papéis
login
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
18/10/20210,04%0,0123,2623,0622,8323,5979M14.180
15/10/2021-1,06%-0,2523,2523,5023,1123,50182M23.826
14/10/2021-0,09%-0,0223,5023,6923,2623,7083M13.537
13/10/20213,16%0,7223,5222,9322,8823,69184M30.007
11/10/2021-2,44%-0,5722,8023,4322,7823,75275M34.225
08/10/20210,78%0,1823,3723,3923,1423,91173M22.598
07/10/20211,09%0,2523,1923,1522,2523,33244M35.633
06/10/2021-0,74%-0,1722,9422,8322,4323,01193M27.760
05/10/2021-1,11%-0,2623,1123,2622,9923,39132M20.584
04/10/2021-1,23%-0,2923,3723,4322,5223,43204M28.928
01/10/20212,96%0,6823,6623,0422,8623,70168M21.879
30/09/2021-0,17%-0,0422,9823,1922,6823,37232M25.261
29/09/20210,83%0,1923,0223,0822,8123,25176M28.113
28/09/2021-2,85%-0,6722,8323,4022,8123,55141M21.788
27/09/2021-1,47%-0,3523,5023,8623,2424,02160M29.070
24/09/20210,00%0,0023,8523,7323,4123,91153M25.411
23/09/20212,10%0,4923,8523,4323,4324,09160M24.805
22/09/20210,26%0,0623,3623,3323,2023,71244M23.922
21/09/20211,22%0,2823,3023,2123,0423,59140M23.215
20/09/2021-1,58%-0,3723,0223,3022,5923,91161M26.890
17/09/2021-1,10%-0,2623,3923,6323,0023,66449M27.787
16/09/20210,42%0,1023,6523,5523,3924,20233M32.453
15/09/20210,21%0,0523,5523,5623,0023,80247M33.449
14/09/20213,89%0,8823,5022,8022,8023,65327M51.827
13/09/20213,52%0,7722,6222,3022,1122,93179M30.709
10/09/2021-1,53%-0,3421,8522,3921,7822,57153M30.549
09/09/20212,26%0,4922,1921,7021,4222,35152M26.745
08/09/2021-2,91%-0,6521,7022,2021,6022,29200M41.237
06/09/20210,99%0,2222,3522,0721,9422,53107M14.365
03/09/2021-0,72%-0,1622,1322,3121,9022,39235M20.367
02/09/2021-1,24%-0,2822,2922,2922,0722,46224M24.965
01/09/20212,36%0,5222,5721,8821,5322,76277M30.129
31/08/2021-0,68%-0,1522,0522,2421,7322,36209M23.198
30/08/2021-1,29%-0,2922,2022,4922,0222,50178M31.264
27/08/20211,49%0,3322,4922,2722,0322,56182M36.805
26/08/2021-1,90%-0,4322,1622,4921,7622,56270M42.711
25/08/20210,49%0,1122,5922,7022,1222,70238M28.711
24/08/20211,63%0,3622,4822,7122,4023,29235M30.810
23/08/2021-1,82%-0,4122,1222,6022,1022,61129M23.704
20/08/20210,40%0,0922,5322,1421,9022,70155M21.513
19/08/20210,63%0,1422,4422,0021,8022,75221M27.094
18/08/2021-2,15%-0,4922,3022,5521,7522,89300M43.131
17/08/2021-1,21%-0,2822,7922,8521,9022,97316M42.697
16/08/2021-2,20%-0,5223,0723,6522,7023,74208M41.797
13/08/2021-1,50%-0,3623,5924,0823,4824,10196M23.252
12/08/2021-1,40%-0,3423,9524,1723,8824,31186M21.987
11/08/2021-0,04%-0,0124,2924,1523,8324,55144M20.692
10/08/20210,04%0,0124,3024,4524,0524,72189M21.357
09/08/20210,37%0,0924,2924,0023,9524,55110M16.089
06/08/2021-0,53%-0,1324,2024,3623,9524,44200M25.863
05/08/2021-0,90%-0,2224,3325,3024,0525,30268M34.952
04/08/2021-4,06%-1,0424,5525,5824,2625,58457M50.914
03/08/2021-0,62%-0,1625,5925,7024,9025,82267M28.215
02/08/20210,78%0,2025,7525,9125,6126,25338M36.703
30/07/2021-3,40%-0,9025,5526,1324,9526,26401M49.896
29/07/2021-1,38%-0,3726,4527,1026,2727,20185M19.993
28/07/20211,94%0,5126,8226,4726,1126,82444M25.967
27/07/2021-1,05%-0,2826,3126,5925,8426,79180M26.117
26/07/2021-1,52%-0,4126,5926,9026,5727,29146M21.073
23/07/2021-0,74%-0,2027,0027,2526,4727,30131M21.517
22/07/20213,19%0,8427,2026,3626,1727,39208M21.636
21/07/20211,46%0,3826,3626,0025,6326,54184M21.518
20/07/2021-0,61%-0,1625,9826,0525,7026,20145M24.250
19/07/2021-0,98%-0,2626,1426,0825,7126,23160M25.733
16/07/2021-1,86%-0,5026,4027,0726,4027,23128M19.531
15/07/2021-0,26%-0,0726,9026,8626,6127,13192M26.715
14/07/20212,20%0,5826,9726,9026,2526,97295M44.743
13/07/20211,00%0,2626,3925,9425,8326,93324M29.936
12/07/20216,00%1,4826,1325,2025,2026,50438M41.582
08/07/2021-0,28%-0,0724,6524,4524,2924,88165M28.681
07/07/20211,39%0,3424,7224,5124,1024,90188M26.004
06/07/2021-1,65%-0,4124,3824,6024,1124,67141M21.076
05/07/20211,47%0,3624,7924,3424,1124,79118M12.196
02/07/20211,62%0,3924,4324,3023,8324,55210M27.098
01/07/20210,33%0,0824,0423,8123,2624,10235M32.990
30/06/20210,34%0,0823,9623,6423,4124,00354M30.803
29/06/2021-1,53%-0,3723,8824,2823,7824,36110M15.305
28/06/2021-1,94%-0,4824,2524,9624,1024,96140M20.131
25/06/2021-1,83%-0,4624,7325,0324,5325,39228M22.945
24/06/20212,23%0,5525,1924,9324,6025,19267M35.466
23/06/2021-2,42%-0,6124,6425,2124,5325,22266M29.472
22/06/20210,92%0,2325,2524,9524,5125,591.385M74.967
21/06/20212,12%0,5225,0224,6124,5125,48413M42.778
18/06/2021-1,88%-0,4724,5024,8724,0625,001.192M57.072
17/06/20210,40%0,1024,9724,8824,6025,24300M38.051
16/06/2021-1,74%-0,4424,8725,3224,7725,64424M45.963
15/06/2021-0,35%-0,0925,3125,3624,8925,40240M24.913
14/06/2021-1,17%-0,3025,4025,8025,1525,92250M28.217
11/06/20210,74%0,1925,7025,5524,9825,75269M40.278
10/06/20212,78%0,6925,5124,9224,4625,51241M22.703
09/06/2021-0,48%-0,1224,8224,9924,6125,34277M25.052
08/06/20210,12%0,0324,9424,7024,2625,16269M36.089
07/06/20211,26%0,3124,9124,4324,0825,05192M23.110
04/06/20211,44%0,3524,6024,5824,1524,75160M24.730
02/06/20210,87%0,2124,2524,1023,7624,34134M23.044
01/06/20212,87%0,6724,0424,0023,6124,75293M39.265
31/05/20216,61%1,4523,3722,3222,2723,84376M36.891
28/05/20210,05%0,0121,9221,9821,6222,0874M9.858
27/05/2021-0,18%-0,0421,9121,9221,5421,92239M16.779
26/05/20210,37%0,0821,9522,0021,4522,00145M16.965
25/05/2021-2,89%-0,6521,8722,5521,6322,55113M19.251
24/05/20212,78%0,6122,5222,0021,6422,53158M17.293
21/05/2021-2,01%-0,4521,9122,3721,8922,4779M12.929
20/05/2021-0,09%-0,0222,3622,4021,7822,51195M14.429
19/05/2021-0,22%-0,0522,3822,2422,0322,75103M15.549
18/05/2021-1,23%-0,2822,4322,7322,3022,7557M8.990
17/05/20211,66%0,3722,7122,4121,9522,75111M23.176
14/05/20213,47%0,7522,3421,8921,7322,62158M26.756
13/05/20211,08%0,2321,5921,3121,3021,80108M18.788
12/05/2021-1,57%-0,3421,3621,5021,1721,58107M21.729
11/05/2021-0,73%-0,1621,7021,5721,2321,70119M14.143
10/05/2021-1,62%-0,3621,8622,0021,6522,2299M17.935
07/05/20213,16%0,6822,2221,6421,3722,32116M20.701
06/05/2021-75,84%-67,6321,5422,0021,2822,15161M26.152
05/05/20210,99%0,8789,1788,3087,6489,32246M16.923
04/05/2021-2,86%-2,6088,3091,1988,2391,20160M11.921
03/05/20210,93%0,8490,9091,0188,3891,40225M14.919
30/04/2021-1,60%-1,4690,0690,7890,0692,66633M12.195
29/04/20210,13%0,1291,5291,2991,0993,24161M11.773
28/04/20211,65%1,4891,4090,4590,0991,50116M5.521
27/04/2021-0,24%-0,2289,9290,1389,6592,55208M11.089
26/04/2021-0,97%-0,8890,1491,2389,4692,21210M8.898
23/04/2021-2,49%-2,3291,0293,3491,0094,49210M11.831
22/04/20210,81%0,7593,3492,8091,8994,50211M11.844
20/04/20212,95%2,6592,5989,9289,9293,12240M13.357
19/04/2021-0,95%-0,8689,9490,0889,3091,20140M8.327
16/04/2021-0,29%-0,2690,8091,0689,8591,99218M12.378
15/04/20211,00%0,9091,0690,2089,1291,35358M8.188
14/04/20210,32%0,2990,1689,7689,5091,50202M11.872
13/04/2021-0,14%-0,1389,8790,0088,9090,4997M5.736
12/04/20210,91%0,8190,0089,5089,2590,80103M6.051
09/04/2021-0,51%-0,4689,1989,6088,2190,2093M5.995
08/04/2021-0,36%-0,3289,6589,9988,6090,68109M6.928
07/04/2021--89,9791,1688,8291,49200M10.858


*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


© 2017-2021 ibovX
Todos os direitos reservados. (v3.4.2)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito