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
-	-	-

candlestick | linear | OHLC (MM10 MM20)

Histórico de cotações CSAN3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/02/2019	0,47%	0,20	42,90	43,05	42,28	43,43	70M	6.991
14/02/2019	0,40%	0,17	42,70	42,60	41,61	43,00	57M	7.046
13/02/2019	-0,02%	-0,01	42,53	42,58	42,30	43,24	61M	8.414
12/02/2019	-0,79%	-0,34	42,54	43,44	42,10	43,65	50M	6.805
11/02/2019	-0,56%	-0,24	42,88	43,18	42,22	43,48	31M	5.015
08/02/2019	0,51%	0,22	43,12	42,54	42,42	43,30	34M	5.025
07/02/2019	-0,90%	-0,39	42,90	43,31	42,72	44,25	54M	8.764
06/02/2019	-3,80%	-1,71	43,29	44,60	43,05	44,97	53M	6.885
05/02/2019	1,12%	0,50	45,00	44,22	44,12	45,54	54M	8.504
04/02/2019	0,34%	0,15	44,50	44,20	44,05	45,57	65M	7.131
01/02/2019	-0,09%	-0,04	44,35	44,39	43,59	44,49	58M	9.040
31/01/2019	-1,25%	-0,56	44,39	45,03	43,91	45,80	69M	9.463
30/01/2019	1,65%	0,73	44,95	44,39	44,12	45,26	69M	9.185
29/01/2019	1,61%	0,70	44,22	43,64	43,09	44,32	52M	8.381
28/01/2019	0,18%	0,08	43,52	42,80	42,51	43,72	59M	9.321
24/01/2019	2,09%	0,89	43,44	42,20	41,80	43,44	72M	10.063
23/01/2019	4,11%	1,68	42,55	41,19	40,58	42,55	63M	9.671
22/01/2019	-0,10%	-0,04	40,87	40,50	40,06	41,30	69M	11.121
21/01/2019	-3,01%	-1,27	40,91	41,90	40,56	41,94	51M	7.391
18/01/2019	0,00%	0,00	42,18	42,20	41,19	42,59	65M	8.978
17/01/2019	1,52%	0,63	42,18	42,00	41,64	42,46	118M	11.106
16/01/2019	4,90%	1,94	41,55	39,85	39,34	41,70	139M	15.747
15/01/2019	1,05%	0,41	39,61	39,00	38,64	40,19	56M	9.597
14/01/2019	0,64%	0,25	39,20	38,98	38,36	39,75	47M	7.706
11/01/2019	-1,99%	-0,79	38,95	39,45	38,64	39,78	51M	8.751
10/01/2019	2,37%	0,92	39,74	38,50	38,11	40,18	116M	16.597
09/01/2019	8,16%	2,93	38,82	35,79	35,79	38,82	132M	17.000
08/01/2019	1,10%	0,39	35,89	35,37	35,00	35,89	39M	7.055
07/01/2019	-1,47%	-0,53	35,50	36,48	35,00	36,48	52M	7.846
04/01/2019	-0,58%	-0,21	36,03	35,79	34,99	36,65	95M	12.830
03/01/2019	1,51%	0,54	36,24	35,30	35,30	36,53	78M	11.258
02/01/2019	6,69%	2,24	35,70	33,39	33,26	36,00	65M	10.166
28/12/2018	2,95%	0,96	33,46	32,82	32,78	33,87	26M	5.157
27/12/2018	-0,37%	-0,12	32,50	32,49	32,25	32,85	34M	5.993
26/12/2018	0,96%	0,31	32,62	32,00	31,91	32,97	25M	4.909
21/12/2018	0,91%	0,29	32,31	31,70	31,70	32,57	60M	8.132
20/12/2018	-2,38%	-0,78	32,02	32,91	31,66	32,97	65M	6.804
19/12/2018	-1,20%	-0,40	32,80	33,06	32,80	33,53	49M	5.766
18/12/2018	1,31%	0,43	33,20	33,01	32,72	33,55	29M	5.610
17/12/2018	-1,68%	-0,56	32,77	33,09	32,61	33,51	41M	6.885
14/12/2018	-0,27%	-0,09	33,33	33,40	33,12	33,71	27M	5.122
13/12/2018	0,81%	0,27	33,42	33,49	33,20	33,75	33M	5.000
12/12/2018	0,21%	0,07	33,15	33,14	33,14	34,24	52M	10.924
11/12/2018	-1,28%	-0,43	33,08	33,89	32,80	33,90	38M	6.897
10/12/2018	-2,27%	-0,78	33,51	34,17	33,34	34,41	26M	5.111
07/12/2018	1,81%	0,61	34,29	33,60	33,40	34,82	39M	6.377
06/12/2018	0,09%	0,03	33,68	33,01	32,66	34,00	47M	8.538
05/12/2018	-2,97%	-1,03	33,65	34,99	33,40	34,99	34M	5.816
04/12/2018	-1,56%	-0,55	34,68	35,22	34,28	35,48	47M	8.338
03/12/2018	2,23%	0,77	35,23	35,19	34,81	35,69	56M	8.615
30/11/2018	1,71%	0,58	34,46	33,90	33,57	35,28	73M	8.241
29/11/2018	4,28%	1,39	33,88	32,23	32,23	34,15	54M	9.638
28/11/2018	-0,09%	-0,03	32,49	32,52	31,99	32,85	38M	7.707
27/11/2018	1,88%	0,60	32,52	32,11	31,85	32,80	34M	6.390
26/11/2018	-3,56%	-1,18	31,92	33,43	31,92	33,67	45M	8.987
23/11/2018	-0,99%	-0,33	33,10	33,41	32,16	33,68	43M	8.903
22/11/2018	-0,68%	-0,23	33,43	33,61	33,25	33,93	13M	2.387
21/11/2018	-0,03%	-0,01	33,66	33,48	33,09	34,04	40M	8.019
19/11/2018	-2,15%	-0,74	33,67	34,44	33,33	34,47	37M	8.035
16/11/2018	2,96%	0,99	34,41	33,25	33,25	34,82	36M	7.659
14/11/2018	2,61%	0,85	33,42	32,63	32,63	33,90	56M	10.500
13/11/2018	-2,81%	-0,94	32,57	33,83	32,51	33,89	48M	9.807
12/11/2018	-2,33%	-0,80	33,51	34,10	33,29	34,30	29M	5.179
09/11/2018	2,27%	0,76	34,31	33,66	32,86	34,49	60M	10.719
08/11/2018	-3,92%	-1,37	33,55	34,68	33,52	35,03	75M	11.469
07/11/2018	-4,07%	-1,48	34,92	36,75	34,92	36,75	34M	5.385
06/11/2018	0,03%	0,01	36,40	35,70	34,78	36,77	80M	12.400
05/11/2018	11,45%	3,74	36,39	35,00	35,00	36,50	147M	17.776
01/11/2018	1,24%	0,40	32,65	32,34	32,16	32,84	72M	10.871
31/10/2018	-0,77%	-0,25	32,25	32,80	31,83	32,97	87M	15.126
30/10/2018	-0,06%	-0,02	32,50	32,98	32,14	33,02	85M	14.168
29/10/2018	-3,42%	-1,15	32,52	34,50	32,19	34,62	83M	14.992
26/10/2018	2,37%	0,78	33,67	33,17	33,01	33,82	131M	14.093
25/10/2018	-2,86%	-0,97	32,89	34,49	32,81	34,50	128M	19.589
24/10/2018	-9,95%	-3,74	33,86	37,40	33,79	37,59	164M	20.818
23/10/2018	1,24%	0,46	37,60	36,70	36,23	38,00	89M	13.897
22/10/2018	-0,96%	-0,36	37,14	37,87	36,62	37,89	69M	9.650
19/10/2018	4,60%	1,65	37,50	35,71	35,64	37,71	75M	9.060
18/10/2018	1,41%	0,50	35,85	35,40	35,11	35,93	45M	6.259
17/10/2018	1,93%	0,67	35,35	34,51	34,20	35,44	53M	8.125
16/10/2018	3,37%	1,13	34,68	33,90	33,55	34,68	33M	5.312
15/10/2018	-1,99%	-0,68	33,55	33,52	33,20	34,10	52M	6.858
11/10/2018	-1,21%	-0,42	34,23	35,19	33,96	35,25	46M	7.889
10/10/2018	-1,03%	-0,36	34,65	34,65	34,01	35,05	75M	10.045
09/10/2018	-2,12%	-0,76	35,01	36,03	34,28	36,04	73M	10.176
08/10/2018	2,64%	0,92	35,77	36,25	35,39	36,79	91M	17.244
05/10/2018	4,50%	1,50	34,85	33,87	33,73	34,95	80M	12.933
04/10/2018	0,36%	0,12	33,35	33,08	32,88	33,79	48M	7.965
03/10/2018	1,93%	0,63	33,23	33,30	32,88	34,82	76M	15.389
02/10/2018	2,68%	0,85	32,60	31,94	31,94	33,42	68M	12.518
01/10/2018	-2,04%	-0,66	31,75	32,42	31,52	32,47	26M	4.217
28/09/2018	-0,03%	-0,01	32,41	32,13	32,01	32,78	26M	4.851
27/09/2018	-1,70%	-0,56	32,42	32,94	32,12	33,22	37M	7.646
26/09/2018	0,24%	0,08	32,98	33,12	32,68	33,48	30M	6.730
25/09/2018	0,15%	0,05	32,90	32,63	32,25	33,28	29M	4.187
24/09/2018	-0,64%	-0,21	32,85	33,20	32,74	33,55	30M	5.579
21/09/2018	-0,18%	-0,06	33,06	33,11	33,03	34,00	57M	7.614
20/09/2018	-0,24%	-0,08	33,12	33,33	32,71	33,44	25M	4.658
19/09/2018	0,45%	0,15	33,20	32,71	32,71	33,87	41M	6.450
18/09/2018	-0,81%	-0,27	33,05	33,39	32,53	33,39	51M	9.168
17/09/2018	-0,33%	-0,11	33,32	33,43	32,53	33,53	49M	8.870

Date,Open,High,Low,Close,Volume
15-Feb-19,43.05,43.43,42.28,42.90,70247163
14-Feb-19,42.60,43.00,41.61,42.70,56590282
13-Feb-19,42.58,43.24,42.30,42.53,61405468
12-Feb-19,43.44,43.65,42.10,42.54,49976875
11-Feb-19,43.18,43.48,42.22,42.88,31446432
08-Feb-19,42.54,43.30,42.42,43.12,33828777
07-Feb-19,43.31,44.25,42.72,42.90,54446970
06-Feb-19,44.60,44.97,43.05,43.29,52623896
05-Feb-19,44.22,45.54,44.12,45.00,54119021
04-Feb-19,44.20,45.57,44.05,44.50,64840308
01-Feb-19,44.39,44.49,43.59,44.35,58130110
31-Jan-19,45.03,45.80,43.91,44.39,69100845
30-Jan-19,44.39,45.26,44.12,44.95,68526071
29-Jan-19,43.64,44.32,43.09,44.22,52475950
28-Jan-19,42.80,43.72,42.51,43.52,58682117
24-Jan-19,42.20,43.44,41.80,43.44,72168395
23-Jan-19,41.19,42.55,40.58,42.55,63051901
22-Jan-19,40.50,41.30,40.06,40.87,68808987
21-Jan-19,41.90,41.94,40.56,40.91,51394241
18-Jan-19,42.20,42.59,41.19,42.18,65214316
17-Jan-19,42.00,42.46,41.64,42.18,117713547
16-Jan-19,39.85,41.70,39.34,41.55,138885152
15-Jan-19,39.00,40.19,38.64,39.61,55563015
14-Jan-19,38.98,39.75,38.36,39.20,46848328
11-Jan-19,39.45,39.78,38.64,38.95,50634078
10-Jan-19,38.50,40.18,38.11,39.74,116169277
09-Jan-19,35.79,38.82,35.79,38.82,132397121
08-Jan-19,35.37,35.89,35.00,35.89,39030997
07-Jan-19,36.48,36.48,35.00,35.50,52190173
04-Jan-19,35.79,36.65,34.99,36.03,95022242
03-Jan-19,35.30,36.53,35.30,36.24,77820734
02-Jan-19,33.39,36.00,33.26,35.70,64965051
28-Dec-18,32.82,33.87,32.78,33.46,25652867
27-Dec-18,32.49,32.85,32.25,32.50,34115977
26-Dec-18,32.00,32.97,31.91,32.62,24715195
21-Dec-18,31.70,32.57,31.70,32.31,60441679
20-Dec-18,32.91,32.97,31.66,32.02,64684370
19-Dec-18,33.06,33.53,32.80,32.80,49460230
18-Dec-18,33.01,33.55,32.72,33.20,29484211
17-Dec-18,33.09,33.51,32.61,32.77,40671778
14-Dec-18,33.40,33.71,33.12,33.33,26584031
13-Dec-18,33.49,33.75,33.20,33.42,32766962
12-Dec-18,33.14,34.24,33.14,33.15,51770491
11-Dec-18,33.89,33.90,32.80,33.08,37790875
10-Dec-18,34.17,34.41,33.34,33.51,25696283
07-Dec-18,33.60,34.82,33.40,34.29,38635780
06-Dec-18,33.01,34.00,32.66,33.68,46568648
05-Dec-18,34.99,34.99,33.40,33.65,34490177
04-Dec-18,35.22,35.48,34.28,34.68,47207292
03-Dec-18,35.19,35.69,34.81,35.23,55506708
30-Nov-18,33.90,35.28,33.57,34.46,73297130
29-Nov-18,32.23,34.15,32.23,33.88,54053007
28-Nov-18,32.52,32.85,31.99,32.49,37841564
27-Nov-18,32.11,32.80,31.85,32.52,33839113
26-Nov-18,33.43,33.67,31.92,31.92,44516484
23-Nov-18,33.41,33.68,32.16,33.10,43431787
22-Nov-18,33.61,33.93,33.25,33.43,13330000
21-Nov-18,33.48,34.04,33.09,33.66,40221238
19-Nov-18,34.44,34.47,33.33,33.67,37359849
16-Nov-18,33.25,34.82,33.25,34.41,36415992
14-Nov-18,32.63,33.90,32.63,33.42,55571846
13-Nov-18,33.83,33.89,32.51,32.57,47714843
12-Nov-18,34.10,34.30,33.29,33.51,29349516
09-Nov-18,33.66,34.49,32.86,34.31,60215103
08-Nov-18,34.68,35.03,33.52,33.55,74682998
07-Nov-18,36.75,36.75,34.92,34.92,33544089
06-Nov-18,35.70,36.77,34.78,36.40,80322217
05-Nov-18,35.00,36.50,35.00,36.39,146971733
01-Nov-18,32.34,32.84,32.16,32.65,71763558
31-Oct-18,32.80,32.97,31.83,32.25,86923870
30-Oct-18,32.98,33.02,32.14,32.50,84665482
29-Oct-18,34.50,34.62,32.19,32.52,83349095
26-Oct-18,33.17,33.82,33.01,33.67,130934392
25-Oct-18,34.49,34.50,32.81,32.89,128206998
24-Oct-18,37.40,37.59,33.79,33.86,163954188
23-Oct-18,36.70,38.00,36.23,37.60,88915319
22-Oct-18,37.87,37.89,36.62,37.14,69068667
19-Oct-18,35.71,37.71,35.64,37.50,75184532
18-Oct-18,35.40,35.93,35.11,35.85,45101745
17-Oct-18,34.51,35.44,34.20,35.35,52851990
16-Oct-18,33.90,34.68,33.55,34.68,33131321
15-Oct-18,33.52,34.10,33.20,33.55,51518794
11-Oct-18,35.19,35.25,33.96,34.23,46495224
10-Oct-18,34.65,35.05,34.01,34.65,74602786
09-Oct-18,36.03,36.04,34.28,35.01,73246457
08-Oct-18,36.25,36.79,35.39,35.77,91152039
05-Oct-18,33.87,34.95,33.73,34.85,80226798
04-Oct-18,33.08,33.79,32.88,33.35,47687189
03-Oct-18,33.30,34.82,32.88,33.23,75636677
02-Oct-18,31.94,33.42,31.94,32.60,68256600
01-Oct-18,32.42,32.47,31.52,31.75,25744777
28-Sep-18,32.13,32.78,32.01,32.41,25997769
27-Sep-18,32.94,33.22,32.12,32.42,36969671
26-Sep-18,33.12,33.48,32.68,32.98,29588622
25-Sep-18,32.63,33.28,32.25,32.90,29408871
24-Sep-18,33.20,33.55,32.74,32.85,29957181
21-Sep-18,33.11,34.00,33.03,33.06,57371663
20-Sep-18,33.33,33.44,32.71,33.12,24953274
19-Sep-18,32.71,33.87,32.71,33.20,41439535
18-Sep-18,33.39,33.39,32.53,33.05,50755945
17-Sep-18,33.43,33.53,32.53,33.32,49189899
14-Sep-18,33.34,33.43,32.71,33.43,49189899
13-Sep-18,33.82,33.91,33.00,33.15,49189899
12-Sep-18,33.70,34.05,33.31,33.87,49189899
11-Sep-18,33.77,33.82,32.95,33.46,49189899
10-Sep-18,34.95,35.19,33.91,34.27,49189899
06-Sep-18,34.20,34.86,33.84,34.42,49189899
05-Sep-18,34.71,34.71,33.93,34.16,49189899
04-Sep-18,35.00,35.43,34.60,34.92,49189899
03-Sep-18,34.80,35.33,34.42,35.02,49189899
31-Aug-18,35.19,35.35,34.53,34.80,49189899
30-Aug-18,36.44,36.70,35.19,35.19,49189899
29-Aug-18,35.82,36.92,35.77,36.83,49189899
28-Aug-18,36.61,36.62,35.73,35.79,49189899
27-Aug-18,36.39,36.94,36.03,36.94,49189899
24-Aug-18,36.31,36.86,35.58,36.03,49189899
23-Aug-18,36.98,37.16,36.37,36.60,49189899
22-Aug-18,35.21,37.00,35.10,37.00,49189899
21-Aug-18,35.81,36.06,35.20,35.20,49189899
20-Aug-18,35.73,36.77,35.64,36.10,49189899
17-Aug-18,36.63,37.00,35.47,36.08,49189899
16-Aug-18,37.22,37.62,36.68,37.16,49189899
15-Aug-18,37.30,37.46,36.89,37.36,49189899
14-Aug-18,36.79,37.66,36.42,37.55,49189899
13-Aug-18,36.42,36.77,35.80,36.50,49189899
10-Aug-18,38.00,38.02,36.00,36.80,49189899
09-Aug-18,39.28,39.28,38.10,38.47,49189899
08-Aug-18,39.70,39.93,39.32,39.50,49189899
07-Aug-18,38.80,40.01,38.58,39.61,49189899
06-Aug-18,39.68,39.94,38.50,38.77,49189899
03-Aug-18,38.62,39.66,38.51,39.66,49189899
02-Aug-18,36.73,38.53,36.73,38.49,49189899
01-Aug-18,36.60,37.08,36.12,36.95,49189899
31-Jul-18,38.08,38.45,36.67,36.87,49189899

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSAN3