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
27/11/2020	-2,69%	-2,27	82,20	84,31	81,86	85,57	162M	11.265
26/11/2020	0,00%	0,00	84,47	84,20	83,93	85,69	75M	5.392
25/11/2020	0,98%	0,82	84,47	83,66	83,16	86,30	155M	11.037
24/11/2020	-1,31%	-1,11	83,65	84,86	83,35	86,45	171M	13.074
23/11/2020	3,33%	2,73	84,76	82,89	82,43	85,83	244M	16.957
20/11/2020	2,52%	2,02	82,03	80,22	80,22	82,85	169M	11.402
19/11/2020	0,96%	0,76	80,01	78,99	77,80	81,27	122M	9.509
18/11/2020	-0,31%	-0,25	79,25	79,72	79,12	80,65	134M	9.544
17/11/2020	-0,54%	-0,43	79,50	79,50	79,04	80,69	102M	9.471
16/11/2020	1,90%	1,49	79,93	80,08	79,01	80,77	120M	10.589
13/11/2020	4,81%	3,60	78,44	76,28	75,62	79,55	177M	12.577

12/11/2020	-1,27%	-0,96	74,84	76,18	74,82	77,84	184M	13.293
11/11/2020	-0,62%	-0,47	75,80	76,27	75,35	76,92	86M	8.630
10/11/2020	3,49%	2,57	76,27	74,45	74,08	78,97	246M	20.130
09/11/2020	1,08%	0,79	73,70	75,00	73,70	76,45	228M	12.111
06/11/2020	-0,87%	-0,64	72,91	72,96	71,67	73,80	149M	12.298
05/11/2020	10,12%	6,76	73,55	67,53	67,53	74,10	229M	16.060
04/11/2020	0,74%	0,49	66,79	66,89	65,90	67,88	130M	8.168
03/11/2020	2,02%	1,31	66,30	66,78	64,50	67,31	103M	8.801
30/10/2020	-3,32%	-2,23	64,99	67,18	64,65	67,68	116M	9.495
29/10/2020	-1,00%	-0,68	67,22	67,62	66,29	68,26	117M	10.703
28/10/2020	-3,24%	-2,27	67,90	69,39	67,90	69,80	108M	10.334
27/10/2020	2,81%	1,92	70,17	68,31	68,11	70,54	137M	13.311
26/10/2020	-1,43%	-0,99	68,25	69,57	67,56	70,14	78M	6.749
23/10/2020	-1,49%	-1,05	69,24	70,40	69,24	71,12	89M	7.683
22/10/2020	-0,85%	-0,60	70,29	71,00	70,29	71,54	86M	6.010
21/10/2020	0,88%	0,62	70,89	70,21	69,80	71,69	111M	9.490
20/10/2020	-0,80%	-0,57	70,27	71,40	70,27	71,69	116M	8.520
19/10/2020	3,30%	2,26	70,84	68,79	68,58	72,75	161M	14.100
16/10/2020	-2,56%	-1,80	68,58	70,28	68,21	70,80	147M	9.546
15/10/2020	2,00%	1,38	70,38	68,43	67,16	70,86	140M	13.264
14/10/2020	2,62%	1,76	69,00	67,22	66,90	69,96	126M	11.287
13/10/2020	1,51%	1,00	67,24	66,76	66,16	68,15	124M	9.888
09/10/2020	-3,16%	-2,16	66,24	68,19	66,24	69,35	161M	9.395
08/10/2020	0,66%	0,45	68,40	67,91	67,23	68,47	76M	6.888
07/10/2020	0,12%	0,08	67,95	68,20	66,97	68,99	73M	6.302
06/10/2020	-1,19%	-0,82	67,87	69,30	67,87	69,67	55M	4.717
05/10/2020	0,60%	0,41	68,69	68,45	67,70	69,49	69M	6.891
02/10/2020	-2,91%	-2,05	68,28	70,05	68,23	70,13	142M	11.871
01/10/2020	2,93%	2,00	70,33	68,33	67,50	71,68	312M	17.373
30/09/2020	3,75%	2,47	68,33	66,20	65,53	68,74	183M	11.395
29/09/2020	-0,68%	-0,45	65,86	66,25	64,93	67,11	106M	7.770
28/09/2020	-2,91%	-1,99	66,31	69,15	66,31	69,65	116M	8.266
25/09/2020	-1,71%	-1,19	68,30	69,27	67,89	69,31	59M	5.285
24/09/2020	0,77%	0,53	69,49	68,90	68,33	70,53	131M	8.636
23/09/2020	-4,18%	-3,01	68,96	71,72	68,96	72,64	172M	14.450
22/09/2020	-1,89%	-1,39	71,97	73,77	71,70	73,89	98M	8.374
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	-	-	63,41	63,00	62,57	64,80	145M	12.907

Date,Open,High,Low,Close,Volume
27-Nov-20,84.31,85.57,81.86,82.20,162262351
26-Nov-20,84.20,85.69,83.93,84.47,74760778
25-Nov-20,83.66,86.30,83.16,84.47,155165832
24-Nov-20,84.86,86.45,83.35,83.65,170956407
23-Nov-20,82.89,85.83,82.43,84.76,243982620
20-Nov-20,80.22,82.85,80.22,82.03,168600677
19-Nov-20,78.99,81.27,77.80,80.01,122246115
18-Nov-20,79.72,80.65,79.12,79.25,133679567
17-Nov-20,79.50,80.69,79.04,79.50,101739446
16-Nov-20,80.08,80.77,79.01,79.93,119760684
13-Nov-20,76.28,79.55,75.62,78.44,177440936
12-Nov-20,76.18,77.84,74.82,74.84,183928860
11-Nov-20,76.27,76.92,75.35,75.80,86133330
10-Nov-20,74.45,78.97,74.08,76.27,245755939
09-Nov-20,75.00,76.45,73.70,73.70,228220773
06-Nov-20,72.96,73.80,71.67,72.91,148891745
05-Nov-20,67.53,74.10,67.53,73.55,229307569
04-Nov-20,66.89,67.88,65.90,66.79,129981158
03-Nov-20,66.78,67.31,64.50,66.30,103485945
30-Oct-20,67.18,67.68,64.65,64.99,116267292
29-Oct-20,67.62,68.26,66.29,67.22,117172755
28-Oct-20,69.39,69.80,67.90,67.90,108493149
27-Oct-20,68.31,70.54,68.11,70.17,136551472
26-Oct-20,69.57,70.14,67.56,68.25,77869715
23-Oct-20,70.40,71.12,69.24,69.24,88750025
22-Oct-20,71.00,71.54,70.29,70.29,86051732
21-Oct-20,70.21,71.69,69.80,70.89,110552454
20-Oct-20,71.40,71.69,70.27,70.27,115951410
19-Oct-20,68.79,72.75,68.58,70.84,161041401
16-Oct-20,70.28,70.80,68.21,68.58,146721462
15-Oct-20,68.43,70.86,67.16,70.38,139707693
14-Oct-20,67.22,69.96,66.90,69.00,126270626
13-Oct-20,66.76,68.15,66.16,67.24,123543186
09-Oct-20,68.19,69.35,66.24,66.24,160810215
08-Oct-20,67.91,68.47,67.23,68.40,76334023
07-Oct-20,68.20,68.99,66.97,67.95,73327461
06-Oct-20,69.30,69.67,67.87,67.87,55408784
05-Oct-20,68.45,69.49,67.70,68.69,68592867
02-Oct-20,70.05,70.13,68.23,68.28,142073565
01-Oct-20,68.33,71.68,67.50,70.33,312020391
30-Sep-20,66.20,68.74,65.53,68.33,183454809
29-Sep-20,66.25,67.11,64.93,65.86,105705782
28-Sep-20,69.15,69.65,66.31,66.31,116013098
25-Sep-20,69.27,69.31,67.89,68.30,58650736
24-Sep-20,68.90,70.53,68.33,69.49,130841275
23-Sep-20,71.72,72.64,68.96,68.96,172346553
22-Sep-20,73.77,73.89,71.70,71.97,98093513
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

*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...