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
01/12/20230,17%0,0317,7817,7517,3717,9679M19.245
30/11/20231,49%0,2617,7517,5417,3217,84179M20.472
29/11/2023-0,85%-0,1517,4917,8017,4017,9085M13.444
28/11/20230,46%0,0817,6417,5517,4117,7769M11.951
27/11/2023-2,12%-0,3817,5617,9517,4418,06119M20.854
24/11/2023-0,83%-0,1517,9417,9217,8718,1761M18.271
23/11/20230,22%0,0418,0918,0417,9018,2443M9.043
22/11/20230,28%0,0518,0518,0017,8518,30122M16.561
21/11/2023-1,69%-0,3118,0018,3217,9118,3299M18.168
20/11/20232,06%0,3718,3118,1617,8418,3483M15.538
17/11/2023-1,81%-0,3317,9418,3017,9318,4885M18.886
16/11/20231,95%0,3518,2717,8917,8918,31178M26.320
14/11/20230,56%0,1017,9217,9517,8818,60320M41.562
13/11/20230,45%0,0817,8217,7517,6017,95118M13.999
10/11/20232,19%0,3817,7417,6017,4617,87118M17.486
09/11/2023-1,03%-0,1817,3617,6117,3017,8894M14.832
08/11/2023-1,35%-0,2417,5417,6917,3618,00115M17.447
07/11/20232,95%0,5117,7817,1117,1117,94220M29.463
06/11/20230,58%0,1017,2717,1817,0317,34100M16.999
03/11/20233,37%0,5617,1717,0516,9217,28393M21.801
01/11/20235,46%0,8616,6115,7615,6816,70191M28.102
31/10/20230,64%0,1015,7515,7515,6115,9175M10.287
30/10/2023-2,19%-0,3515,6516,1515,6316,1585M14.290
27/10/2023-2,08%-0,3416,0016,6315,8916,68127M17.538
26/10/20232,19%0,3516,3415,9915,9516,38159M26.298
25/10/2023-1,17%-0,1915,9916,2015,8816,37114M18.018
24/10/20233,25%0,5116,1815,8515,8116,3196M15.990
23/10/20231,03%0,1615,6715,4415,3715,7969M9.880
20/10/2023-0,83%-0,1315,5115,5215,2715,7084M13.270
19/10/20230,77%0,1215,6415,5515,4915,8986M13.619
18/10/2023-1,83%-0,2915,5215,6915,4015,82115M23.295
17/10/2023-0,94%-0,1515,8115,8615,6916,2092M19.349
16/10/2023-0,99%-0,1615,9616,3715,7716,41145M23.457
13/10/2023-3,07%-0,5116,1216,6015,9716,64144M19.773
11/10/2023-0,06%-0,0116,6316,6516,4116,7685M13.818
10/10/20232,53%0,4116,6416,3216,2516,65137M16.309
09/10/20232,40%0,3816,2315,8115,7316,2892M20.999
06/10/2023-0,69%-0,1115,8515,8315,3815,91147M23.611
05/10/2023-2,03%-0,3315,9616,3115,8016,33106M20.435
04/10/20230,87%0,1416,2916,1416,0116,39107M21.206
03/10/2023-1,76%-0,2916,1516,3616,0916,5181M21.459
02/10/2023-4,08%-0,7016,4417,1616,3917,1899M20.898
29/09/20231,48%0,2517,1417,1216,7717,21140M15.157
28/09/20230,30%0,0516,8916,8016,5916,98142M18.864
27/09/2023-2,55%-0,4416,8417,3716,6117,39139M26.239
26/09/2023-2,59%-0,4617,2817,6517,1717,68105M15.999
25/09/2023-1,28%-0,2317,7417,9917,6017,9988M10.517
22/09/2023-0,33%-0,0617,9718,0417,7218,17102M14.449
21/09/2023-2,59%-0,4818,0318,3017,8818,35125M17.289
20/09/20230,60%0,1118,5118,4518,3518,6961M11.717
19/09/2023-0,70%-0,1318,4018,5418,2818,5992M13.189
18/09/2023-0,11%-0,0218,5318,6618,3818,8072M11.230
15/09/20230,65%0,1218,5518,5618,3818,82198M18.437
14/09/20233,19%0,5718,4317,9717,9118,52140M15.708
13/09/20230,11%0,0217,8617,9017,7518,0580M12.195
12/09/20231,08%0,1917,8417,6817,6817,9766M8.399
11/09/20231,91%0,3317,6517,4117,2817,7269M10.909
08/09/2023-0,74%-0,1317,3217,4417,2117,4978M13.247
06/09/2023-1,47%-0,2617,4517,7017,4317,8894M13.657
05/09/2023-0,34%-0,0617,7117,7017,4817,83104M17.946
04/09/2023-0,84%-0,1517,7717,8117,6817,9956M8.592
01/09/20232,28%0,4017,9217,6517,6018,0182M14.685
31/08/2023-3,74%-0,6817,5218,1917,4718,24151M18.360
30/08/20230,44%0,0818,2018,2018,1018,4588M14.098
29/08/20230,89%0,1618,1218,0017,8618,15158M13.817
28/08/20230,39%0,0717,9617,8817,7118,0064M11.348
25/08/2023-0,67%-0,1217,8917,9917,7818,1163M11.669
24/08/2023-1,32%-0,2418,0118,1417,9118,3298M13.883
23/08/20230,05%0,0118,2518,1618,0818,48157M25.384
22/08/20231,73%0,3118,2418,1017,9218,28124M15.198
21/08/2023-0,44%-0,0817,9318,0817,7218,1096M16.010
18/08/20230,67%0,1218,0117,8417,6918,1380M14.341
17/08/2023-1,81%-0,3317,8918,3717,8918,44128M17.230
16/08/2023-1,19%-0,2218,2218,3418,1218,50171M23.677
15/08/2023-2,38%-0,4518,4418,9618,3819,16198M23.926
14/08/2023-0,79%-0,1518,8919,0018,6819,00123M19.146
11/08/2023-1,60%-0,3119,0419,2618,9719,4385M14.348
10/08/20230,26%0,0519,3519,3019,2719,6771M9.929
09/08/2023-0,52%-0,1019,3019,4519,1219,4966M13.358
08/08/2023-0,67%-0,1319,4019,3418,9719,54112M17.662
07/08/2023-0,91%-0,1819,5319,6219,5319,7765M9.745
04/08/2023-1,30%-0,2619,7119,9019,6320,09108M16.326
03/08/20230,15%0,0319,9720,0119,8620,21118M15.331
02/08/20230,30%0,0619,9419,8419,5520,0098M10.483
01/08/2023-0,30%-0,0619,8819,8019,5319,96167M19.582
31/07/20230,96%0,1919,9419,9819,8220,09104M13.189
28/07/20230,05%0,0119,7519,8719,5519,96101M17.904
27/07/2023-2,57%-0,5219,7420,3219,6820,64150M17.025
26/07/2023-1,12%-0,2320,2620,4820,1220,54200M19.059
25/07/20231,99%0,4020,4920,4520,2420,81254M24.439
24/07/20231,88%0,3720,0919,8019,6320,21193M26.566
21/07/20231,75%0,3419,7219,4019,3419,82101M17.251
20/07/20230,31%0,0619,3819,5019,1819,5072M11.835
19/07/2023-0,67%-0,1319,3219,5119,0619,5666M10.971
18/07/2023-0,41%-0,0819,4519,4619,3019,7373M14.899
17/07/20230,93%0,1819,5319,3519,1619,5674M14.877
14/07/2023-2,32%-0,4619,3519,7519,1719,8395M17.275
13/07/20233,50%0,6719,8119,2119,2119,85221M31.869
12/07/20230,90%0,1719,1419,0019,0019,52150M23.166
11/07/20230,53%0,1018,9718,7018,3319,22294M33.112
10/07/2023-0,47%-0,0918,8719,0518,7219,12122M16.724
07/07/20233,78%0,6918,9618,3418,2819,22241M31.215
06/07/2023-1,72%-0,3218,2718,4018,0518,53161M26.142
05/07/20231,53%0,2818,5918,2518,1718,80248M32.936
04/07/2023-0,38%-0,0718,3118,4118,1718,4471M12.726
03/07/20232,91%0,5218,3817,9517,9218,47155M19.692
30/06/20230,34%0,0617,8617,9617,8418,14162M22.601
29/06/20231,31%0,2317,8017,4917,4917,8884M11.727
28/06/2023-0,45%-0,0817,5717,6717,4817,77140M22.130
27/06/2023-1,62%-0,2917,6518,0017,4018,09153M32.078
26/06/2023-0,55%-0,1017,9418,0617,8418,11116M16.788
23/06/20231,29%0,2318,0417,6217,5318,12157M27.891
22/06/2023-1,11%-0,2017,8117,8117,5817,9090M17.247
21/06/20231,81%0,3218,0117,6917,4518,06155M29.991
20/06/2023-0,67%-0,1217,6917,8117,4718,04195M27.431
19/06/20231,19%0,2117,8117,6617,5417,89138M14.439
16/06/2023-0,56%-0,1017,6017,6617,3717,81247M32.969
15/06/2023-0,90%-0,1617,7017,8017,5317,83230M31.891
14/06/20232,17%0,3817,8617,5417,4017,95269M38.212
13/06/2023-0,74%-0,1317,4817,7017,3317,81136M24.507
12/06/2023-0,23%-0,0417,6117,5917,5017,89191M27.067
09/06/20231,55%0,2717,6517,5017,4517,94251M28.008
07/06/20231,46%0,2517,3817,3017,0317,48215M28.842
06/06/20232,27%0,3817,1316,8216,7117,37230M34.467
05/06/20231,33%0,2216,7516,6416,2916,88201M28.326
02/06/20237,90%1,2116,5315,5115,5016,59309M46.284
01/06/20232,13%0,3215,3215,0614,9515,39155M24.581
31/05/2023-0,40%-0,0615,0015,0514,9515,21177M21.683
30/05/2023-1,76%-0,2715,0615,5014,9215,51155M23.564
29/05/2023-1,16%-0,1815,3315,5615,3015,5881M14.246
26/05/2023-0,45%-0,0715,5115,7715,2215,83140M30.650
25/05/2023-0,32%-0,0515,5815,8215,4015,93140M31.045
24/05/2023-1,08%-0,1715,6315,7615,5515,90112M28.694
23/05/2023--15,8015,9315,7716,32148M25.549


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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