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
26/07/2024	1,11%	0,15	13,70	13,59	13,40	13,88	125M	13.607
25/07/2024	-0,15%	-0,02	13,55	13,54	13,36	13,65	82M	14.594
24/07/2024	-0,88%	-0,12	13,57	13,69	13,51	13,72	75M	14.695
23/07/2024	-2,56%	-0,36	13,69	14,00	13,67	14,06	74M	14.014
22/07/2024	0,14%	0,02	14,05	13,97	13,92	14,10	60M	11.031
19/07/2024	1,08%	0,15	14,03	13,81	13,80	14,08	102M	11.315
18/07/2024	-2,94%	-0,42	13,88	14,28	13,81	14,33	116M	18.196
17/07/2024	-0,21%	-0,03	14,30	14,34	14,26	14,45	166M	13.282
16/07/2024	0,14%	0,02	14,33	14,30	14,22	14,43	80M	11.744
15/07/2024	0,21%	0,03	14,31	14,35	14,18	14,42	137M	11.130
12/07/2024	-0,14%	-0,02	14,28	14,31	14,10	14,35	124M	12.431
11/07/2024	1,92%	0,27	14,30	14,15	14,14	14,43	112M	16.712
10/07/2024	-0,36%	-0,05	14,03	14,31	13,94	14,43	157M	18.969
09/07/2024	0,79%	0,11	14,08	13,90	13,86	14,21	55M	9.789
08/07/2024	-0,92%	-0,13	13,97	14,14	13,82	14,24	182M	13.617
05/07/2024	-0,28%	-0,04	14,10	14,13	14,03	14,31	113M	15.758
04/07/2024	1,73%	0,24	14,14	14,00	13,94	14,21	140M	16.225
03/07/2024	3,19%	0,43	13,90	13,67	13,66	14,04	125M	19.470
02/07/2024	-0,88%	-0,12	13,47	13,64	13,47	13,78	179M	18.053
01/07/2024	0,37%	0,05	13,59	13,53	13,49	13,81	250M	17.102
28/06/2024	-1,67%	-0,23	13,54	13,78	13,43	13,85	145M	20.433
27/06/2024	2,84%	0,38	13,77	13,41	13,38	13,80	142M	22.591
26/06/2024	1,59%	0,21	13,39	13,13	13,11	13,48	139M	19.999
25/06/2024	-0,15%	-0,02	13,18	13,17	13,07	13,36	112M	17.422
24/06/2024	2,40%	0,31	13,20	13,04	12,98	13,31	141M	15.541
21/06/2024	1,66%	0,21	12,89	12,68	12,57	13,02	251M	24.590
20/06/2024	-0,70%	-0,09	12,68	12,88	12,61	13,00	110M	18.495
19/06/2024	2,24%	0,28	12,77	12,47	12,31	12,81	79M	13.627
18/06/2024	0,08%	0,01	12,49	12,49	12,43	12,73	74M	12.077
17/06/2024	-1,50%	-0,19	12,48	12,70	12,46	12,73	133M	18.771
14/06/2024	1,69%	0,21	12,67	12,46	12,35	12,79	137M	18.447
13/06/2024	1,22%	0,15	12,46	12,35	12,31	12,57	155M	17.768
12/06/2024	-4,05%	-0,52	12,31	12,91	12,31	12,95	156M	30.351
11/06/2024	0,71%	0,09	12,83	12,77	12,70	12,92	86M	11.666
10/06/2024	0,16%	0,02	12,74	12,72	12,60	12,87	73M	15.197
07/06/2024	-2,53%	-0,33	12,72	12,87	12,66	12,97	125M	16.927
06/06/2024	-1,73%	-0,23	13,05	12,90	12,68	13,05	151M	18.788
05/06/2024	-0,52%	-0,07	13,28	13,42	13,17	13,43	235M	20.895
04/06/2024	-1,91%	-0,26	13,35	13,61	13,32	13,68	190M	23.942
03/06/2024	-0,07%	-0,01	13,61	13,71	13,60	13,84	118M	14.687
31/05/2024	-1,59%	-0,22	13,62	14,06	13,62	14,16	388M	22.626
29/05/2024	-0,29%	-0,04	13,84	13,85	13,56	13,99	164M	27.425
28/05/2024	-1,35%	-0,19	13,88	14,20	13,81	14,22	107M	22.579
27/05/2024	0,57%	0,08	14,07	14,03	14,02	14,20	59M	12.972
24/05/2024	0,50%	0,07	13,99	13,94	13,89	14,25	121M	18.263
23/05/2024	-1,07%	-0,15	13,92	14,10	13,87	14,18	146M	18.248
22/05/2024	-2,16%	-0,31	14,07	14,38	14,07	14,48	186M	23.490
21/05/2024	1,20%	0,17	14,38	14,31	14,26	14,57	141M	13.917
20/05/2024	-0,84%	-0,12	14,21	14,31	14,17	14,45	103M	11.503
17/05/2024	-1,24%	-0,18	14,33	14,47	14,15	14,50	201M	15.346
16/05/2024	0,90%	0,13	14,51	14,48	14,30	14,56	84M	14.045
15/05/2024	-0,21%	-0,03	14,38	14,38	14,29	14,53	82M	13.015
14/05/2024	0,42%	0,06	14,41	14,32	14,32	14,53	60M	8.648
13/05/2024	0,49%	0,07	14,35	14,30	14,21	14,47	90M	13.769
10/05/2024	-1,79%	-0,26	14,28	14,51	14,28	14,63	136M	15.074
09/05/2024	-1,49%	-0,22	14,54	14,61	14,26	14,65	120M	14.184
08/05/2024	0,68%	0,10	14,76	14,52	14,48	14,78	97M	13.547
07/05/2024	3,02%	0,43	14,66	14,25	14,22	14,69	129M	13.654
06/05/2024	-3,46%	-0,51	14,23	14,74	14,20	14,75	260M	19.946
03/05/2024	2,01%	0,29	14,74	14,55	14,55	14,90	157M	15.784
02/05/2024	-0,34%	-0,05	14,45	14,75	14,45	14,90	375M	18.429
30/04/2024	-1,23%	-0,18	14,50	14,60	14,46	14,68	86M	14.837
29/04/2024	-0,54%	-0,08	14,68	14,78	14,57	14,88	135M	13.706
26/04/2024	2,79%	0,40	14,76	14,44	14,37	14,88	129M	15.205
25/04/2024	0,49%	0,07	14,36	14,29	14,21	14,47	119M	16.275
24/04/2024	-0,90%	-0,13	14,29	14,46	14,29	14,57	150M	16.239
23/04/2024	-0,96%	-0,14	14,42	14,50	14,35	14,77	179M	13.161
22/04/2024	0,97%	0,14	14,56	14,45	14,39	14,81	159M	16.549
19/04/2024	0,35%	0,05	14,42	14,34	14,31	14,54	119M	19.310
18/04/2024	-0,21%	-0,03	14,37	14,44	14,28	14,71	200M	24.295
17/04/2024	1,91%	0,27	14,40	14,30	14,18	14,55	247M	28.533
16/04/2024	-1,88%	-0,27	14,13	14,30	14,09	14,34	179M	32.965
15/04/2024	-3,23%	-0,48	14,40	14,95	14,28	14,95	248M	31.377
12/04/2024	-0,87%	-0,13	14,88	15,03	14,88	15,33	256M	28.068
11/04/2024	-3,53%	-0,55	15,01	15,55	15,01	15,59	225M	27.716
10/04/2024	-2,45%	-0,39	15,56	15,91	15,50	15,93	168M	29.651
09/04/2024	0,95%	0,15	15,95	15,94	15,81	16,07	232M	28.156
08/04/2024	3,47%	0,53	15,80	15,31	15,21	15,87	205M	31.256
05/04/2024	-1,48%	-0,23	15,27	15,50	15,23	15,53	180M	24.610
04/04/2024	-0,45%	-0,07	15,50	15,71	15,38	15,92	238M	19.793
03/04/2024	0,78%	0,12	15,57	15,51	15,30	15,57	299M	20.064
02/04/2024	-1,84%	-0,29	15,45	15,86	15,45	15,86	197M	31.318
01/04/2024	-2,84%	-0,46	15,74	16,36	15,68	16,40	277M	38.004
28/03/2024	-0,12%	-0,02	16,20	16,22	15,98	16,51	210M	20.809
27/03/2024	1,31%	0,21	16,22	16,12	15,84	16,22	247M	23.097
26/03/2024	-1,17%	-0,19	16,01	16,20	15,98	16,25	215M	12.091
25/03/2024	-1,34%	-0,22	16,20	16,39	16,16	16,45	79M	7.684
22/03/2024	-1,62%	-0,27	16,42	16,63	16,38	16,70	64M	7.216
21/03/2024	-0,89%	-0,15	16,69	16,88	16,54	16,94	70M	7.953
20/03/2024	1,94%	0,32	16,84	16,52	16,51	16,85	73M	9.394
19/03/2024	0,98%	0,16	16,52	16,65	16,39	16,70	62M	6.164
18/03/2024	-0,37%	-0,06	16,36	16,45	16,26	16,54	253M	12.996
15/03/2024	-0,97%	-0,16	16,42	16,58	16,40	16,81	139M	13.027
14/03/2024	-0,84%	-0,14	16,58	16,72	16,55	16,78	142M	12.915
13/03/2024	0,36%	0,06	16,72	16,58	16,58	16,85	109M	12.800
12/03/2024	0,91%	0,15	16,66	16,67	16,50	16,74	107M	18.328
11/03/2024	0,61%	0,10	16,51	16,35	16,25	16,72	121M	11.723
08/03/2024	1,74%	0,28	16,41	16,04	15,97	16,53	191M	13.431
07/03/2024	-0,86%	-0,14	16,13	16,27	16,02	16,38	117M	12.313
06/03/2024	-0,49%	-0,08	16,27	16,40	16,18	16,48	217M	23.557
05/03/2024	-1,51%	-0,25	16,35	16,55	16,27	16,65	201M	36.634
04/03/2024	-1,13%	-0,19	16,60	16,79	16,60	16,90	111M	23.211
01/03/2024	-1,24%	-0,21	16,79	17,08	16,73	17,13	169M	26.481
29/02/2024	-2,97%	-0,52	17,00	17,46	16,89	17,50	276M	16.146
28/02/2024	-4,21%	-0,77	17,52	18,23	17,48	18,23	137M	11.634
27/02/2024	1,95%	0,35	18,29	18,20	18,08	18,37	123M	12.816
26/02/2024	1,13%	0,20	17,94	17,74	17,72	18,00	77M	9.057
23/02/2024	-2,26%	-0,41	17,74	18,12	17,74	18,31	140M	13.656
22/02/2024	-2,16%	-0,40	18,15	18,60	18,03	18,61	96M	11.044
21/02/2024	-1,17%	-0,22	18,55	18,76	18,35	18,77	88M	12.742
20/02/2024	-0,21%	-0,04	18,77	18,65	18,64	18,87	100M	10.101
19/02/2024	-0,69%	-0,13	18,81	19,00	18,62	19,08	82M	12.270
16/02/2024	1,94%	0,36	18,94	18,65	18,53	18,99	118M	14.542
15/02/2024	1,92%	0,35	18,58	18,37	18,32	18,71	127M	19.457
14/02/2024	-1,51%	-0,28	18,23	18,19	18,07	18,44	76M	15.819
09/02/2024	0,33%	0,06	18,51	18,51	18,26	18,88	170M	34.790
08/02/2024	-0,70%	-0,13	18,45	18,46	18,22	18,59	204M	11.955
07/02/2024	0,16%	0,03	18,58	18,49	18,42	18,83	107M	17.047
06/02/2024	2,54%	0,46	18,55	18,08	18,04	18,62	108M	15.466
05/02/2024	0,78%	0,14	18,09	18,00	17,85	18,24	91M	14.738
02/02/2024	-3,29%	-0,61	17,95	18,67	17,95	18,82	136M	17.880
01/02/2024	1,59%	0,29	18,56	18,35	18,16	18,59	104M	16.821
31/01/2024	0,05%	0,01	18,27	18,36	18,27	18,78	105M	18.766
30/01/2024	0,05%	0,01	18,26	18,23	17,97	18,30	110M	14.056
29/01/2024	-1,72%	-0,32	18,25	18,60	18,13	18,77	86M	8.109
26/01/2024	0,60%	0,11	18,57	18,55	18,30	18,66	43M	7.656
25/01/2024	0,11%	0,02	18,46	18,44	18,38	18,69	77M	8.847
24/01/2024	-0,59%	-0,11	18,44	18,70	18,41	18,82	81M	11.673
23/01/2024	2,60%	0,47	18,55	18,11	18,04	18,71	206M	17.201
22/01/2024	-0,06%	-0,01	18,08	18,13	17,92	18,33	106M	10.968
19/01/2024	1,52%	0,27	18,09	17,82	17,48	18,20	223M	17.524
18/01/2024	-1,60%	-0,29	17,82	18,15	17,67	18,23	163M	14.891
17/01/2024	-1,31%	-0,24	18,11	18,29	18,10	18,38	119M	18.606
16/01/2024	-	-	18,35	19,35	18,35	19,41	142M	19.327

Date,Open,High,Low,Close,Volume
26-Jul-24,13.59,13.88,13.40,13.70,125402523
25-Jul-24,13.54,13.65,13.36,13.55,82018307
24-Jul-24,13.69,13.72,13.51,13.57,75092715
23-Jul-24,14.00,14.06,13.67,13.69,73643319
22-Jul-24,13.97,14.10,13.92,14.05,60012902
19-Jul-24,13.81,14.08,13.80,14.03,102310675
18-Jul-24,14.28,14.33,13.81,13.88,115907371
17-Jul-24,14.34,14.45,14.26,14.30,166174373
16-Jul-24,14.30,14.43,14.22,14.33,79977770
15-Jul-24,14.35,14.42,14.18,14.31,137360590
12-Jul-24,14.31,14.35,14.10,14.28,123716149
11-Jul-24,14.15,14.43,14.14,14.30,112191367
10-Jul-24,14.31,14.43,13.94,14.03,156954942
09-Jul-24,13.90,14.21,13.86,14.08,55392448
08-Jul-24,14.14,14.24,13.82,13.97,181803873
05-Jul-24,14.13,14.31,14.03,14.10,113042777
04-Jul-24,14.00,14.21,13.94,14.14,139755602
03-Jul-24,13.67,14.04,13.66,13.90,124778047
02-Jul-24,13.64,13.78,13.47,13.47,179111391
01-Jul-24,13.53,13.81,13.49,13.59,249889635
28-Jun-24,13.78,13.85,13.43,13.54,145303103
27-Jun-24,13.41,13.80,13.38,13.77,142023915
26-Jun-24,13.13,13.48,13.11,13.39,139065553
25-Jun-24,13.17,13.36,13.07,13.18,111573055
24-Jun-24,13.04,13.31,12.98,13.20,140727046
21-Jun-24,12.68,13.02,12.57,12.89,251061383
20-Jun-24,12.88,13.00,12.61,12.68,109502394
19-Jun-24,12.47,12.81,12.31,12.77,79330089
18-Jun-24,12.49,12.73,12.43,12.49,73969355
17-Jun-24,12.70,12.73,12.46,12.48,132557634
14-Jun-24,12.46,12.79,12.35,12.67,137325812
13-Jun-24,12.35,12.57,12.31,12.46,154874858
12-Jun-24,12.91,12.95,12.31,12.31,155593683
11-Jun-24,12.77,12.92,12.70,12.83,86096852
10-Jun-24,12.72,12.87,12.60,12.74,72774462
07-Jun-24,12.87,12.97,12.66,12.72,124945972
06-Jun-24,12.90,13.05,12.68,13.05,151399891
05-Jun-24,13.42,13.43,13.17,13.28,234542890
04-Jun-24,13.61,13.68,13.32,13.35,190463078
03-Jun-24,13.71,13.84,13.60,13.61,118412170
31-May-24,14.06,14.16,13.62,13.62,388057895
29-May-24,13.85,13.99,13.56,13.84,163816041
28-May-24,14.20,14.22,13.81,13.88,106669176
27-May-24,14.03,14.20,14.02,14.07,58616546
24-May-24,13.94,14.25,13.89,13.99,120558214
23-May-24,14.10,14.18,13.87,13.92,146380297
22-May-24,14.38,14.48,14.07,14.07,186156544
21-May-24,14.31,14.57,14.26,14.38,141145174
20-May-24,14.31,14.45,14.17,14.21,102523374
17-May-24,14.47,14.50,14.15,14.33,201357291
16-May-24,14.48,14.56,14.30,14.51,84235014
15-May-24,14.38,14.53,14.29,14.38,82074769
14-May-24,14.32,14.53,14.32,14.41,60233374
13-May-24,14.30,14.47,14.21,14.35,89537722
10-May-24,14.51,14.63,14.28,14.28,136059837
09-May-24,14.61,14.65,14.26,14.54,119534007
08-May-24,14.52,14.78,14.48,14.76,96820883
07-May-24,14.25,14.69,14.22,14.66,128846831
06-May-24,14.74,14.75,14.20,14.23,259505779
03-May-24,14.55,14.90,14.55,14.74,156779495
02-May-24,14.75,14.90,14.45,14.45,374679209
30-Apr-24,14.60,14.68,14.46,14.50,86315093
29-Apr-24,14.78,14.88,14.57,14.68,134629495
26-Apr-24,14.44,14.88,14.37,14.76,129332515
25-Apr-24,14.29,14.47,14.21,14.36,118557896
24-Apr-24,14.46,14.57,14.29,14.29,149668301
23-Apr-24,14.50,14.77,14.35,14.42,178726961
22-Apr-24,14.45,14.81,14.39,14.56,158989155
19-Apr-24,14.34,14.54,14.31,14.42,119463304
18-Apr-24,14.44,14.71,14.28,14.37,199679159
17-Apr-24,14.30,14.55,14.18,14.40,246978497
16-Apr-24,14.30,14.34,14.09,14.13,179157703
15-Apr-24,14.95,14.95,14.28,14.40,247520868
12-Apr-24,15.03,15.33,14.88,14.88,255937712
11-Apr-24,15.55,15.59,15.01,15.01,224889756
10-Apr-24,15.91,15.93,15.50,15.56,167904013
09-Apr-24,15.94,16.07,15.81,15.95,232293225
08-Apr-24,15.31,15.87,15.21,15.80,205154542
05-Apr-24,15.50,15.53,15.23,15.27,180018113
04-Apr-24,15.71,15.92,15.38,15.50,237781125
03-Apr-24,15.51,15.57,15.30,15.57,299328302
02-Apr-24,15.86,15.86,15.45,15.45,197347476
01-Apr-24,16.36,16.40,15.68,15.74,277012178
28-Mar-24,16.22,16.51,15.98,16.20,210343617
27-Mar-24,16.12,16.22,15.84,16.22,246793035
26-Mar-24,16.20,16.25,15.98,16.01,214597370
25-Mar-24,16.39,16.45,16.16,16.20,79408369
22-Mar-24,16.63,16.70,16.38,16.42,64265331
21-Mar-24,16.88,16.94,16.54,16.69,70014978
20-Mar-24,16.52,16.85,16.51,16.84,72800264
19-Mar-24,16.65,16.70,16.39,16.52,61958752
18-Mar-24,16.45,16.54,16.26,16.36,252836852
15-Mar-24,16.58,16.81,16.40,16.42,138917299
14-Mar-24,16.72,16.78,16.55,16.58,141784872
13-Mar-24,16.58,16.85,16.58,16.72,109157404
12-Mar-24,16.67,16.74,16.50,16.66,106878221
11-Mar-24,16.35,16.72,16.25,16.51,121379157
08-Mar-24,16.04,16.53,15.97,16.41,190902912
07-Mar-24,16.27,16.38,16.02,16.13,117133587
06-Mar-24,16.40,16.48,16.18,16.27,217169177
05-Mar-24,16.55,16.65,16.27,16.35,201455436
04-Mar-24,16.79,16.90,16.60,16.60,111202989
01-Mar-24,17.08,17.13,16.73,16.79,169487570
29-Feb-24,17.46,17.50,16.89,17.00,275834817
28-Feb-24,18.23,18.23,17.48,17.52,137293671
27-Feb-24,18.20,18.37,18.08,18.29,123109607
26-Feb-24,17.74,18.00,17.72,17.94,77344592
23-Feb-24,18.12,18.31,17.74,17.74,140186116
22-Feb-24,18.60,18.61,18.03,18.15,95620074
21-Feb-24,18.76,18.77,18.35,18.55,87782791
20-Feb-24,18.65,18.87,18.64,18.77,100411167
19-Feb-24,19.00,19.08,18.62,18.81,81666608
16-Feb-24,18.65,18.99,18.53,18.94,118402462
15-Feb-24,18.37,18.71,18.32,18.58,127193813
14-Feb-24,18.19,18.44,18.07,18.23,75925876
09-Feb-24,18.51,18.88,18.26,18.51,170104145
08-Feb-24,18.46,18.59,18.22,18.45,203965918
07-Feb-24,18.49,18.83,18.42,18.58,107361285
06-Feb-24,18.08,18.62,18.04,18.55,108096663
05-Feb-24,18.00,18.24,17.85,18.09,91374873
02-Feb-24,18.67,18.82,17.95,17.95,135861350
01-Feb-24,18.35,18.59,18.16,18.56,103958161
31-Jan-24,18.36,18.78,18.27,18.27,104906440
30-Jan-24,18.23,18.30,17.97,18.26,110089537
29-Jan-24,18.60,18.77,18.13,18.25,85564249
26-Jan-24,18.55,18.66,18.30,18.57,43434054
25-Jan-24,18.44,18.69,18.38,18.46,76600030
24-Jan-24,18.70,18.82,18.41,18.44,81334304
23-Jan-24,18.11,18.71,18.04,18.55,205670800
22-Jan-24,18.13,18.33,17.92,18.08,105871984
19-Jan-24,17.82,18.20,17.48,18.09,222594326
18-Jan-24,18.15,18.23,17.67,17.82,163177551
17-Jan-24,18.29,18.38,18.10,18.11,118946633
16-Jan-24,19.35,19.41,18.35,18.35,142362380

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSAN3