Cotação atual, histórico e gráfico do papel: CSAN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 13/09/2019 | -0,47% | -0,26 | 54,55 | 54,78 | 54,14 | 54,84 | 37M | 4.975 |
| 12/09/2019 | 1,99% | 1,07 | 54,81 | 53,99 | 53,90 | 55,00 | 70M | 9.027 |
| 11/09/2019 | 1,68% | 0,89 | 53,74 | 53,50 | 53,19 | 54,15 | 96M | 12.017 |
| 10/09/2019 | 0,71% | 0,37 | 52,85 | 52,34 | 52,02 | 53,78 | 80M | 9.335 |
| 09/09/2019 | 1,49% | 0,77 | 52,48 | 51,76 | 51,53 | 53,16 | 73M | 9.546 |
| 06/09/2019 | 0,94% | 0,48 | 51,71 | 51,59 | 51,37 | 52,27 | 41M | 5.255 |
| 05/09/2019 | 1,13% | 0,57 | 51,23 | 50,91 | 50,87 | 51,77 | 85M | 10.688 |
| 04/09/2019 | 2,24% | 1,11 | 50,66 | 49,61 | 49,53 | 50,66 | 88M | 9.294 |
| 03/09/2019 | -0,28% | -0,14 | 49,55 | 49,50 | 48,81 | 49,94 | 56M | 7.137 |
| 02/09/2019 | -0,60% | -0,30 | 49,69 | 49,98 | 49,54 | 50,37 | 35M | 4.259 |
| 30/08/2019 | 0,79% | 0,39 | 49,99 | 49,80 | 49,37 | 50,41 | 73M | 8.514 |
| 29/08/2019 | 1,22% | 0,60 | 49,60 | 49,18 | 48,79 | 50,25 | 95M | 12.207 |
| 28/08/2019 | 3,84% | 1,81 | 49,00 | 46,82 | 46,77 | 49,24 | 76M | 10.730 |
| 27/08/2019 | -0,76% | -0,36 | 47,19 | 47,78 | 46,74 | 48,15 | 99M | 11.778 |
| 26/08/2019 | -0,92% | -0,44 | 47,55 | 48,41 | 47,26 | 48,60 | 65M | 9.905 |
| 23/08/2019 | -2,36% | -1,16 | 47,99 | 48,54 | 47,66 | 49,20 | 104M | 12.238 |
| 22/08/2019 | -0,51% | -0,25 | 49,15 | 49,79 | 48,98 | 50,31 | 60M | 7.147 |
| 21/08/2019 | 1,35% | 0,66 | 49,40 | 49,11 | 48,42 | 49,94 | 135M | 10.734 |
| 20/08/2019 | -1,73% | -0,86 | 48,74 | 49,85 | 48,41 | 50,10 | 102M | 12.843 |
| 19/08/2019 | 0,02% | 0,01 | 49,60 | 49,99 | 49,50 | 50,63 | 71M | 8.891 |
| 16/08/2019 | 2,16% | 1,05 | 49,59 | 48,98 | 48,85 | 49,84 | 104M | 14.877 |
| 15/08/2019 | -0,12% | -0,06 | 48,54 | 48,99 | 47,55 | 49,05 | 130M | 18.571 |
| 14/08/2019 | -5,45% | -2,80 | 48,60 | 50,72 | 48,53 | 50,80 | 214M | 23.962 |
| 13/08/2019 | -1,36% | -0,71 | 51,40 | 52,00 | 49,30 | 52,11 | 167M | 19.345 |
| 12/08/2019 | -2,29% | -1,22 | 52,11 | 52,30 | 50,25 | 52,39 | 116M | 14.563 |
| 09/08/2019 | 0,97% | 0,51 | 53,33 | 52,89 | 51,92 | 53,33 | 74M | 8.510 |
| 08/08/2019 | 2,96% | 1,52 | 52,82 | 51,57 | 51,42 | 52,82 | 124M | 10.691 |
| 07/08/2019 | 3,66% | 1,81 | 51,30 | 50,00 | 49,53 | 51,30 | 191M | 18.027 |
| 06/08/2019 | 0,02% | 0,01 | 49,49 | 49,60 | 48,52 | 50,30 | 114M | 14.922 |
| 05/08/2019 | -3,19% | -1,63 | 49,48 | 50,50 | 49,23 | 50,69 | 69M | 9.539 |
| 02/08/2019 | -0,89% | -0,46 | 51,11 | 51,44 | 50,50 | 51,96 | 85M | 11.557 |
| 01/08/2019 | 1,36% | 0,69 | 51,57 | 51,37 | 50,96 | 52,84 | 98M | 12.854 |
| 31/07/2019 | -0,39% | -0,20 | 50,88 | 51,19 | 50,69 | 51,46 | 86M | 11.553 |
| 30/07/2019 | 3,61% | 1,78 | 51,08 | 49,48 | 49,24 | 51,49 | 96M | 9.623 |
| 29/07/2019 | -1,34% | -0,67 | 49,30 | 49,81 | 49,08 | 50,31 | 46M | 5.990 |
| 26/07/2019 | 0,16% | 0,08 | 49,97 | 50,10 | 49,10 | 50,14 | 56M | 8.502 |
| 25/07/2019 | -1,27% | -0,64 | 49,89 | 50,72 | 49,52 | 50,93 | 49M | 7.439 |
| 24/07/2019 | 1,92% | 0,95 | 50,53 | 49,81 | 49,57 | 50,88 | 62M | 8.392 |
| 23/07/2019 | -1,04% | -0,52 | 49,58 | 50,10 | 49,35 | 50,30 | 74M | 11.178 |
| 22/07/2019 | 1,21% | 0,60 | 50,10 | 49,70 | 49,32 | 50,16 | 52M | 8.212 |
| 19/07/2019 | -1,55% | -0,78 | 49,50 | 50,07 | 49,29 | 50,51 | 65M | 9.169 |
| 18/07/2019 | 1,37% | 0,68 | 50,28 | 49,64 | 49,35 | 50,53 | 60M | 8.575 |
| 17/07/2019 | -0,38% | -0,19 | 49,60 | 49,90 | 49,03 | 49,99 | 65M | 8.379 |
| 16/07/2019 | -1,52% | -0,77 | 49,79 | 50,54 | 49,50 | 50,72 | 60M | 8.810 |
| 15/07/2019 | 1,79% | 0,89 | 50,56 | 49,98 | 49,70 | 50,63 | 57M | 8.326 |
| 12/07/2019 | -0,36% | -0,18 | 49,67 | 50,00 | 49,35 | 50,38 | 43M | 6.178 |
| 11/07/2019 | -2,01% | -1,02 | 49,85 | 50,89 | 49,30 | 50,89 | 54M | 7.334 |
| 10/07/2019 | 4,14% | 2,02 | 50,87 | 48,99 | 48,86 | 50,87 | 152M | 14.061 |
| 08/07/2019 | 0,12% | 0,06 | 48,85 | 48,90 | 48,55 | 49,36 | 32M | 4.160 |
| 05/07/2019 | 0,66% | 0,32 | 48,79 | 48,47 | 48,28 | 48,84 | 69M | 7.853 |
| 04/07/2019 | 1,68% | 0,80 | 48,47 | 48,00 | 47,78 | 49,00 | 55M | 6.765 |
| 03/07/2019 | 1,27% | 0,60 | 47,67 | 47,07 | 46,09 | 47,68 | 90M | 11.123 |
| 02/07/2019 | -1,32% | -0,63 | 47,07 | 47,70 | 46,62 | 47,86 | 75M | 10.696 |
| 01/07/2019 | 3,36% | 1,55 | 47,70 | 46,67 | 46,42 | 47,70 | 91M | 8.535 |
| 28/06/2019 | -0,11% | -0,05 | 46,15 | 46,22 | 45,48 | 46,60 | 118M | 12.981 |
| 27/06/2019 | -0,43% | -0,20 | 46,20 | 46,28 | 45,23 | 46,48 | 56M | 9.407 |
| 26/06/2019 | 2,72% | 1,23 | 46,40 | 45,50 | 45,42 | 46,41 | 53M | 7.759 |
| 25/06/2019 | -2,73% | -1,27 | 45,17 | 46,30 | 45,17 | 46,63 | 71M | 10.387 |
| 24/06/2019 | 0,48% | 0,22 | 46,44 | 46,50 | 45,88 | 47,00 | 59M | 8.915 |
| 21/06/2019 | -1,03% | -0,48 | 46,22 | 46,70 | 46,22 | 46,97 | 90M | 10.764 |
| 19/06/2019 | 0,00% | 0,00 | 46,70 | 46,36 | 46,23 | 46,83 | 46M | 7.097 |
| 18/06/2019 | 1,30% | 0,60 | 46,70 | 46,37 | 45,81 | 46,75 | 74M | 10.020 |
| 17/06/2019 | -2,50% | -1,18 | 46,10 | 47,01 | 46,10 | 47,75 | 73M | 9.062 |
| 14/06/2019 | -2,72% | -1,32 | 47,28 | 48,55 | 47,26 | 48,74 | 69M | 6.431 |
| 13/06/2019 | 0,89% | 0,43 | 48,60 | 48,20 | 48,02 | 49,16 | 49M | 5.929 |
| 12/06/2019 | -1,69% | -0,83 | 48,17 | 49,00 | 48,00 | 49,01 | 52M | 7.261 |
| 11/06/2019 | 4,23% | 1,99 | 49,00 | 47,15 | 46,99 | 49,01 | 72M | 8.710 |
| 10/06/2019 | -0,66% | -0,31 | 47,01 | 47,28 | 46,85 | 47,51 | 50M | 7.146 |
| 07/06/2019 | -0,94% | -0,45 | 47,32 | 47,79 | 47,32 | 48,25 | 85M | 5.176 |
| 06/06/2019 | 1,75% | 0,82 | 47,77 | 47,54 | 46,02 | 47,77 | 52M | 7.549 |
| 05/06/2019 | -2,73% | -1,32 | 46,95 | 48,30 | 46,73 | 48,60 | 78M | 10.850 |
| 04/06/2019 | 1,64% | 0,78 | 48,27 | 47,45 | 47,22 | 48,27 | 71M | 9.900 |
| 03/06/2019 | 0,74% | 0,35 | 47,49 | 47,49 | 46,56 | 47,53 | 52M | 8.645 |
| 31/05/2019 | 0,92% | 0,43 | 47,14 | 47,00 | 46,50 | 47,44 | 89M | 9.717 |
| 30/05/2019 | 0,67% | 0,31 | 46,71 | 46,02 | 46,02 | 47,90 | 90M | 11.539 |
| 29/05/2019 | 0,98% | 0,45 | 46,40 | 45,85 | 45,48 | 46,49 | 56M | 8.522 |
| 28/05/2019 | 1,95% | 0,88 | 45,95 | 45,41 | 45,37 | 46,00 | 123M | 9.979 |
| 27/05/2019 | 1,28% | 0,57 | 45,07 | 45,00 | 44,73 | 45,45 | 36M | 5.231 |
| 24/05/2019 | -2,94% | -1,35 | 44,50 | 46,00 | 44,50 | 46,16 | 74M | 11.346 |
| 23/05/2019 | -0,04% | -0,02 | 45,85 | 45,70 | 44,89 | 46,03 | 78M | 9.072 |
| 22/05/2019 | 1,37% | 0,62 | 45,87 | 45,06 | 44,89 | 46,20 | 80M | 11.553 |
| 21/05/2019 | 2,03% | 0,90 | 45,25 | 44,35 | 43,86 | 46,00 | 82M | 10.722 |
| 20/05/2019 | 4,92% | 2,08 | 44,35 | 42,46 | 42,00 | 44,50 | 104M | 13.910 |
| 17/05/2019 | -3,05% | -1,33 | 42,27 | 43,60 | 42,27 | 43,69 | 98M | 14.317 |
| 16/05/2019 | -0,46% | -0,20 | 43,60 | 43,40 | 43,03 | 44,32 | 125M | 16.464 |
| 15/05/2019 | -0,90% | -0,40 | 43,80 | 43,71 | 42,87 | 43,96 | 101M | 12.300 |
| 14/05/2019 | -0,65% | -0,29 | 44,20 | 44,55 | 43,59 | 44,95 | 67M | 8.767 |
| 13/05/2019 | -0,60% | -0,27 | 44,49 | 44,00 | 43,94 | 44,74 | 60M | 9.559 |
| 10/05/2019 | 1,15% | 0,51 | 44,76 | 44,17 | 44,01 | 45,40 | 79M | 12.208 |
| 09/05/2019 | -2,25% | -1,02 | 44,25 | 44,90 | 44,07 | 45,42 | 61M | 9.425 |
| 08/05/2019 | 1,59% | 0,71 | 45,27 | 44,86 | 44,59 | 45,59 | 82M | 10.156 |
| 07/05/2019 | -0,67% | -0,30 | 44,56 | 44,70 | 43,69 | 44,95 | 73M | 11.215 |
| 06/05/2019 | -0,73% | -0,33 | 44,86 | 45,00 | 44,40 | 45,12 | 58M | 6.784 |
| 03/05/2019 | -3,32% | -1,55 | 45,19 | 46,05 | 45,17 | 46,30 | 59M | 8.304 |
| 02/05/2019 | -0,28% | -0,13 | 46,74 | 46,87 | 46,30 | 47,03 | 65M | 9.384 |
| 30/04/2019 | 1,41% | 0,65 | 46,87 | 46,22 | 46,02 | 47,08 | 70M | 8.679 |
| 29/04/2019 | 1,43% | 0,65 | 46,22 | 46,15 | 45,78 | 46,56 | 48M | 7.859 |
| 26/04/2019 | -0,85% | -0,39 | 45,57 | 45,89 | 45,54 | 46,29 | 37M | 5.971 |
| 25/04/2019 | -1,37% | -0,64 | 45,96 | 46,45 | 45,50 | 46,61 | 65M | 9.666 |
| 24/04/2019 | -1,52% | -0,72 | 46,60 | 46,94 | 45,98 | 47,66 | 70M | 9.716 |
| 23/04/2019 | 1,76% | 0,82 | 47,32 | 46,75 | 46,75 | 48,40 | 92M | 11.174 |
Date,Open,High,Low,Close,Volume
13-Sep-19,54.78,54.84,54.14,54.55,36942907
12-Sep-19,53.99,55.00,53.90,54.81,70185832
11-Sep-19,53.50,54.15,53.19,53.74,95541466
10-Sep-19,52.34,53.78,52.02,52.85,79617115
09-Sep-19,51.76,53.16,51.53,52.48,73334564
06-Sep-19,51.59,52.27,51.37,51.71,40974743
05-Sep-19,50.91,51.77,50.87,51.23,85213637
04-Sep-19,49.61,50.66,49.53,50.66,87640945
03-Sep-19,49.50,49.94,48.81,49.55,55747304
02-Sep-19,49.98,50.37,49.54,49.69,34646147
30-Aug-19,49.80,50.41,49.37,49.99,72608280
29-Aug-19,49.18,50.25,48.79,49.60,94904802
28-Aug-19,46.82,49.24,46.77,49.00,75783382
27-Aug-19,47.78,48.15,46.74,47.19,98705053
26-Aug-19,48.41,48.60,47.26,47.55,65149995
23-Aug-19,48.54,49.20,47.66,47.99,103863934
22-Aug-19,49.79,50.31,48.98,49.15,60062723
21-Aug-19,49.11,49.94,48.42,49.40,134774637
20-Aug-19,49.85,50.10,48.41,48.74,101547917
19-Aug-19,49.99,50.63,49.50,49.60,70833139
16-Aug-19,48.98,49.84,48.85,49.59,103992821
15-Aug-19,48.99,49.05,47.55,48.54,130345549
14-Aug-19,50.72,50.80,48.53,48.60,213610369
13-Aug-19,52.00,52.11,49.30,51.40,167080938
12-Aug-19,52.30,52.39,50.25,52.11,115814962
09-Aug-19,52.89,53.33,51.92,53.33,73857231
08-Aug-19,51.57,52.82,51.42,52.82,123703188
07-Aug-19,50.00,51.30,49.53,51.30,190537342
06-Aug-19,49.60,50.30,48.52,49.49,114360204
05-Aug-19,50.50,50.69,49.23,49.48,68956989
02-Aug-19,51.44,51.96,50.50,51.11,84784980
01-Aug-19,51.37,52.84,50.96,51.57,98121490
31-Jul-19,51.19,51.46,50.69,50.88,86142413
30-Jul-19,49.48,51.49,49.24,51.08,95981772
29-Jul-19,49.81,50.31,49.08,49.30,45990695
26-Jul-19,50.10,50.14,49.10,49.97,55972484
25-Jul-19,50.72,50.93,49.52,49.89,49301874
24-Jul-19,49.81,50.88,49.57,50.53,62247344
23-Jul-19,50.10,50.30,49.35,49.58,74005313
22-Jul-19,49.70,50.16,49.32,50.10,51567775
19-Jul-19,50.07,50.51,49.29,49.50,64573723
18-Jul-19,49.64,50.53,49.35,50.28,59779540
17-Jul-19,49.90,49.99,49.03,49.60,64609062
16-Jul-19,50.54,50.72,49.50,49.79,59552204
15-Jul-19,49.98,50.63,49.70,50.56,56775666
12-Jul-19,50.00,50.38,49.35,49.67,42685342
11-Jul-19,50.89,50.89,49.30,49.85,54315514
10-Jul-19,48.99,50.87,48.86,50.87,151967417
08-Jul-19,48.90,49.36,48.55,48.85,31748220
05-Jul-19,48.47,48.84,48.28,48.79,68879656
04-Jul-19,48.00,49.00,47.78,48.47,55310442
03-Jul-19,47.07,47.68,46.09,47.67,89920261
02-Jul-19,47.70,47.86,46.62,47.07,75376094
01-Jul-19,46.67,47.70,46.42,47.70,90613552
28-Jun-19,46.22,46.60,45.48,46.15,118254324
27-Jun-19,46.28,46.48,45.23,46.20,56121658
26-Jun-19,45.50,46.41,45.42,46.40,53156435
25-Jun-19,46.30,46.63,45.17,45.17,70871405
24-Jun-19,46.50,47.00,45.88,46.44,59402422
21-Jun-19,46.70,46.97,46.22,46.22,89514619
19-Jun-19,46.36,46.83,46.23,46.70,46111284
18-Jun-19,46.37,46.75,45.81,46.70,74061241
17-Jun-19,47.01,47.75,46.10,46.10,72640464
14-Jun-19,48.55,48.74,47.26,47.28,68590435
13-Jun-19,48.20,49.16,48.02,48.60,48689448
12-Jun-19,49.00,49.01,48.00,48.17,51537524
11-Jun-19,47.15,49.01,46.99,49.00,71807206
10-Jun-19,47.28,47.51,46.85,47.01,50199636
07-Jun-19,47.79,48.25,47.32,47.32,84696210
06-Jun-19,47.54,47.77,46.02,47.77,52285482
05-Jun-19,48.30,48.60,46.73,46.95,78488200
04-Jun-19,47.45,48.27,47.22,48.27,70814688
03-Jun-19,47.49,47.53,46.56,47.49,52403170
31-May-19,47.00,47.44,46.50,47.14,89244418
30-May-19,46.02,47.90,46.02,46.71,89737108
29-May-19,45.85,46.49,45.48,46.40,56306894
28-May-19,45.41,46.00,45.37,45.95,123046483
27-May-19,45.00,45.45,44.73,45.07,35716170
24-May-19,46.00,46.16,44.50,44.50,73829134
23-May-19,45.70,46.03,44.89,45.85,78213546
22-May-19,45.06,46.20,44.89,45.87,80367078
21-May-19,44.35,46.00,43.86,45.25,82464109
20-May-19,42.46,44.50,42.00,44.35,104433871
17-May-19,43.60,43.69,42.27,42.27,97684673
16-May-19,43.40,44.32,43.03,43.60,125381039
15-May-19,43.71,43.96,42.87,43.80,100612308
14-May-19,44.55,44.95,43.59,44.20,67095384
13-May-19,44.00,44.74,43.94,44.49,59814839
10-May-19,44.17,45.40,44.01,44.76,79404619
09-May-19,44.90,45.42,44.07,44.25,60590050
08-May-19,44.86,45.59,44.59,45.27,82140167
07-May-19,44.70,44.95,43.69,44.56,72555851
06-May-19,45.00,45.12,44.40,44.86,57953423
03-May-19,46.05,46.30,45.17,45.19,58952104
02-May-19,46.87,47.03,46.30,46.74,65088740
30-Apr-19,46.22,47.08,46.02,46.87,70321600
29-Apr-19,46.15,46.56,45.78,46.22,47814520
26-Apr-19,45.89,46.29,45.54,45.57,36664306
25-Apr-19,46.45,46.61,45.50,45.96,65443617
24-Apr-19,46.94,47.66,45.98,46.60,69899503
23-Apr-19,46.75,48.40,46.75,47.32,92424815
22-Apr-19,46.38,46.86,45.84,46.50,92424815
18-Apr-19,44.91,46.58,44.83,46.40,92424815
17-Apr-19,45.86,46.27,44.23,44.85,92424815
16-Apr-19,44.88,46.73,44.50,45.95,92424815
15-Apr-19,44.55,46.00,43.55,44.97,92424815
12-Apr-19,44.74,45.30,44.00,44.04,92424815
11-Apr-19,46.25,46.49,44.95,45.00,92424815
10-Apr-19,45.40,47.01,45.01,46.30,92424815
09-Apr-19,45.68,46.49,45.00,45.00,92424815
08-Apr-19,45.99,47.09,45.84,46.28,92424815
05-Apr-19,44.40,46.29,44.08,46.00,92424815
04-Apr-19,44.50,44.55,43.56,43.94,92424815
03-Apr-19,43.33,44.30,42.67,44.11,92424815
02-Apr-19,44.00,44.17,42.60,43.03,92424815
01-Apr-19,43.06,44.00,42.74,43.61,92424815
29-Mar-19,42.50,43.67,42.03,42.65,92424815
28-Mar-19,41.80,42.75,41.60,42.15,92424815
27-Mar-19,43.30,43.56,42.00,42.14,92424815
26-Mar-19,43.80,44.36,43.05,43.75,92424815
25-Mar-19,44.58,45.09,43.37,43.48,92424815
22-Mar-19,45.99,45.99,44.66,45.19,92424815
21-Mar-19,46.00,46.91,45.25,46.44,92424815
20-Mar-19,45.85,47.00,45.85,45.93,92424815
19-Mar-19,45.53,46.44,45.53,45.79,92424815
18-Mar-19,44.50,45.70,44.47,45.00,92424815
15-Mar-19,43.92,44.38,43.57,44.28,92424815
14-Mar-19,44.01,44.27,43.50,43.70,92424815
13-Mar-19,43.74,44.29,43.16,44.00,92424815
12-Mar-19,43.70,44.00,43.13,43.84,92424815
11-Mar-19,42.00,43.88,41.97,43.88,92424815
08-Mar-19,41.21,42.06,41.06,42.06,92424815
07-Mar-19,41.24,42.06,41.21,41.43,92424815
06-Mar-19,42.17,42.39,41.30,41.42,92424815
*exoneração de responsabilidade