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
29/07/2021	-1,38%	-0,37	26,45	27,10	26,27	27,20	185M	19.993
28/07/2021	1,94%	0,51	26,82	26,47	26,11	26,82	444M	25.967
27/07/2021	-1,05%	-0,28	26,31	26,59	25,84	26,79	180M	26.117
26/07/2021	-1,52%	-0,41	26,59	26,90	26,57	27,29	146M	21.073
23/07/2021	-0,74%	-0,20	27,00	27,25	26,47	27,30	131M	21.517
22/07/2021	3,19%	0,84	27,20	26,36	26,17	27,39	208M	21.636
21/07/2021	1,46%	0,38	26,36	26,00	25,63	26,54	184M	21.518
20/07/2021	-0,61%	-0,16	25,98	26,05	25,70	26,20	145M	24.250
19/07/2021	-0,98%	-0,26	26,14	26,08	25,71	26,23	160M	25.733
16/07/2021	-1,86%	-0,50	26,40	27,07	26,40	27,23	128M	19.531
15/07/2021	-0,26%	-0,07	26,90	26,86	26,61	27,13	192M	26.715

14/07/2021	2,20%	0,58	26,97	26,90	26,25	26,97	295M	44.743
13/07/2021	1,00%	0,26	26,39	25,94	25,83	26,93	324M	29.936
12/07/2021	6,00%	1,48	26,13	25,20	25,20	26,50	438M	41.582
08/07/2021	-0,28%	-0,07	24,65	24,45	24,29	24,88	165M	28.681
07/07/2021	1,39%	0,34	24,72	24,51	24,10	24,90	188M	26.004
06/07/2021	-1,65%	-0,41	24,38	24,60	24,11	24,67	141M	21.076
05/07/2021	1,47%	0,36	24,79	24,34	24,11	24,79	118M	12.196
02/07/2021	1,62%	0,39	24,43	24,30	23,83	24,55	210M	27.098
01/07/2021	0,33%	0,08	24,04	23,81	23,26	24,10	235M	32.990
30/06/2021	0,34%	0,08	23,96	23,64	23,41	24,00	354M	30.803
29/06/2021	-1,53%	-0,37	23,88	24,28	23,78	24,36	110M	15.305
28/06/2021	-1,94%	-0,48	24,25	24,96	24,10	24,96	140M	20.131
25/06/2021	-1,83%	-0,46	24,73	25,03	24,53	25,39	228M	22.945
24/06/2021	2,23%	0,55	25,19	24,93	24,60	25,19	267M	35.466
23/06/2021	-2,42%	-0,61	24,64	25,21	24,53	25,22	266M	29.472
22/06/2021	0,92%	0,23	25,25	24,95	24,51	25,59	1.385M	74.967
21/06/2021	2,12%	0,52	25,02	24,61	24,51	25,48	413M	42.778
18/06/2021	-1,88%	-0,47	24,50	24,87	24,06	25,00	1.192M	57.072
17/06/2021	0,40%	0,10	24,97	24,88	24,60	25,24	300M	38.051
16/06/2021	-1,74%	-0,44	24,87	25,32	24,77	25,64	424M	45.963
15/06/2021	-0,35%	-0,09	25,31	25,36	24,89	25,40	240M	24.913
14/06/2021	-1,17%	-0,30	25,40	25,80	25,15	25,92	250M	28.217
11/06/2021	0,74%	0,19	25,70	25,55	24,98	25,75	269M	40.278
10/06/2021	2,78%	0,69	25,51	24,92	24,46	25,51	241M	22.703
09/06/2021	-0,48%	-0,12	24,82	24,99	24,61	25,34	277M	25.052
08/06/2021	0,12%	0,03	24,94	24,70	24,26	25,16	269M	36.089
07/06/2021	1,26%	0,31	24,91	24,43	24,08	25,05	192M	23.110
04/06/2021	1,44%	0,35	24,60	24,58	24,15	24,75	160M	24.730
02/06/2021	0,87%	0,21	24,25	24,10	23,76	24,34	134M	23.044
01/06/2021	2,87%	0,67	24,04	24,00	23,61	24,75	293M	39.265
31/05/2021	6,61%	1,45	23,37	22,32	22,27	23,84	376M	36.891
28/05/2021	0,05%	0,01	21,92	21,98	21,62	22,08	74M	9.858
27/05/2021	-0,18%	-0,04	21,91	21,92	21,54	21,92	239M	16.779
26/05/2021	0,37%	0,08	21,95	22,00	21,45	22,00	145M	16.965
25/05/2021	-2,89%	-0,65	21,87	22,55	21,63	22,55	113M	19.251
24/05/2021	2,78%	0,61	22,52	22,00	21,64	22,53	158M	17.293
21/05/2021	-2,01%	-0,45	21,91	22,37	21,89	22,47	79M	12.929
20/05/2021	-0,09%	-0,02	22,36	22,40	21,78	22,51	195M	14.429
19/05/2021	-0,22%	-0,05	22,38	22,24	22,03	22,75	103M	15.549
18/05/2021	-1,23%	-0,28	22,43	22,73	22,30	22,75	57M	8.990
17/05/2021	1,66%	0,37	22,71	22,41	21,95	22,75	111M	23.176
14/05/2021	3,47%	0,75	22,34	21,89	21,73	22,62	158M	26.756
13/05/2021	1,08%	0,23	21,59	21,31	21,30	21,80	108M	18.788
12/05/2021	-1,57%	-0,34	21,36	21,50	21,17	21,58	107M	21.729
11/05/2021	-0,73%	-0,16	21,70	21,57	21,23	21,70	119M	14.143
10/05/2021	-1,62%	-0,36	21,86	22,00	21,65	22,22	99M	17.935
07/05/2021	3,16%	0,68	22,22	21,64	21,37	22,32	116M	20.701
06/05/2021	-75,84%	-67,63	21,54	22,00	21,28	22,15	161M	26.152
05/05/2021	0,99%	0,87	89,17	88,30	87,64	89,32	246M	16.923
04/05/2021	-2,86%	-2,60	88,30	91,19	88,23	91,20	160M	11.921
03/05/2021	0,93%	0,84	90,90	91,01	88,38	91,40	225M	14.919
30/04/2021	-1,60%	-1,46	90,06	90,78	90,06	92,66	633M	12.195
29/04/2021	0,13%	0,12	91,52	91,29	91,09	93,24	161M	11.773
28/04/2021	1,65%	1,48	91,40	90,45	90,09	91,50	116M	5.521
27/04/2021	-0,24%	-0,22	89,92	90,13	89,65	92,55	208M	11.089
26/04/2021	-0,97%	-0,88	90,14	91,23	89,46	92,21	210M	8.898
23/04/2021	-2,49%	-2,32	91,02	93,34	91,00	94,49	210M	11.831
22/04/2021	0,81%	0,75	93,34	92,80	91,89	94,50	211M	11.844
20/04/2021	2,95%	2,65	92,59	89,92	89,92	93,12	240M	13.357
19/04/2021	-0,95%	-0,86	89,94	90,08	89,30	91,20	140M	8.327
16/04/2021	-0,29%	-0,26	90,80	91,06	89,85	91,99	218M	12.378
15/04/2021	1,00%	0,90	91,06	90,20	89,12	91,35	358M	8.188
14/04/2021	0,32%	0,29	90,16	89,76	89,50	91,50	202M	11.872
13/04/2021	-0,14%	-0,13	89,87	90,00	88,90	90,49	97M	5.736
12/04/2021	0,91%	0,81	90,00	89,50	89,25	90,80	103M	6.051
09/04/2021	-0,51%	-0,46	89,19	89,60	88,21	90,20	93M	5.995
08/04/2021	-0,36%	-0,32	89,65	89,99	88,60	90,68	109M	6.928
07/04/2021	-1,21%	-1,10	89,97	91,16	88,82	91,49	200M	10.858
06/04/2021	-1,51%	-1,40	91,07	92,60	90,86	93,50	193M	9.245
05/04/2021	-0,41%	-0,38	92,47	93,28	90,57	93,71	185M	12.626
01/04/2021	1,56%	1,43	92,85	92,13	90,45	93,16	208M	11.324
31/03/2021	-1,21%	-1,12	91,42	92,12	89,73	92,87	213M	13.967
30/03/2021	3,04%	2,73	92,54	92,00	91,25	94,00	292M	14.663
29/03/2021	-1,10%	-1,00	89,81	90,79	88,83	91,76	200M	12.654
26/03/2021	-1,40%	-1,29	90,81	91,30	89,39	92,62	137M	8.374
25/03/2021	1,33%	1,21	92,10	90,12	88,74	93,00	229M	13.026
24/03/2021	-1,40%	-1,29	90,89	92,13	90,61	93,79	230M	12.271
23/03/2021	-0,14%	-0,13	92,18	91,80	91,11	93,52	166M	11.105
22/03/2021	-1,60%	-1,50	92,31	93,66	91,50	94,44	209M	13.049
19/03/2021	0,87%	0,81	93,81	93,20	92,95	95,57	385M	14.883
18/03/2021	-2,40%	-2,29	93,00	94,00	92,72	96,52	208M	13.565
17/03/2021	7,37%	6,54	95,29	88,92	87,81	95,49	450M	25.915
16/03/2021	-3,27%	-3,00	88,75	92,03	88,08	92,36	250M	14.706
15/03/2021	2,97%	2,65	91,75	88,60	88,13	92,17	308M	17.506
12/03/2021	-0,21%	-0,19	89,10	89,04	85,56	89,54	643M	17.261
11/03/2021	-0,38%	-0,34	89,29	90,72	88,79	92,96	500M	13.263
10/03/2021	0,27%	0,24	89,63	89,78	87,41	90,85	291M	15.303
09/03/2021	-1,44%	-1,31	89,39	90,70	88,30	91,36	305M	18.535
08/03/2021	-1,12%	-1,03	90,70	89,90	88,97	92,69	472M	27.613
05/03/2021	3,07%	2,73	91,73	88,87	87,80	93,21	1.865M	38.801
04/03/2021	8,68%	7,11	89,00	82,50	81,70	89,00	901M	37.485
03/03/2021	-0,59%	-0,49	81,89	81,07	76,85	81,89	356M	25.819
02/03/2021	-0,02%	-0,02	82,38	80,88	78,34	83,05	303M	23.773
01/03/2021	1,23%	1,00	82,40	82,50	80,82	83,50	172M	10.734
26/02/2021	-3,68%	-3,11	81,40	84,51	80,80	84,51	320M	20.227
25/02/2021	-1,98%	-1,71	84,51	86,78	82,89	86,78	226M	15.255
24/02/2021	-1,03%	-0,90	86,22	87,44	85,91	88,64	207M	11.667
23/02/2021	6,26%	5,13	87,12	82,44	82,44	87,87	341M	19.520
22/02/2021	-6,61%	-5,80	81,99	85,79	80,08	85,91	481M	30.189
19/02/2021	1,26%	1,09	87,79	86,73	85,62	88,23	138M	9.775
18/02/2021	-0,85%	-0,74	86,70	88,14	85,48	88,14	167M	11.622
17/02/2021	-0,17%	-0,15	87,44	87,50	86,37	88,13	128M	7.600
12/02/2021	1,38%	1,19	87,59	86,80	84,72	88,20	189M	11.562
11/02/2021	2,92%	2,45	86,40	85,20	85,00	88,39	286M	17.207
10/02/2021	0,44%	0,37	83,95	83,99	81,07	83,99	148M	10.984
09/02/2021	-2,23%	-1,91	83,58	85,00	82,50	86,31	208M	13.318
08/02/2021	8,57%	6,75	85,49	78,89	78,56	85,87	331M	20.555
05/02/2021	-1,49%	-1,19	78,74	79,93	77,80	80,37	80M	6.018
04/02/2021	1,24%	0,98	79,93	79,11	77,96	80,44	138M	7.350
03/02/2021	0,47%	0,37	78,95	78,90	78,47	80,20	86M	5.636
02/02/2021	2,21%	1,70	78,58	77,75	77,50	80,20	140M	11.183
01/02/2021	2,42%	1,82	76,88	76,26	75,05	77,70	153M	7.842
29/01/2021	-2,71%	-2,09	75,06	77,09	75,06	78,35	105M	6.201
28/01/2021	0,46%	0,35	77,15	76,80	75,85	77,99	108M	5.301
27/01/2021	1,39%	1,05	76,80	75,33	75,12	78,39	222M	10.908
26/01/2021	-1,62%	-1,25	75,75	76,95	75,40	77,53	204M	13.173
22/01/2021	-0,80%	-0,62	77,00	77,13	75,19	77,71	182M	11.201
21/01/2021	-3,90%	-3,15	77,62	80,69	77,51	81,83	139M	9.718
20/01/2021	-1,92%	-1,58	80,77	82,56	80,77	83,49	169M	10.161
19/01/2021	0,16%	0,13	82,35	82,50	81,05	83,73	183M	8.497
18/01/2021	0,96%	0,78	82,22	81,84	81,51	82,87	57M	3.788
15/01/2021	-3,51%	-2,96	81,44	83,10	81,27	84,00	133M	7.475
14/01/2021	-	-	84,40	84,87	83,20	85,27	132M	8.916

Date,Open,High,Low,Close,Volume
29-Jul-21,27.10,27.20,26.27,26.45,184687997
28-Jul-21,26.47,26.82,26.11,26.82,443650282
27-Jul-21,26.59,26.79,25.84,26.31,180049171
26-Jul-21,26.90,27.29,26.57,26.59,145665618
23-Jul-21,27.25,27.30,26.47,27.00,131344557
22-Jul-21,26.36,27.39,26.17,27.20,208372218
21-Jul-21,26.00,26.54,25.63,26.36,184339698
20-Jul-21,26.05,26.20,25.70,25.98,145443844
19-Jul-21,26.08,26.23,25.71,26.14,159508354
16-Jul-21,27.07,27.23,26.40,26.40,128142894
15-Jul-21,26.86,27.13,26.61,26.90,192023605
14-Jul-21,26.90,26.97,26.25,26.97,294890283
13-Jul-21,25.94,26.93,25.83,26.39,323632470
12-Jul-21,25.20,26.50,25.20,26.13,438335987
08-Jul-21,24.45,24.88,24.29,24.65,165337803
07-Jul-21,24.51,24.90,24.10,24.72,187999159
06-Jul-21,24.60,24.67,24.11,24.38,141004949
05-Jul-21,24.34,24.79,24.11,24.79,117861014
02-Jul-21,24.30,24.55,23.83,24.43,210166815
01-Jul-21,23.81,24.10,23.26,24.04,234549975
30-Jun-21,23.64,24.00,23.41,23.96,353742524
29-Jun-21,24.28,24.36,23.78,23.88,109842117
28-Jun-21,24.96,24.96,24.10,24.25,140287216
25-Jun-21,25.03,25.39,24.53,24.73,227944768
24-Jun-21,24.93,25.19,24.60,25.19,266844662
23-Jun-21,25.21,25.22,24.53,24.64,265825424
22-Jun-21,24.95,25.59,24.51,25.25,1384535015
21-Jun-21,24.61,25.48,24.51,25.02,412839848
18-Jun-21,24.87,25.00,24.06,24.50,1192078709
17-Jun-21,24.88,25.24,24.60,24.97,300168300
16-Jun-21,25.32,25.64,24.77,24.87,424405615
15-Jun-21,25.36,25.40,24.89,25.31,239764970
14-Jun-21,25.80,25.92,25.15,25.40,250461169
11-Jun-21,25.55,25.75,24.98,25.70,268560155
10-Jun-21,24.92,25.51,24.46,25.51,241229059
09-Jun-21,24.99,25.34,24.61,24.82,277397543
08-Jun-21,24.70,25.16,24.26,24.94,268606988
07-Jun-21,24.43,25.05,24.08,24.91,192452583
04-Jun-21,24.58,24.75,24.15,24.60,159539161
02-Jun-21,24.10,24.34,23.76,24.25,133896346
01-Jun-21,24.00,24.75,23.61,24.04,292683005
31-May-21,22.32,23.84,22.27,23.37,375605433
28-May-21,21.98,22.08,21.62,21.92,74100510
27-May-21,21.92,21.92,21.54,21.91,238884595
26-May-21,22.00,22.00,21.45,21.95,145130830
25-May-21,22.55,22.55,21.63,21.87,113365620
24-May-21,22.00,22.53,21.64,22.52,158377680
21-May-21,22.37,22.47,21.89,21.91,78538265
20-May-21,22.40,22.51,21.78,22.36,194876597
19-May-21,22.24,22.75,22.03,22.38,102821135
18-May-21,22.73,22.75,22.30,22.43,57006227
17-May-21,22.41,22.75,21.95,22.71,110683683
14-May-21,21.89,22.62,21.73,22.34,157521838
13-May-21,21.31,21.80,21.30,21.59,108424508
12-May-21,21.50,21.58,21.17,21.36,106905554
11-May-21,21.57,21.70,21.23,21.70,119411482
10-May-21,22.00,22.22,21.65,21.86,99309817
07-May-21,21.64,22.32,21.37,22.22,116164648
06-May-21,22.00,22.15,21.28,21.54,160534868
05-May-21,88.30,89.32,87.64,89.17,246247122
04-May-21,91.19,91.20,88.23,88.30,159864858
03-May-21,91.01,91.40,88.38,90.90,225336178
30-Apr-21,90.78,92.66,90.06,90.06,633370861
29-Apr-21,91.29,93.24,91.09,91.52,160895342
28-Apr-21,90.45,91.50,90.09,91.40,115543152
27-Apr-21,90.13,92.55,89.65,89.92,207995904
26-Apr-21,91.23,92.21,89.46,90.14,210126114
23-Apr-21,93.34,94.49,91.00,91.02,210388909
22-Apr-21,92.80,94.50,91.89,93.34,210863081
20-Apr-21,89.92,93.12,89.92,92.59,240109704
19-Apr-21,90.08,91.20,89.30,89.94,139550021
16-Apr-21,91.06,91.99,89.85,90.80,217719788
15-Apr-21,90.20,91.35,89.12,91.06,358451782
14-Apr-21,89.76,91.50,89.50,90.16,202335225
13-Apr-21,90.00,90.49,88.90,89.87,96534160
12-Apr-21,89.50,90.80,89.25,90.00,103327265
09-Apr-21,89.60,90.20,88.21,89.19,92752133
08-Apr-21,89.99,90.68,88.60,89.65,109054286
07-Apr-21,91.16,91.49,88.82,89.97,200317839
06-Apr-21,92.60,93.50,90.86,91.07,193381597
05-Apr-21,93.28,93.71,90.57,92.47,184529114
01-Apr-21,92.13,93.16,90.45,92.85,208178764
31-Mar-21,92.12,92.87,89.73,91.42,213189018
30-Mar-21,92.00,94.00,91.25,92.54,291985061
29-Mar-21,90.79,91.76,88.83,89.81,200092842
26-Mar-21,91.30,92.62,89.39,90.81,137263360
25-Mar-21,90.12,93.00,88.74,92.10,229128702
24-Mar-21,92.13,93.79,90.61,90.89,230286543
23-Mar-21,91.80,93.52,91.11,92.18,165635373
22-Mar-21,93.66,94.44,91.50,92.31,209416293
19-Mar-21,93.20,95.57,92.95,93.81,384774606
18-Mar-21,94.00,96.52,92.72,93.00,208411548
17-Mar-21,88.92,95.49,87.81,95.29,449500342
16-Mar-21,92.03,92.36,88.08,88.75,250466177
15-Mar-21,88.60,92.17,88.13,91.75,307736123
12-Mar-21,89.04,89.54,85.56,89.10,643331428
11-Mar-21,90.72,92.96,88.79,89.29,499620657
10-Mar-21,89.78,90.85,87.41,89.63,290702010
09-Mar-21,90.70,91.36,88.30,89.39,304704995
08-Mar-21,89.90,92.69,88.97,90.70,471727862
05-Mar-21,88.87,93.21,87.80,91.73,1865316188
04-Mar-21,82.50,89.00,81.70,89.00,900648795
03-Mar-21,81.07,81.89,76.85,81.89,356289336
02-Mar-21,80.88,83.05,78.34,82.38,303158148
01-Mar-21,82.50,83.50,80.82,82.40,171688666
26-Feb-21,84.51,84.51,80.80,81.40,320074690
25-Feb-21,86.78,86.78,82.89,84.51,226395595
24-Feb-21,87.44,88.64,85.91,86.22,206661836
23-Feb-21,82.44,87.87,82.44,87.12,340833116
22-Feb-21,85.79,85.91,80.08,81.99,481194723
19-Feb-21,86.73,88.23,85.62,87.79,138192632
18-Feb-21,88.14,88.14,85.48,86.70,167281472
17-Feb-21,87.50,88.13,86.37,87.44,127622375
12-Feb-21,86.80,88.20,84.72,87.59,188993476
11-Feb-21,85.20,88.39,85.00,86.40,285591721
10-Feb-21,83.99,83.99,81.07,83.95,148435551
09-Feb-21,85.00,86.31,82.50,83.58,208002863
08-Feb-21,78.89,85.87,78.56,85.49,330589699
05-Feb-21,79.93,80.37,77.80,78.74,79876534
04-Feb-21,79.11,80.44,77.96,79.93,137737954
03-Feb-21,78.90,80.20,78.47,78.95,86111758
02-Feb-21,77.75,80.20,77.50,78.58,140283856
01-Feb-21,76.26,77.70,75.05,76.88,152500627
29-Jan-21,77.09,78.35,75.06,75.06,105157689
28-Jan-21,76.80,77.99,75.85,77.15,107852100
27-Jan-21,75.33,78.39,75.12,76.80,222018024
26-Jan-21,76.95,77.53,75.40,75.75,204428003
22-Jan-21,77.13,77.71,75.19,77.00,181630105
21-Jan-21,80.69,81.83,77.51,77.62,139195483
20-Jan-21,82.56,83.49,80.77,80.77,169184023
19-Jan-21,82.50,83.73,81.05,82.35,182852185
18-Jan-21,81.84,82.87,81.51,82.22,56781838
15-Jan-21,83.10,84.00,81.27,81.44,133293307
14-Jan-21,84.87,85.27,83.20,84.40,131649941

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
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...