papéis
login
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
28/01/2022-0,64%-0,1523,2123,0422,9423,54164M35.232
27/01/20224,15%0,9323,3622,6122,6123,36220M28.297
26/01/20222,14%0,4722,4322,1122,0423,02202M30.280
25/01/20221,43%0,3121,9621,5221,4122,05198M24.639
24/01/2022-1,50%-0,3321,6521,9821,4522,13100M20.335
21/01/2022-1,88%-0,4221,9822,2221,8222,37170M25.567
20/01/20221,96%0,4322,4022,0722,0622,77133M27.413
19/01/20223,10%0,6621,9721,5021,3722,42208M32.148
18/01/20221,09%0,2321,3121,1221,0221,4482M17.474
17/01/2022-0,66%-0,1421,0821,1721,0021,5693M15.476
14/01/20220,81%0,1721,2221,0520,9921,3765M12.914
13/01/2022-0,85%-0,1821,0521,0720,9521,3883M14.032
12/01/20223,26%0,6721,2320,4520,3621,39166M27.474
11/01/20224,21%0,8320,5619,7019,5920,72182M29.287
10/01/2022-0,40%-0,0819,7319,8119,3919,95117M17.932
07/01/20220,20%0,0419,8119,8019,6420,03104M20.748
06/01/2022-2,32%-0,4719,7720,2819,6320,38136M24.336
05/01/2022-4,98%-1,0620,2421,2620,2321,37175M31.331
04/01/20220,61%0,1321,3021,1821,0421,65135M17.773
03/01/2022-2,40%-0,5221,1721,7721,0622,18192M29.322
30/12/20211,07%0,2321,6921,4921,4821,84124M14.721
29/12/20210,05%0,0121,4621,5221,2721,6451M12.210
28/12/20210,19%0,0421,4521,3921,2021,6373M11.359
27/12/20211,23%0,2621,4121,2521,1721,5671M14.541
23/12/2021-1,17%-0,2521,1521,4221,0621,4887M14.458
22/12/20210,28%0,0621,4021,3521,0421,51116M15.460
21/12/2021-1,52%-0,3321,3421,5621,3021,6887M16.162
20/12/2021-2,12%-0,4721,6722,0021,3822,03113M16.826
17/12/2021-0,90%-0,2022,1422,1221,9322,25157M16.057
16/12/20210,27%0,0622,3422,3022,1622,58156M18.661
15/12/20210,36%0,0822,2821,7921,7322,52211M29.261
14/12/20210,14%0,0322,2022,4222,1323,10127M20.754
13/12/2021-0,40%-0,0922,1722,4022,0122,49123M19.389
10/12/20211,09%0,2422,2622,1222,1222,55120M20.111
09/12/2021-0,86%-0,1922,0222,1721,8222,34101M15.875
08/12/20211,09%0,2422,2122,1122,0122,50182M17.040
07/12/20210,37%0,0821,9722,0821,6822,22128M15.668
06/12/2021-2,15%-0,4821,8922,4421,7822,77168M32.461
03/12/20211,96%0,4322,3722,0021,9322,70210M35.842
02/12/20213,39%0,7221,9421,5921,3522,05189M25.992
01/12/2021-0,14%-0,0321,2221,4021,0221,81167M27.303
30/11/2021-1,07%-0,2321,2521,4820,8621,75337M40.574
29/11/20210,85%0,1821,4821,4721,3221,89136M33.732
26/11/2021-1,02%-0,2221,3021,0020,8321,35147M25.170
25/11/20211,46%0,3121,5221,3221,2122,04145M21.712
24/11/2021-0,28%-0,0621,2121,1221,0521,50163M32.426
23/11/20212,95%0,6121,2720,7020,5521,44207M41.941
22/11/2021-1,90%-0,4020,6621,1020,6621,59117M21.849
19/11/20210,43%0,0921,0620,9520,8821,53108M22.792
18/11/20210,72%0,1520,9720,8720,7621,37100M25.912
17/11/20210,14%0,0320,8221,0520,4821,56179M25.739
16/11/2021-1,52%-0,3220,7921,2720,2021,83215M41.811
12/11/2021-3,43%-0,7521,1121,8120,9921,90155M34.642
11/11/20212,73%0,5821,8621,5821,4722,41119M20.966
10/11/20211,24%0,2621,2820,9820,9121,84201M33.918
09/11/20211,84%0,3821,0220,6020,5521,46120M23.809
08/11/2021-0,67%-0,1420,6420,5220,4820,99101M17.352
05/11/20212,72%0,5520,7820,5320,3021,12129M24.306
04/11/2021-1,61%-0,3320,2320,4620,0420,59110M17.683
03/11/20211,83%0,3720,5619,9019,7920,73220M30.139
01/11/20212,02%0,4020,1920,0519,9020,43148M24.465
29/10/2021-1,74%-0,3519,7920,3019,6820,37142M26.486
28/10/2021-2,00%-0,4120,1420,3420,0120,70179M22.872
27/10/2021-0,82%-0,1720,5520,8120,4321,01152M23.875
26/10/2021-4,38%-0,9520,7221,2120,6321,70211M31.434
25/10/20213,59%0,7521,6721,0820,9422,03163M32.952
22/10/2021-1,74%-0,3720,9220,7219,5321,18407M77.047
21/10/2021-4,10%-0,9121,2921,8820,7121,96279M54.693
20/10/2021-1,55%-0,3522,2022,6721,9922,67189M23.618
19/10/2021-3,05%-0,7122,5523,0022,3523,18160M31.038
18/10/20210,04%0,0123,2623,0622,8323,5979M14.180
15/10/2021-1,06%-0,2523,2523,5023,1123,50182M23.826
14/10/2021-0,09%-0,0223,5023,6923,2623,7083M13.537
13/10/20213,16%0,7223,5222,9322,8823,69184M30.007
11/10/2021-2,44%-0,5722,8023,4322,7823,75275M34.225
08/10/20210,78%0,1823,3723,3923,1423,91173M22.598
07/10/20211,09%0,2523,1923,1522,2523,33244M35.633
06/10/2021-0,74%-0,1722,9422,8322,4323,01193M27.760
05/10/2021-1,11%-0,2623,1123,2622,9923,39132M20.584
04/10/2021-1,23%-0,2923,3723,4322,5223,43204M28.928
01/10/20212,96%0,6823,6623,0422,8623,70168M21.879
30/09/2021-0,17%-0,0422,9823,1922,6823,37232M25.261
29/09/20210,83%0,1923,0223,0822,8123,25176M28.113
28/09/2021-2,85%-0,6722,8323,4022,8123,55141M21.788
27/09/2021-1,47%-0,3523,5023,8623,2424,02160M29.070
24/09/20210,00%0,0023,8523,7323,4123,91153M25.411
23/09/20212,10%0,4923,8523,4323,4324,09160M24.805
22/09/20210,26%0,0623,3623,3323,2023,71244M23.922
21/09/20211,22%0,2823,3023,2123,0423,59140M23.215
20/09/2021-1,58%-0,3723,0223,3022,5923,91161M26.890
17/09/2021-1,10%-0,2623,3923,6323,0023,66449M27.787
16/09/20210,42%0,1023,6523,5523,3924,20233M32.453
15/09/20210,21%0,0523,5523,5623,0023,80247M33.449
14/09/20213,89%0,8823,5022,8022,8023,65327M51.827
13/09/20213,52%0,7722,6222,3022,1122,93179M30.709
10/09/2021-1,53%-0,3421,8522,3921,7822,57153M30.549
09/09/20212,26%0,4922,1921,7021,4222,35152M26.745
08/09/2021-2,91%-0,6521,7022,2021,6022,29200M41.237
06/09/20210,99%0,2222,3522,0721,9422,53107M14.365
03/09/2021-0,72%-0,1622,1322,3121,9022,39235M20.367
02/09/2021-1,24%-0,2822,2922,2922,0722,46224M24.965
01/09/20212,36%0,5222,5721,8821,5322,76277M30.129
31/08/2021-0,68%-0,1522,0522,2421,7322,36209M23.198
30/08/2021-1,29%-0,2922,2022,4922,0222,50178M31.264
27/08/20211,49%0,3322,4922,2722,0322,56182M36.805
26/08/2021-1,90%-0,4322,1622,4921,7622,56270M42.711
25/08/20210,49%0,1122,5922,7022,1222,70238M28.711
24/08/20211,63%0,3622,4822,7122,4023,29235M30.810
23/08/2021-1,82%-0,4122,1222,6022,1022,61129M23.704
20/08/20210,40%0,0922,5322,1421,9022,70155M21.513
19/08/20210,63%0,1422,4422,0021,8022,75221M27.094
18/08/2021-2,15%-0,4922,3022,5521,7522,89300M43.131
17/08/2021-1,21%-0,2822,7922,8521,9022,97316M42.697
16/08/2021-2,20%-0,5223,0723,6522,7023,74208M41.797
13/08/2021-1,50%-0,3623,5924,0823,4824,10196M23.252
12/08/2021-1,40%-0,3423,9524,1723,8824,31186M21.987
11/08/2021-0,04%-0,0124,2924,1523,8324,55144M20.692
10/08/20210,04%0,0124,3024,4524,0524,72189M21.357
09/08/20210,37%0,0924,2924,0023,9524,55110M16.089
06/08/2021-0,53%-0,1324,2024,3623,9524,44200M25.863
05/08/2021-0,90%-0,2224,3325,3024,0525,30268M34.952
04/08/2021-4,06%-1,0424,5525,5824,2625,58457M50.914
03/08/2021-0,62%-0,1625,5925,7024,9025,82267M28.215
02/08/20210,78%0,2025,7525,9125,6126,25338M36.703
30/07/2021-3,40%-0,9025,5526,1324,9526,26401M49.896
29/07/2021-1,38%-0,3726,4527,1026,2727,20185M19.993
28/07/20211,94%0,5126,8226,4726,1126,82444M25.967
27/07/2021-1,05%-0,2826,3126,5925,8426,79180M26.117
26/07/2021-1,52%-0,4126,5926,9026,5727,29146M21.073
23/07/2021-0,74%-0,2027,0027,2526,4727,30131M21.517
22/07/20213,19%0,8427,2026,3626,1727,39208M21.636
21/07/20211,46%0,3826,3626,0025,6326,54184M21.518
20/07/2021-0,61%-0,1625,9826,0525,7026,20145M24.250
19/07/2021--26,1426,0825,7126,23160M25.733


*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


© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito