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
20/01/2021-1,92%-1,5880,7782,5680,7783,49169M10.161
19/01/20210,16%0,1382,3582,5081,0583,73183M8.497
18/01/20210,96%0,7882,2281,8481,5182,8757M3.788
15/01/2021-3,51%-2,9681,4483,1081,2784,00133M7.475
14/01/2021-0,35%-0,3084,4084,8783,2085,27132M8.916
13/01/20212,15%1,7884,7082,7382,3685,14247M13.024
12/01/20212,52%2,0482,9281,3481,1183,74172M11.526
11/01/2021-1,67%-1,3780,8881,5079,9681,71121M7.557
08/01/2021-0,17%-0,1482,2582,3880,8883,35128M8.994
07/01/20213,96%3,1482,3980,4079,3282,53201M14.038
06/01/2021-0,30%-0,2479,2579,9478,0080,47194M12.945
05/01/20210,32%0,2579,4978,8076,5279,49215M11.265
04/01/20214,63%3,5179,2476,5076,0479,24162M11.540
30/12/2020-1,65%-1,2775,7377,1075,3177,32128M7.601
29/12/20200,57%0,4477,0076,7475,2577,68104M8.097
28/12/20203,31%2,4576,5674,2173,6076,72149M7.152
23/12/2020-1,33%-1,0074,1175,1274,0575,5068M4.603
22/12/20201,76%1,3075,1174,0073,1575,11147M7.826
21/12/2020-3,01%-2,2973,8174,0072,8074,70156M10.514
18/12/2020-1,70%-1,3276,1077,5075,0878,79233M15.459
17/12/20204,59%3,4077,4274,1273,4877,42327M17.202
16/12/20200,22%0,1674,0274,0073,2874,50208M16.957
15/12/20206,15%4,2873,8670,0169,7974,28272M18.115
14/12/2020-2,26%-1,6169,5871,3069,5871,98156M9.312
11/12/2020-0,22%-0,1671,1970,7069,7471,43135M8.886
10/12/20201,93%1,3571,3570,2868,6071,40182M11.214
09/12/2020-2,47%-1,7770,0071,6469,6471,92121M9.008
08/12/20200,01%0,0171,7771,8870,3572,11172M11.781
07/12/2020-5,95%-4,5471,7675,6070,6275,94300M19.073
04/12/20200,42%0,3276,3075,6673,4077,00426M21.297
03/12/20200,18%0,1475,9875,8575,2076,82115M9.074
02/12/2020-1,17%-0,9075,8476,8074,6677,69158M11.233
01/12/2020-1,03%-0,8076,7478,3076,5679,86240M14.612
30/11/2020-5,67%-4,6677,5482,0877,5482,19274M13.126
27/11/2020-2,69%-2,2782,2084,3181,8685,57162M11.265
26/11/20200,00%0,0084,4784,2083,9385,6975M5.392
25/11/20200,98%0,8284,4783,6683,1686,30155M11.037
24/11/2020-1,31%-1,1183,6584,8683,3586,45171M13.074
23/11/20203,33%2,7384,7682,8982,4385,83244M16.957
20/11/20202,52%2,0282,0380,2280,2282,85169M11.402
19/11/20200,96%0,7680,0178,9977,8081,27122M9.509
18/11/2020-0,31%-0,2579,2579,7279,1280,65134M9.544
17/11/2020-0,54%-0,4379,5079,5079,0480,69102M9.471
16/11/20201,90%1,4979,9380,0879,0180,77120M10.589
13/11/20204,81%3,6078,4476,2875,6279,55177M12.577
12/11/2020-1,27%-0,9674,8476,1874,8277,84184M13.293
11/11/2020-0,62%-0,4775,8076,2775,3576,9286M8.630
10/11/20203,49%2,5776,2774,4574,0878,97246M20.130
09/11/20201,08%0,7973,7075,0073,7076,45228M12.111
06/11/2020-0,87%-0,6472,9172,9671,6773,80149M12.298
05/11/202010,12%6,7673,5567,5367,5374,10229M16.060
04/11/20200,74%0,4966,7966,8965,9067,88130M8.168
03/11/20202,02%1,3166,3066,7864,5067,31103M8.801
30/10/2020-3,32%-2,2364,9967,1864,6567,68116M9.495
29/10/2020-1,00%-0,6867,2267,6266,2968,26117M10.703
28/10/2020-3,24%-2,2767,9069,3967,9069,80108M10.334
27/10/20202,81%1,9270,1768,3168,1170,54137M13.311
26/10/2020-1,43%-0,9968,2569,5767,5670,1478M6.749
23/10/2020-1,49%-1,0569,2470,4069,2471,1289M7.683
22/10/2020-0,85%-0,6070,2971,0070,2971,5486M6.010
21/10/20200,88%0,6270,8970,2169,8071,69111M9.490
20/10/2020-0,80%-0,5770,2771,4070,2771,69116M8.520
19/10/20203,30%2,2670,8468,7968,5872,75161M14.100
16/10/2020-2,56%-1,8068,5870,2868,2170,80147M9.546
15/10/20202,00%1,3870,3868,4367,1670,86140M13.264
14/10/20202,62%1,7669,0067,2266,9069,96126M11.287
13/10/20201,51%1,0067,2466,7666,1668,15124M9.888
09/10/2020-3,16%-2,1666,2468,1966,2469,35161M9.395
08/10/20200,66%0,4568,4067,9167,2368,4776M6.888
07/10/20200,12%0,0867,9568,2066,9768,9973M6.302
06/10/2020-1,19%-0,8267,8769,3067,8769,6755M4.717
05/10/20200,60%0,4168,6968,4567,7069,4969M6.891
02/10/2020-2,91%-2,0568,2870,0568,2370,13142M11.871
01/10/20202,93%2,0070,3368,3367,5071,68312M17.373
30/09/20203,75%2,4768,3366,2065,5368,74183M11.395
29/09/2020-0,68%-0,4565,8666,2564,9367,11106M7.770
28/09/2020-2,91%-1,9966,3169,1566,3169,65116M8.266
25/09/2020-1,71%-1,1968,3069,2767,8969,3159M5.285
24/09/20200,77%0,5369,4968,9068,3370,53131M8.636
23/09/2020-4,18%-3,0168,9671,7268,9672,64172M14.450
22/09/2020-1,89%-1,3971,9773,7771,7073,8998M8.374
21/09/2020-0,93%-0,6973,3673,8072,1374,2568M5.951
18/09/2020-2,06%-1,5674,0576,1673,4376,17147M9.984
17/09/20200,52%0,3975,6174,9174,2175,9574M7.408
16/09/2020-0,65%-0,4975,2276,3375,2276,3385M7.986
15/09/20201,98%1,4775,7175,0074,0176,43128M10.166
14/09/2020-0,03%-0,0274,2475,0573,2675,50113M8.981
11/09/2020-1,72%-1,3074,2676,0773,7876,07109M8.234
10/09/2020-3,51%-2,7575,5678,3175,1678,70108M7.944
09/09/20203,01%2,2978,3176,7676,1978,73207M12.002
08/09/2020-1,11%-0,8576,0275,5174,9376,49134M10.279
04/09/20200,22%0,1776,8777,0075,7978,23225M10.982
03/09/2020-3,05%-2,4176,7078,9176,5779,64232M16.705
02/09/2020-3,16%-2,5879,1182,2578,7582,32230M14.858
01/09/2020-1,87%-1,5681,6984,0781,3485,48180M13.011
31/08/2020-3,14%-2,7083,2586,0882,9386,11232M11.399
28/08/20203,65%3,0385,9583,6283,2286,64162M11.312
27/08/20200,08%0,0782,9283,5482,1083,7193M8.087
26/08/2020-2,11%-1,7982,8584,6082,5385,13108M9.010
25/08/2020-0,88%-0,7584,6485,5183,8985,55137M10.723
24/08/20202,44%2,0385,3984,3384,3386,60174M11.292
21/08/2020-0,54%-0,4583,3683,8182,7284,3089M5.592
20/08/20201,02%0,8583,8181,0080,5584,62122M8.878
19/08/2020-2,59%-2,2182,9685,1882,9185,28123M8.864
18/08/20204,44%3,6285,1782,1081,7385,17204M12.549
17/08/2020-1,51%-1,2581,5583,0080,4283,32101M6.654
14/08/2020-0,30%-0,2582,8083,2682,1484,60106M7.537
13/08/2020-0,54%-0,4583,0584,2481,4785,66184M14.421
12/08/2020-0,60%-0,5083,5084,1682,8385,32191M14.578
11/08/2020-3,43%-2,9884,0082,9581,7387,28341M19.687
10/08/2020-0,14%-0,1286,9887,4784,5188,13116M9.502
07/08/2020-0,87%-0,7687,1087,2086,1488,23103M7.650
06/08/2020-0,06%-0,0587,8688,5387,7789,47115M9.046
05/08/20202,05%1,7787,9187,4987,0588,99100M8.605
04/08/2020-2,12%-1,8786,1487,7484,9788,77157M11.064
03/08/2020-2,64%-2,3988,0191,8087,7491,96170M11.988
31/07/20202,61%2,3090,4088,8885,6690,71165M10.818
30/07/20204,82%4,0588,1084,0583,1589,60148M9.017
29/07/20201,69%1,4084,0583,2583,0084,40126M8.927
28/07/2020-0,42%-0,3582,6583,0082,4883,8087M7.657
27/07/20200,68%0,5683,0082,6482,5084,9596M7.432
24/07/2020-0,63%-0,5282,4482,6382,2284,33130M11.094
23/07/2020-1,26%-1,0682,9684,1182,8285,28112M8.782
22/07/20200,47%0,3984,0284,4083,1684,99120M8.166
21/07/2020-1,32%-1,1283,6385,3583,3785,66145M11.670
20/07/20203,70%3,0284,7581,5880,4585,70151M12.071
17/07/20205,15%4,0081,7378,5077,8782,78196M14.393
16/07/20200,43%0,3377,7377,4076,8078,82107M8.954
15/07/20203,88%2,8977,4074,9974,7578,48186M13.871
14/07/20201,82%1,3374,5173,6873,3875,45124M11.316
13/07/2020-1,64%-1,2273,1875,3673,0076,04118M9.786
10/07/20200,88%0,6574,4073,8873,8875,21142M8.788
09/07/2020-1,98%-1,4973,7575,2673,7576,68126M9.931
08/07/2020--75,2474,1674,0076,08182M12.789


*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. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito