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
21/09/2020	-0,93%	-0,69	73,36	73,80	72,13	74,25	68M	5.951
18/09/2020	-2,06%	-1,56	74,05	76,16	73,43	76,17	147M	9.984
17/09/2020	0,52%	0,39	75,61	74,91	74,21	75,95	74M	7.408
16/09/2020	-0,65%	-0,49	75,22	76,33	75,22	76,33	85M	7.986
15/09/2020	1,98%	1,47	75,71	75,00	74,01	76,43	128M	10.166
14/09/2020	-0,03%	-0,02	74,24	75,05	73,26	75,50	113M	8.981
11/09/2020	-1,72%	-1,30	74,26	76,07	73,78	76,07	109M	8.234
10/09/2020	-3,51%	-2,75	75,56	78,31	75,16	78,70	108M	7.944
09/09/2020	3,01%	2,29	78,31	76,76	76,19	78,73	207M	12.002
08/09/2020	-1,11%	-0,85	76,02	75,51	74,93	76,49	134M	10.279
04/09/2020	0,22%	0,17	76,87	77,00	75,79	78,23	225M	10.982

03/09/2020	-3,05%	-2,41	76,70	78,91	76,57	79,64	232M	16.705
02/09/2020	-3,16%	-2,58	79,11	82,25	78,75	82,32	230M	14.858
01/09/2020	-1,87%	-1,56	81,69	84,07	81,34	85,48	180M	13.011
31/08/2020	-3,14%	-2,70	83,25	86,08	82,93	86,11	232M	11.399
28/08/2020	3,65%	3,03	85,95	83,62	83,22	86,64	162M	11.312
27/08/2020	0,08%	0,07	82,92	83,54	82,10	83,71	93M	8.087
26/08/2020	-2,11%	-1,79	82,85	84,60	82,53	85,13	108M	9.010
25/08/2020	-0,88%	-0,75	84,64	85,51	83,89	85,55	137M	10.723
24/08/2020	2,44%	2,03	85,39	84,33	84,33	86,60	174M	11.292
21/08/2020	-0,54%	-0,45	83,36	83,81	82,72	84,30	89M	5.592
20/08/2020	1,02%	0,85	83,81	81,00	80,55	84,62	122M	8.878
19/08/2020	-2,59%	-2,21	82,96	85,18	82,91	85,28	123M	8.864
18/08/2020	4,44%	3,62	85,17	82,10	81,73	85,17	204M	12.549
17/08/2020	-1,51%	-1,25	81,55	83,00	80,42	83,32	101M	6.654
14/08/2020	-0,30%	-0,25	82,80	83,26	82,14	84,60	106M	7.537
13/08/2020	-0,54%	-0,45	83,05	84,24	81,47	85,66	184M	14.421
12/08/2020	-0,60%	-0,50	83,50	84,16	82,83	85,32	191M	14.578
11/08/2020	-3,43%	-2,98	84,00	82,95	81,73	87,28	341M	19.687
10/08/2020	-0,14%	-0,12	86,98	87,47	84,51	88,13	116M	9.502
07/08/2020	-0,87%	-0,76	87,10	87,20	86,14	88,23	103M	7.650
06/08/2020	-0,06%	-0,05	87,86	88,53	87,77	89,47	115M	9.046
05/08/2020	2,05%	1,77	87,91	87,49	87,05	88,99	100M	8.605
04/08/2020	-2,12%	-1,87	86,14	87,74	84,97	88,77	157M	11.064
03/08/2020	-2,64%	-2,39	88,01	91,80	87,74	91,96	170M	11.988
31/07/2020	2,61%	2,30	90,40	88,88	85,66	90,71	165M	10.818
30/07/2020	4,82%	4,05	88,10	84,05	83,15	89,60	148M	9.017
29/07/2020	1,69%	1,40	84,05	83,25	83,00	84,40	126M	8.927
28/07/2020	-0,42%	-0,35	82,65	83,00	82,48	83,80	87M	7.657
27/07/2020	0,68%	0,56	83,00	82,64	82,50	84,95	96M	7.432
24/07/2020	-0,63%	-0,52	82,44	82,63	82,22	84,33	130M	11.094
23/07/2020	-1,26%	-1,06	82,96	84,11	82,82	85,28	112M	8.782
22/07/2020	0,47%	0,39	84,02	84,40	83,16	84,99	120M	8.166
21/07/2020	-1,32%	-1,12	83,63	85,35	83,37	85,66	145M	11.670
20/07/2020	3,70%	3,02	84,75	81,58	80,45	85,70	151M	12.071
17/07/2020	5,15%	4,00	81,73	78,50	77,87	82,78	196M	14.393
16/07/2020	0,43%	0,33	77,73	77,40	76,80	78,82	107M	8.954
15/07/2020	3,88%	2,89	77,40	74,99	74,75	78,48	186M	13.871
14/07/2020	1,82%	1,33	74,51	73,68	73,38	75,45	124M	11.316
13/07/2020	-1,64%	-1,22	73,18	75,36	73,00	76,04	118M	9.786
10/07/2020	0,88%	0,65	74,40	73,88	73,88	75,21	142M	8.788
09/07/2020	-1,98%	-1,49	73,75	75,26	73,75	76,68	126M	9.931
08/07/2020	2,37%	1,74	75,24	74,16	74,00	76,08	182M	12.789
07/07/2020	-4,27%	-3,28	73,50	76,41	73,50	76,76	229M	16.497
06/07/2020	1,53%	1,16	76,78	77,99	75,50	79,00	312M	18.877
03/07/2020	2,15%	1,59	75,62	74,03	73,38	75,79	58M	5.782
02/07/2020	-1,21%	-0,91	74,03	75,88	74,03	76,45	105M	10.464
01/07/2020	5,67%	4,02	74,94	71,48	71,20	75,78	194M	15.523
30/06/2020	1,05%	0,74	70,92	69,62	69,39	72,63	140M	10.641
29/06/2020	2,17%	1,49	70,18	68,98	68,53	70,28	59M	5.731
26/06/2020	-2,10%	-1,47	68,69	69,51	68,69	70,49	98M	8.613
25/06/2020	1,99%	1,37	70,16	68,77	68,50	70,20	48M	4.612
24/06/2020	0,04%	0,03	68,79	68,42	67,67	69,40	73M	6.831
23/06/2020	-2,18%	-1,53	68,76	70,77	68,45	71,05	67M	5.843
22/06/2020	-0,35%	-0,25	70,29	70,99	69,40	71,17	51M	4.550
19/06/2020	-1,48%	-1,06	70,54	71,85	70,54	72,65	150M	7.585
18/06/2020	2,55%	1,78	71,60	69,70	68,92	71,98	109M	8.395
17/06/2020	3,13%	2,12	69,82	67,81	67,81	71,12	121M	10.426
16/06/2020	1,32%	0,88	67,70	67,77	66,03	68,81	125M	10.800
15/06/2020	1,61%	1,06	66,82	65,24	63,85	67,27	98M	9.283
12/06/2020	-0,74%	-0,49	65,76	64,49	63,51	65,76	123M	12.905
10/06/2020	-3,33%	-2,28	66,25	68,62	66,03	69,35	111M	8.720
09/06/2020	-1,11%	-0,77	68,53	68,29	65,86	69,73	117M	10.024
08/06/2020	0,12%	0,08	69,30	70,06	68,79	70,65	95M	8.094
05/06/2020	-0,30%	-0,21	69,22	71,50	68,73	72,17	117M	10.554
04/06/2020	-3,34%	-2,40	69,43	69,56	69,20	71,06	91M	8.693
03/06/2020	2,76%	1,93	71,83	69,99	69,66	72,25	137M	11.224
02/06/2020	2,36%	1,61	69,90	69,44	68,55	69,91	131M	11.507
01/06/2020	3,71%	2,44	68,29	66,21	65,72	70,10	278M	22.785
29/05/2020	1,03%	0,67	65,85	65,19	63,84	66,31	181M	13.935
28/05/2020	-1,64%	-1,09	65,18	66,19	64,95	66,73	137M	13.603
27/05/2020	3,74%	2,39	66,27	63,90	63,37	67,11	252M	17.184
26/05/2020	0,20%	0,13	63,88	65,84	63,82	65,88	164M	19.455
25/05/2020	1,21%	0,76	63,75	64,50	63,75	65,40	68M	6.216
22/05/2020	-3,92%	-2,57	62,99	65,40	62,99	65,82	93M	8.121
21/05/2020	3,39%	2,15	65,56	63,51	63,40	67,26	163M	15.706
20/05/2020	1,46%	0,91	63,41	63,00	62,57	64,80	145M	12.907
19/05/2020	2,27%	1,39	62,50	61,11	60,97	63,29	109M	9.451
18/05/2020	5,82%	3,36	61,11	59,20	58,70	62,15	94M	9.086
15/05/2020	-2,23%	-1,32	57,75	59,11	57,36	59,73	80M	8.928
14/05/2020	0,07%	0,04	59,07	58,50	57,19	60,06	189M	19.127
13/05/2020	-0,74%	-0,44	59,03	60,22	58,15	60,88	104M	12.341
12/05/2020	-2,20%	-1,34	59,47	61,11	59,47	62,58	76M	7.828
11/05/2020	-2,38%	-1,48	60,81	62,20	60,81	62,67	97M	9.634
08/05/2020	6,75%	3,94	62,29	59,91	59,15	62,82	116M	9.708
07/05/2020	-3,31%	-2,00	58,35	61,00	58,35	61,31	110M	12.432
06/05/2020	-1,45%	-0,89	60,35	61,67	60,08	62,31	65M	6.434
05/05/2020	2,87%	1,71	61,24	60,05	60,05	61,89	74M	6.812
04/05/2020	-1,34%	-0,81	59,53	59,28	58,00	60,19	65M	7.131
30/04/2020	-2,43%	-1,50	60,34	60,33	59,87	62,37	102M	9.235
29/04/2020	-0,26%	-0,16	61,84	63,00	61,70	64,02	110M	9.421
28/04/2020	4,87%	2,88	62,00	61,15	59,29	62,69	99M	9.644
27/04/2020	5,31%	2,98	59,12	57,77	57,37	60,13	165M	9.323
24/04/2020	-5,34%	-3,17	56,14	57,53	52,47	58,30	126M	15.208
23/04/2020	0,10%	0,06	59,31	60,00	57,56	60,72	133M	12.674
22/04/2020	4,89%	2,76	59,25	56,60	55,66	59,93	152M	15.680
20/04/2020	5,59%	2,99	56,49	52,90	52,35	56,69	197M	16.236
17/04/2020	-5,64%	-3,20	53,50	58,19	53,12	58,45	149M	16.215
16/04/2020	1,70%	0,95	56,70	56,21	55,36	57,93	138M	15.015
15/04/2020	3,24%	1,75	55,75	53,73	53,15	57,10	230M	23.317
14/04/2020	0,75%	0,40	54,00	54,64	54,00	56,16	135M	13.341
13/04/2020	3,94%	2,03	53,60	51,61	51,61	54,73	163M	16.450
09/04/2020	-3,26%	-1,74	51,57	53,97	51,31	55,05	67M	8.334
08/04/2020	1,54%	0,81	53,31	53,51	52,01	54,98	74M	5.968
07/04/2020	2,72%	1,39	52,50	53,50	52,50	56,16	142M	16.601
06/04/2020	6,26%	3,01	51,11	51,00	50,00	52,11	114M	14.558
03/04/2020	-3,24%	-1,61	48,10	49,21	46,90	51,24	98M	14.355
02/04/2020	-0,38%	-0,19	49,71	50,67	49,45	52,65	145M	17.863
01/04/2020	-7,18%	-3,86	49,90	52,00	49,33	52,53	104M	13.774
31/03/2020	-3,27%	-1,82	53,76	55,36	53,71	57,34	117M	11.455
30/03/2020	-0,11%	-0,06	55,58	55,40	54,26	57,68	122M	10.648
27/03/2020	-9,47%	-5,82	55,64	58,07	55,11	59,95	184M	14.560
26/03/2020	7,82%	4,46	61,46	57,20	56,60	62,92	138M	10.507
25/03/2020	7,75%	4,10	57,00	52,67	51,96	57,78	127M	11.635
24/03/2020	8,03%	3,93	52,90	52,03	51,33	55,98	168M	14.845
23/03/2020	-3,03%	-1,53	48,97	51,15	46,97	53,45	169M	19.353
20/03/2020	7,22%	3,40	50,50	49,00	47,81	53,50	195M	18.943
19/03/2020	2,39%	1,10	47,10	44,10	42,20	50,25	133M	16.290
18/03/2020	-11,62%	-6,05	46,00	46,90	41,75	49,35	171M	13.615
17/03/2020	5,71%	2,81	52,05	50,09	49,11	53,00	175M	16.677
16/03/2020	-11,20%	-6,21	49,24	48,47	47,51	52,37	175M	16.360
13/03/2020	14,26%	6,92	55,45	55,25	49,62	57,61	149M	15.753
12/03/2020	-18,44%	-10,97	48,53	48,02	48,02	51,87	103M	7.226
11/03/2020	-	-	59,50	64,09	57,52	64,76	154M	14.433

Date,Open,High,Low,Close,Volume
21-Sep-20,73.80,74.25,72.13,73.36,68265325
18-Sep-20,76.16,76.17,73.43,74.05,146532246
17-Sep-20,74.91,75.95,74.21,75.61,74308322
16-Sep-20,76.33,76.33,75.22,75.22,85290918
15-Sep-20,75.00,76.43,74.01,75.71,128101472
14-Sep-20,75.05,75.50,73.26,74.24,112539098
11-Sep-20,76.07,76.07,73.78,74.26,108592378
10-Sep-20,78.31,78.70,75.16,75.56,108052741
09-Sep-20,76.76,78.73,76.19,78.31,207442097
08-Sep-20,75.51,76.49,74.93,76.02,133985518
04-Sep-20,77.00,78.23,75.79,76.87,224827907
03-Sep-20,78.91,79.64,76.57,76.70,231965188
02-Sep-20,82.25,82.32,78.75,79.11,229850675
01-Sep-20,84.07,85.48,81.34,81.69,180035079
31-Aug-20,86.08,86.11,82.93,83.25,232459794
28-Aug-20,83.62,86.64,83.22,85.95,162115471
27-Aug-20,83.54,83.71,82.10,82.92,93388386
26-Aug-20,84.60,85.13,82.53,82.85,107906605
25-Aug-20,85.51,85.55,83.89,84.64,136671351
24-Aug-20,84.33,86.60,84.33,85.39,173947739
21-Aug-20,83.81,84.30,82.72,83.36,88849119
20-Aug-20,81.00,84.62,80.55,83.81,121967827
19-Aug-20,85.18,85.28,82.91,82.96,123299538
18-Aug-20,82.10,85.17,81.73,85.17,203575204
17-Aug-20,83.00,83.32,80.42,81.55,100669122
14-Aug-20,83.26,84.60,82.14,82.80,105560058
13-Aug-20,84.24,85.66,81.47,83.05,183804168
12-Aug-20,84.16,85.32,82.83,83.50,191142198
11-Aug-20,82.95,87.28,81.73,84.00,340859016
10-Aug-20,87.47,88.13,84.51,86.98,115603913
07-Aug-20,87.20,88.23,86.14,87.10,102623368
06-Aug-20,88.53,89.47,87.77,87.86,114781335
05-Aug-20,87.49,88.99,87.05,87.91,100322665
04-Aug-20,87.74,88.77,84.97,86.14,157415865
03-Aug-20,91.80,91.96,87.74,88.01,170408634
31-Jul-20,88.88,90.71,85.66,90.40,164752330
30-Jul-20,84.05,89.60,83.15,88.10,147517933
29-Jul-20,83.25,84.40,83.00,84.05,126401698
28-Jul-20,83.00,83.80,82.48,82.65,86964086
27-Jul-20,82.64,84.95,82.50,83.00,95901938
24-Jul-20,82.63,84.33,82.22,82.44,129871300
23-Jul-20,84.11,85.28,82.82,82.96,111775305
22-Jul-20,84.40,84.99,83.16,84.02,119933622
21-Jul-20,85.35,85.66,83.37,83.63,145156398
20-Jul-20,81.58,85.70,80.45,84.75,150526436
17-Jul-20,78.50,82.78,77.87,81.73,196362553
16-Jul-20,77.40,78.82,76.80,77.73,106854688
15-Jul-20,74.99,78.48,74.75,77.40,186415547
14-Jul-20,73.68,75.45,73.38,74.51,124442516
13-Jul-20,75.36,76.04,73.00,73.18,118282130
10-Jul-20,73.88,75.21,73.88,74.40,141951737
09-Jul-20,75.26,76.68,73.75,73.75,126382709
08-Jul-20,74.16,76.08,74.00,75.24,182144699
07-Jul-20,76.41,76.76,73.50,73.50,228932130
06-Jul-20,77.99,79.00,75.50,76.78,312298386
03-Jul-20,74.03,75.79,73.38,75.62,57672175
02-Jul-20,75.88,76.45,74.03,74.03,105202220
01-Jul-20,71.48,75.78,71.20,74.94,194365043
30-Jun-20,69.62,72.63,69.39,70.92,139620886
29-Jun-20,68.98,70.28,68.53,70.18,58507193
26-Jun-20,69.51,70.49,68.69,68.69,97791188
25-Jun-20,68.77,70.20,68.50,70.16,47935079
24-Jun-20,68.42,69.40,67.67,68.79,73225781
23-Jun-20,70.77,71.05,68.45,68.76,66595671
22-Jun-20,70.99,71.17,69.40,70.29,51240114
19-Jun-20,71.85,72.65,70.54,70.54,150319540
18-Jun-20,69.70,71.98,68.92,71.60,108904804
17-Jun-20,67.81,71.12,67.81,69.82,120621639
16-Jun-20,67.77,68.81,66.03,67.70,124991787
15-Jun-20,65.24,67.27,63.85,66.82,97991248
12-Jun-20,64.49,65.76,63.51,65.76,123074007
10-Jun-20,68.62,69.35,66.03,66.25,111297736
09-Jun-20,68.29,69.73,65.86,68.53,116520078
08-Jun-20,70.06,70.65,68.79,69.30,95308093
05-Jun-20,71.50,72.17,68.73,69.22,117092016
04-Jun-20,69.56,71.06,69.20,69.43,91132101
03-Jun-20,69.99,72.25,69.66,71.83,136793672
02-Jun-20,69.44,69.91,68.55,69.90,130535332
01-Jun-20,66.21,70.10,65.72,68.29,278484339
29-May-20,65.19,66.31,63.84,65.85,181152057
28-May-20,66.19,66.73,64.95,65.18,136641895
27-May-20,63.90,67.11,63.37,66.27,251735962
26-May-20,65.84,65.88,63.82,63.88,164115599
25-May-20,64.50,65.40,63.75,63.75,68167643
22-May-20,65.40,65.82,62.99,62.99,93048537
21-May-20,63.51,67.26,63.40,65.56,163226798
20-May-20,63.00,64.80,62.57,63.41,144919788
19-May-20,61.11,63.29,60.97,62.50,109406013
18-May-20,59.20,62.15,58.70,61.11,94299763
15-May-20,59.11,59.73,57.36,57.75,79930550
14-May-20,58.50,60.06,57.19,59.07,188565707
13-May-20,60.22,60.88,58.15,59.03,104412038
12-May-20,61.11,62.58,59.47,59.47,75666173
11-May-20,62.20,62.67,60.81,60.81,96864586
08-May-20,59.91,62.82,59.15,62.29,115631829
07-May-20,61.00,61.31,58.35,58.35,109741615
06-May-20,61.67,62.31,60.08,60.35,65352063
05-May-20,60.05,61.89,60.05,61.24,74093618
04-May-20,59.28,60.19,58.00,59.53,65350547
30-Apr-20,60.33,62.37,59.87,60.34,102213970
29-Apr-20,63.00,64.02,61.70,61.84,109793814
28-Apr-20,61.15,62.69,59.29,62.00,99440573
27-Apr-20,57.77,60.13,57.37,59.12,164592749
24-Apr-20,57.53,58.30,52.47,56.14,125885552
23-Apr-20,60.00,60.72,57.56,59.31,133229854
22-Apr-20,56.60,59.93,55.66,59.25,151589701
20-Apr-20,52.90,56.69,52.35,56.49,197126986
17-Apr-20,58.19,58.45,53.12,53.50,148764327
16-Apr-20,56.21,57.93,55.36,56.70,138247879
15-Apr-20,53.73,57.10,53.15,55.75,229920059
14-Apr-20,54.64,56.16,54.00,54.00,135476744
13-Apr-20,51.61,54.73,51.61,53.60,162962780
09-Apr-20,53.97,55.05,51.31,51.57,66874406
08-Apr-20,53.51,54.98,52.01,53.31,73762879
07-Apr-20,53.50,56.16,52.50,52.50,141990282
06-Apr-20,51.00,52.11,50.00,51.11,113872181
03-Apr-20,49.21,51.24,46.90,48.10,98299174
02-Apr-20,50.67,52.65,49.45,49.71,145160223
01-Apr-20,52.00,52.53,49.33,49.90,104246811
31-Mar-20,55.36,57.34,53.71,53.76,117283488
30-Mar-20,55.40,57.68,54.26,55.58,122072699
27-Mar-20,58.07,59.95,55.11,55.64,184446095
26-Mar-20,57.20,62.92,56.60,61.46,138163068
25-Mar-20,52.67,57.78,51.96,57.00,126835522
24-Mar-20,52.03,55.98,51.33,52.90,167583619
23-Mar-20,51.15,53.45,46.97,48.97,169206431
20-Mar-20,49.00,53.50,47.81,50.50,195012234
19-Mar-20,44.10,50.25,42.20,47.10,133090919
18-Mar-20,46.90,49.35,41.75,46.00,171346486
17-Mar-20,50.09,53.00,49.11,52.05,174871965
16-Mar-20,48.47,52.37,47.51,49.24,174619772
13-Mar-20,55.25,57.61,49.62,55.45,149305301
12-Mar-20,48.02,51.87,48.02,48.53,103430948
11-Mar-20,64.09,64.76,57.52,59.50,154076515

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSAN3

cotações, gráficos e mais...