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 |
| 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 |
| 22/04/2019 | 0,22% | 0,10 | 46,50 | 46,38 | 45,84 | 46,86 | 41M | 6.312 |
| 18/04/2019 | 3,46% | 1,55 | 46,40 | 44,91 | 44,83 | 46,58 | 68M | 9.687 |
| 17/04/2019 | -2,39% | -1,10 | 44,85 | 45,86 | 44,23 | 46,27 | 109M | 14.391 |
| 16/04/2019 | 2,18% | 0,98 | 45,95 | 44,88 | 44,50 | 46,73 | 83M | 13.170 |
| 15/04/2019 | 2,11% | 0,93 | 44,97 | 44,55 | 43,55 | 46,00 | 129M | 14.657 |
| 12/04/2019 | -2,13% | -0,96 | 44,04 | 44,74 | 44,00 | 45,30 | 43M | 6.224 |
| 11/04/2019 | -2,81% | -1,30 | 45,00 | 46,25 | 44,95 | 46,49 | 60M | 8.813 |
| 10/04/2019 | 2,89% | 1,30 | 46,30 | 45,40 | 45,01 | 47,01 | 117M | 12.014 |
| 09/04/2019 | -2,77% | -1,28 | 45,00 | 45,68 | 45,00 | 46,49 | 82M | 10.450 |
| 08/04/2019 | 0,61% | 0,28 | 46,28 | 45,99 | 45,84 | 47,09 | 293M | 11.155 |
| 05/04/2019 | 4,69% | 2,06 | 46,00 | 44,40 | 44,08 | 46,29 | 123M | 13.177 |
| 04/04/2019 | -0,39% | -0,17 | 43,94 | 44,50 | 43,56 | 44,55 | 56M | 8.575 |
| 03/04/2019 | 2,51% | 1,08 | 44,11 | 43,33 | 42,67 | 44,30 | 100M | 11.579 |
| 02/04/2019 | -1,33% | -0,58 | 43,03 | 44,00 | 42,60 | 44,17 | 42M | 6.398 |
| 01/04/2019 | 2,25% | 0,96 | 43,61 | 43,06 | 42,74 | 44,00 | 74M | 8.465 |
| 29/03/2019 | 1,19% | 0,50 | 42,65 | 42,50 | 42,03 | 43,67 | 82M | 11.584 |
| 28/03/2019 | 0,02% | 0,01 | 42,15 | 41,80 | 41,60 | 42,75 | 96M | 15.077 |
| 27/03/2019 | -3,68% | -1,61 | 42,14 | 43,30 | 42,00 | 43,56 | 70M | 12.416 |
| 26/03/2019 | 0,62% | 0,27 | 43,75 | 43,80 | 43,05 | 44,36 | 54M | 8.981 |
| 25/03/2019 | -3,78% | -1,71 | 43,48 | 44,58 | 43,37 | 45,09 | 78M | 12.760 |
| 22/03/2019 | -2,69% | -1,25 | 45,19 | 45,99 | 44,66 | 45,99 | 87M | 13.917 |
| 21/03/2019 | 1,11% | 0,51 | 46,44 | 46,00 | 45,25 | 46,91 | 124M | 17.500 |
| 20/03/2019 | 0,31% | 0,14 | 45,93 | 45,85 | 45,85 | 47,00 | 114M | 13.999 |
| 19/03/2019 | 1,76% | 0,79 | 45,79 | 45,53 | 45,53 | 46,44 | 142M | 13.151 |
| 18/03/2019 | 1,63% | 0,72 | 45,00 | 44,50 | 44,47 | 45,70 | 83M | 10.476 |
| 15/03/2019 | 1,33% | 0,58 | 44,28 | 43,92 | 43,57 | 44,38 | 47M | 4.956 |
| 14/03/2019 | -0,68% | -0,30 | 43,70 | 44,01 | 43,50 | 44,27 | 36M | 4.102 |
| 13/03/2019 | 0,36% | 0,16 | 44,00 | 43,74 | 43,16 | 44,29 | 49M | 7.412 |
| 12/03/2019 | -0,09% | -0,04 | 43,84 | 43,70 | 43,13 | 44,00 | 47M | 5.870 |
| 11/03/2019 | 4,33% | 1,82 | 43,88 | 42,00 | 41,97 | 43,88 | 61M | 8.339 |
| 08/03/2019 | 1,52% | 0,63 | 42,06 | 41,21 | 41,06 | 42,06 | 46M | 7.382 |
| 07/03/2019 | 0,02% | 0,01 | 41,43 | 41,24 | 41,21 | 42,06 | 49M | 7.432 |
| 06/03/2019 | -2,91% | -1,24 | 41,42 | 42,17 | 41,30 | 42,39 | 61M | 8.698 |
| 01/03/2019 | -2,38% | -1,04 | 42,66 | 43,49 | 42,47 | 44,08 | 59M | 8.963 |
| 28/02/2019 | -1,80% | -0,80 | 43,70 | 44,50 | 43,33 | 44,67 | 52M | 7.524 |
| 27/02/2019 | -1,44% | -0,65 | 44,50 | 45,25 | 44,50 | 45,50 | 48M | 7.346 |
| 26/02/2019 | 2,38% | 1,05 | 45,15 | 43,82 | 43,63 | 45,25 | 87M | 10.943 |
| 25/02/2019 | -2,17% | -0,98 | 44,10 | 45,20 | 43,50 | 45,46 | 57M | 9.084 |
| 22/02/2019 | 1,81% | 0,80 | 45,08 | 44,55 | 43,72 | 45,40 | 63M | 7.591 |
| 21/02/2019 | -1,01% | -0,45 | 44,28 | 44,72 | 43,16 | 45,18 | 60M | 8.601 |
| 20/02/2019 | 2,78% | 1,21 | 44,73 | 43,68 | 43,68 | 45,00 | 109M | 14.399 |
Date,Open,High,Low,Close,Volume
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-19,46.38,46.86,45.84,46.50,40954204
18-Apr-19,44.91,46.58,44.83,46.40,67925079
17-Apr-19,45.86,46.27,44.23,44.85,109014497
16-Apr-19,44.88,46.73,44.50,45.95,83436505
15-Apr-19,44.55,46.00,43.55,44.97,129277288
12-Apr-19,44.74,45.30,44.00,44.04,43153443
11-Apr-19,46.25,46.49,44.95,45.00,60334701
10-Apr-19,45.40,47.01,45.01,46.30,117218192
09-Apr-19,45.68,46.49,45.00,45.00,82007144
08-Apr-19,45.99,47.09,45.84,46.28,293355271
05-Apr-19,44.40,46.29,44.08,46.00,122544990
04-Apr-19,44.50,44.55,43.56,43.94,56208204
03-Apr-19,43.33,44.30,42.67,44.11,99993945
02-Apr-19,44.00,44.17,42.60,43.03,41829032
01-Apr-19,43.06,44.00,42.74,43.61,73819443
29-Mar-19,42.50,43.67,42.03,42.65,81860989
28-Mar-19,41.80,42.75,41.60,42.15,95909614
27-Mar-19,43.30,43.56,42.00,42.14,70378938
26-Mar-19,43.80,44.36,43.05,43.75,53668416
25-Mar-19,44.58,45.09,43.37,43.48,78214773
22-Mar-19,45.99,45.99,44.66,45.19,87469143
21-Mar-19,46.00,46.91,45.25,46.44,123845210
20-Mar-19,45.85,47.00,45.85,45.93,113953039
19-Mar-19,45.53,46.44,45.53,45.79,142138975
18-Mar-19,44.50,45.70,44.47,45.00,83118585
15-Mar-19,43.92,44.38,43.57,44.28,46933965
14-Mar-19,44.01,44.27,43.50,43.70,36183562
13-Mar-19,43.74,44.29,43.16,44.00,49286547
12-Mar-19,43.70,44.00,43.13,43.84,46790005
11-Mar-19,42.00,43.88,41.97,43.88,60585244
08-Mar-19,41.21,42.06,41.06,42.06,45977366
07-Mar-19,41.24,42.06,41.21,41.43,48933649
06-Mar-19,42.17,42.39,41.30,41.42,60524637
01-Mar-19,43.49,44.08,42.47,42.66,58625017
28-Feb-19,44.50,44.67,43.33,43.70,51760643
27-Feb-19,45.25,45.50,44.50,44.50,47638073
26-Feb-19,43.82,45.25,43.63,45.15,87041866
25-Feb-19,45.20,45.46,43.50,44.10,56908749
22-Feb-19,44.55,45.40,43.72,45.08,63214399
21-Feb-19,44.72,45.18,43.16,44.28,59985454
20-Feb-19,43.68,45.00,43.68,44.73,108751431
19-Feb-19,42.20,43.52,42.11,43.52,108751431
18-Feb-19,42.57,43.00,41.90,42.20,108751431
15-Feb-19,43.05,43.43,42.28,42.90,108751431
14-Feb-19,42.60,43.00,41.61,42.70,108751431
13-Feb-19,42.58,43.24,42.30,42.53,108751431
12-Feb-19,43.44,43.65,42.10,42.54,108751431
11-Feb-19,43.18,43.48,42.22,42.88,108751431
08-Feb-19,42.54,43.30,42.42,43.12,108751431
07-Feb-19,43.31,44.25,42.72,42.90,108751431
06-Feb-19,44.60,44.97,43.05,43.29,108751431
05-Feb-19,44.22,45.54,44.12,45.00,108751431
04-Feb-19,44.20,45.57,44.05,44.50,108751431
01-Feb-19,44.39,44.49,43.59,44.35,108751431
31-Jan-19,45.03,45.80,43.91,44.39,108751431
30-Jan-19,44.39,45.26,44.12,44.95,108751431
29-Jan-19,43.64,44.32,43.09,44.22,108751431
28-Jan-19,42.80,43.72,42.51,43.52,108751431
24-Jan-19,42.20,43.44,41.80,43.44,108751431
23-Jan-19,41.19,42.55,40.58,42.55,108751431
22-Jan-19,40.50,41.30,40.06,40.87,108751431
21-Jan-19,41.90,41.94,40.56,40.91,108751431
18-Jan-19,42.20,42.59,41.19,42.18,108751431
17-Jan-19,42.00,42.46,41.64,42.18,108751431
16-Jan-19,39.85,41.70,39.34,41.55,108751431
15-Jan-19,39.00,40.19,38.64,39.61,108751431
14-Jan-19,38.98,39.75,38.36,39.20,108751431
11-Jan-19,39.45,39.78,38.64,38.95,108751431
10-Jan-19,38.50,40.18,38.11,39.74,108751431
09-Jan-19,35.79,38.82,35.79,38.82,108751431
08-Jan-19,35.37,35.89,35.00,35.89,108751431
07-Jan-19,36.48,36.48,35.00,35.50,108751431
04-Jan-19,35.79,36.65,34.99,36.03,108751431
03-Jan-19,35.30,36.53,35.30,36.24,108751431
*exoneração de responsabilidade