | 50,87 | 152M | 14.061 |
| 08/07/2019 | 0,12% | 0,06 | 48,85 | 48,90 | 48,55 | 49,36 | 32M | 4.160 |
| 05/07/2019 | 0,66% | 0,32 | 48,79 | 48,47 | 48,28 | 48,84 | 69M | 7.853 |
| 04/07/2019 | 1,68% | 0,80 | 48,47 | 48,00 | 47,78 | 49,00 | 55M | 6.765 |
| 03/07/2019 | 1,27% | 0,60 | 47,67 | 47,07 | 46,09 | 47,68 | 90M | 11.123 |
| 02/07/2019 | -1,32% | -0,63 | 47,07 | 47,70 | 46,62 | 47,86 | 75M | 10.696 |
| 01/07/2019 | 3,36% | 1,55 | 47,70 | 46,67 | 46,42 | 47,70 | 91M | 8.535 |
| 28/06/2019 | -0,11% | -0,05 | 46,15 | 46,22 | 45,48 | 46,60 | 118M | 12.981 |
Date,Open,High,Low,Close,Volume
19-Nov-19,62.24,62.24,60.35,60.35,84833972
18-Nov-19,61.35,62.38,60.81,61.70,83257625
14-Nov-19,59.10,61.01,58.66,60.80,70037282
13-Nov-19,57.79,59.33,57.00,59.00,166029716
12-Nov-19,60.50,60.50,57.13,57.60,182826337
11-Nov-19,59.00,61.21,58.99,60.59,97563929
08-Nov-19,59.48,60.10,58.84,59.40,54978931
07-Nov-19,59.01,59.99,58.80,59.86,62167486
06-Nov-19,59.50,59.81,58.50,59.07,53341467
05-Nov-19,59.94,60.22,59.22,59.50,66589214
04-Nov-19,58.86,60.58,58.43,60.00,68362248
01-Nov-19,57.46,59.00,57.40,58.85,57841269
31-Oct-19,58.68,59.00,57.06,57.79,101904772
30-Oct-19,56.61,58.79,56.51,58.79,72216309
29-Oct-19,57.38,57.38,56.41,56.70,71063619
28-Oct-19,57.22,57.62,56.89,57.13,44710985
25-Oct-19,56.92,57.84,56.72,57.22,34559958
24-Oct-19,57.11,57.65,55.89,56.61,60096537
23-Oct-19,57.67,57.70,56.89,57.30,67803843
22-Oct-19,57.15,58.29,56.92,57.67,74799791
21-Oct-19,56.58,57.19,56.25,57.10,32681144
18-Oct-19,56.71,57.20,56.24,56.77,24719394
17-Oct-19,57.63,57.80,56.70,56.70,43318224
16-Oct-19,56.39,57.77,55.59,57.55,51922082
15-Oct-19,56.15,56.67,55.70,56.50,46158989
14-Oct-19,55.89,56.14,55.45,56.14,27400792
11-Oct-19,54.66,56.16,54.66,55.68,74143727
10-Oct-19,54.18,55.31,53.85,54.51,66603650
09-Oct-19,53.00,53.87,52.76,53.82,55985751
08-Oct-19,51.94,53.02,51.63,52.62,73152042
07-Oct-19,53.57,53.68,51.05,51.49,75286163
04-Oct-19,53.00,53.61,52.53,53.61,30416330
03-Oct-19,52.82,53.10,52.00,53.10,52608408
02-Oct-19,53.60,53.71,52.23,52.70,61067073
01-Oct-19,53.40,54.83,53.31,53.61,94606771
30-Sep-19,53.51,53.75,53.09,53.20,68526133
27-Sep-19,54.72,54.83,53.35,53.53,59139160
26-Sep-19,54.50,54.98,53.40,54.98,62229208
25-Sep-19,53.44,54.26,52.81,54.26,47247381
24-Sep-19,52.81,53.69,52.58,53.44,60798927
23-Sep-19,54.30,54.30,52.67,52.81,77803627
20-Sep-19,54.18,54.19,53.35,54.18,73347858
19-Sep-19,53.81,54.49,53.08,54.00,67559095
18-Sep-19,53.77,54.10,53.17,53.53,87720780
17-Sep-19,54.49,54.88,53.52,53.88,81403934
16-Sep-19,55.29,55.68,54.15,54.57,92227909
13-Sep-19,54.78,54.84,54.14,54.55,36942907
12-Sep-19,53.99,55.00,53.90,54.81,70185832
11-Sep-19,53.50,54.15,53.19,53.74,95541466
10-Sep-19,52.34,53.78,52.02,52.85,79617115
09-Sep-19,51.76,53.16,51.53,52.48,73334564
06-Sep-19,51.59,52.27,51.37,51.71,40974743
05-Sep-19,50.91,51.77,50.87,51.23,85213637
04-Sep-19,49.61,50.66,49.53,50.66,87640945
03-Sep-19,49.50,49.94,48.81,49.55,55747304
02-Sep-19,49.98,50.37,49.54,49.69,34646147
30-Aug-19,49.80,50.41,49.37,49.99,72608280
29-Aug-19,49.18,50.25,48.79,49.60,94904802
28-Aug-19,46.82,49.24,46.77,49.00,75783382
27-Aug-19,47.78,48.15,46.74,47.19,98705053
26-Aug-19,48.41,48.60,47.26,47.55,65149995
23-Aug-19,48.54,49.20,47.66,47.99,103863934
22-Aug-19,49.79,50.31,48.98,49.15,60062723
21-Aug-19,49.11,49.94,48.42,49.40,134774637
20-Aug-19,49.85,50.10,48.41,48.74,101547917
19-Aug-19,49.99,50.63,49.50,49.60,70833139
16-Aug-19,48.98,49.84,48.85,49.59,103992821
15-Aug-19,48.99,49.05,47.55,48.54,130345549
14-Aug-19,50.72,50.80,48.53,48.60,213610369
13-Aug-19,52.00,52.11,49.30,51.40,167080938
12-Aug-19,52.30,52.39,50.25,52.11,115814962
09-Aug-19,52.89,53.33,51.92,53.33,73857231
08-Aug-19,51.57,52.82,51.42,52.82,123703188
07-Aug-19,50.00,51.30,49.53,51.30,190537342
06-Aug-19,49.60,50.30,48.52,49.49,114360204
05-Aug-19,50.50,50.69,49.23,49.48,68956989
02-Aug-19,51.44,51.96,50.50,51.11,84784980
01-Aug-19,51.37,52.84,50.96,51.57,98121490
31-Jul-19,51.19,51.46,50.69,50.88,86142413
30-Jul-19,49.48,51.49,49.24,51.08,95981772
29-Jul-19,49.81,50.31,49.08,49.30,45990695
26-Jul-19,50.10,50.14,49.10,49.97,55972484
25-Jul-19,50.72,50.93,49.52,49.89,49301874
24-Jul-19,49.81,50.88,49.57,50.53,62247344
23-Jul-19,50.10,50.30,49.35,49.58,74005313
22-Jul-19,49.70,50.16,49.32,50.10,51567775
19-Jul-19,50.07,50.51,49.29,49.50,64573723
18-Jul-19,49.64,50.53,49.35,50.28,59779540
17-Jul-19,49.90,49.99,49.03,49.60,64609062
16-Jul-19,50.54,50.72,49.50,49.79,59552204
15-Jul-19,49.98,50.63,49.70,50.56,56775666
12-Jul-19,50.00,50.38,49.35,49.67,42685342
11-Jul-19,50.89,50.89,49.30,49.85,54315514
10-Jul-19,48.99,50.87,48.86,50.87,151967417
08-Jul-19,48.90,49.36,48.55,48.85,31748220
05-Jul-19,48.47,48.84,48.28,48.79,68879656
04-Jul-19,48.00,49.00,47.78,48.47,55310442
03-Jul-19,47.07,47.68,46.09,47.67,89920261
02-Jul-19,47.70,47.86,46.62,47.07,75376094
01-Jul-19,46.67,47.70,46.42,47.70,90613552
28-Jun-19,46.22,46.60,45.48,46.15,118254324
27-Jun-19,46.28,46.48,45.23,46.20,118254324
26-Jun-19,45.50,46.41,45.42,46.40,118254324
25-Jun-19,46.30,46.63,45.17,45.17,118254324
24-Jun-19,46.50,47.00,45.88,46.44,118254324
21-Jun-19,46.70,46.97,46.22,46.22,118254324
19-Jun-19,46.36,46.83,46.23,46.70,118254324
18-Jun-19,46.37,46.75,45.81,46.70,118254324
17-Jun-19,47.01,47.75,46.10,46.10,118254324
14-Jun-19,48.55,48.74,47.26,47.28,118254324
13-Jun-19,48.20,49.16,48.02,48.60,118254324
12-Jun-19,49.00,49.01,48.00,48.17,118254324
11-Jun-19,47.15,49.01,46.99,49.00,118254324
10-Jun-19,47.28,47.51,46.85,47.01,118254324
07-Jun-19,47.79,48.25,47.32,47.32,118254324
06-Jun-19,47.54,47.77,46.02,47.77,118254324
05-Jun-19,48.30,48.60,46.73,46.95,118254324
04-Jun-19,47.45,48.27,47.22,48.27,118254324
03-Jun-19,47.49,47.53,46.56,47.49,118254324
31-May-19,47.00,47.44,46.50,47.14,118254324
30-May-19,46.02,47.90,46.02,46.71,118254324
29-May-19,45.85,46.49,45.48,46.40,118254324
28-May-19,45.41,46.00,45.37,45.95,118254324
27-May-19,45.00,45.45,44.73,45.07,118254324
24-May-19,46.00,46.16,44.50,44.50,118254324
23-May-19,45.70,46.03,44.89,45.85,118254324
22-May-19,45.06,46.20,44.89,45.87,118254324
21-May-19,44.35,46.00,43.86,45.25,118254324
20-May-19,42.46,44.50,42.00,44.35,118254324
17-May-19,43.60,43.69,42.27,42.27,118254324
16-May-19,43.40,44.32,43.03,43.60,118254324
15-May-19,43.71,43.96,42.87,43.80,118254324
14-May-19,44.55,44.95,43.59,44.20,118254324
13-May-19,44.00,44.74,43.94,44.49,118254324
*exoneração de responsabilidade