ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
26/05/20200,20%0,1363,8865,8463,8265,88164M19.455
25/05/20201,21%0,7663,7564,5063,7565,4068M6.216
22/05/2020-3,92%-2,5762,9965,4062,9965,8293M8.121
21/05/20203,39%2,1565,5663,5163,4067,26163M15.706
20/05/20201,46%0,9163,4163,0062,5764,80145M12.907
19/05/20202,27%1,3962,5061,1160,9763,29109M9.451
18/05/20205,82%3,3661,1159,2058,7062,1594M9.086
15/05/2020-2,23%-1,3257,7559,1157,3659,7380M8.928
14/05/20200,07%0,0459,0758,5057,1960,06189M19.127
13/05/2020-0,74%-0,4459,0360,2258,1560,88104M12.341
12/05/2020-2,20%-1,3459,4761,1159,4762,5876M7.828
11/05/2020-2,38%-1,4860,8162,2060,8162,6797M9.634
08/05/20206,75%3,9462,2959,9159,1562,82116M9.708
07/05/2020-3,31%-2,0058,3561,0058,3561,31110M12.432
06/05/2020-1,45%-0,8960,3561,6760,0862,3165M6.434
05/05/20202,87%1,7161,2460,0560,0561,8974M6.812
04/05/2020-1,34%-0,8159,5359,2858,0060,1965M7.131
30/04/2020-2,43%-1,5060,3460,3359,8762,37102M9.235
29/04/2020-0,26%-0,1661,8463,0061,7064,02110M9.421
28/04/20204,87%2,8862,0061,1559,2962,6999M9.644
27/04/20205,31%2,9859,1257,7757,3760,13165M9.323
24/04/2020-5,34%-3,1756,1457,5352,4758,30126M15.208
23/04/20200,10%0,0659,3160,0057,5660,72133M12.674
22/04/20204,89%2,7659,2556,6055,6659,93152M15.680
20/04/20205,59%2,9956,4952,9052,3556,69197M16.236
17/04/2020-5,64%-3,2053,5058,1953,1258,45149M16.215
16/04/20201,70%0,9556,7056,2155,3657,93138M15.015
15/04/20203,24%1,7555,7553,7353,1557,10230M23.317
14/04/20200,75%0,4054,0054,6454,0056,16135M13.341
13/04/20203,94%2,0353,6051,6151,6154,73163M16.450
09/04/2020-3,26%-1,7451,5753,9751,3155,0567M8.334
08/04/20201,54%0,8153,3153,5152,0154,9874M5.968
07/04/20202,72%1,3952,5053,5052,5056,16142M16.601
06/04/20206,26%3,0151,1151,0050,0052,11114M14.558
03/04/2020-3,24%-1,6148,1049,2146,9051,2498M14.355
02/04/2020-0,38%-0,1949,7150,6749,4552,65145M17.863
01/04/2020-7,18%-3,8649,9052,0049,3352,53104M13.774
31/03/2020-3,27%-1,8253,7655,3653,7157,34117M11.455
30/03/2020-0,11%-0,0655,5855,4054,2657,68122M10.648
27/03/2020-9,47%-5,8255,6458,0755,1159,95184M14.560
26/03/20207,82%4,4661,4657,2056,6062,92138M10.507
25/03/20207,75%4,1057,0052,6751,9657,78127M11.635
24/03/20208,03%3,9352,9052,0351,3355,98168M14.845
23/03/2020-3,03%-1,5348,9751,1546,9753,45169M19.353
20/03/20207,22%3,4050,5049,0047,8153,50195M18.943
19/03/20202,39%1,1047,1044,1042,2050,25133M16.290
18/03/2020-11,62%-6,0546,0046,9041,7549,35171M13.615
17/03/20205,71%2,8152,0550,0949,1153,00175M16.677
16/03/2020-11,20%-6,2149,2448,4747,5152,37175M16.360
13/03/202014,26%6,9255,4555,2549,6257,61149M15.753
12/03/2020-18,44%-10,9748,5348,0248,0251,87103M7.226
11/03/2020-11,55%-7,7759,5064,0957,5264,76154M14.433
10/03/20206,78%4,2767,2767,0063,2369,23220M18.818
09/03/2020-9,17%-6,3663,0060,0058,9765,53284M22.860
06/03/2020-3,65%-2,6369,3669,3368,5070,78195M17.044
05/03/2020-6,58%-5,0771,9975,8270,8976,65158M14.802
04/03/20201,43%1,0977,0677,0775,6678,52147M13.898
03/03/20200,56%0,4275,9774,4174,4178,75218M17.624
02/03/20203,25%2,3875,5573,1672,6776,10206M19.581
28/02/20201,37%0,9973,1772,1869,6073,17237M18.110
27/02/2020-4,23%-3,1972,1874,5071,8675,20194M16.761
26/02/2020-5,31%-4,2375,3776,5074,5077,31132M10.952
21/02/2020-0,34%-0,2779,6079,0078,0080,15127M9.018
20/02/2020-1,52%-1,2379,8781,1079,6081,4995M8.648
19/02/20201,96%1,5681,1080,0779,6781,77238M12.689
18/02/2020-1,88%-1,5279,5481,0079,2382,60176M14.103
17/02/2020-1,98%-1,6481,0682,8378,4482,83199M11.212
14/02/2020-0,68%-0,5782,7083,3081,8983,6482M5.908
13/02/2020-1,10%-0,9383,2783,1882,2883,66184M10.743
12/02/20200,60%0,5084,2084,0583,1885,49272M15.907
11/02/20206,08%4,8083,7079,4779,4784,52194M13.642
10/02/20200,00%0,0078,9078,7076,7780,43194M12.823
07/02/2020-2,54%-2,0678,9080,9078,9081,71154M10.395
06/02/2020-1,63%-1,3480,9683,1580,6783,9988M5.431
05/02/20201,11%0,9082,3081,9781,8983,35151M9.201
04/02/2020-1,02%-0,8481,4083,6080,4484,19152M9.717
03/02/20203,19%2,5482,2481,4380,0683,00111M8.064
31/01/2020-1,21%-0,9879,7080,5679,4280,59144M7.230
30/01/20200,86%0,6980,6879,9878,0781,40125M8.648
29/01/2020-0,45%-0,3679,9980,3279,3181,0091M6.602
28/01/20201,95%1,5480,3578,9078,6580,5980M6.841
27/01/2020-2,18%-1,7678,8180,0078,3280,0062M5.216
24/01/2020-0,17%-0,1480,5780,6480,0581,6961M4.322
23/01/20200,40%0,3280,7180,4078,3581,76122M7.705
22/01/20202,97%2,3280,3978,6278,3580,3959M4.803
21/01/2020-1,87%-1,4978,0779,4778,0779,6282M6.089
20/01/20202,00%1,5679,5678,0178,0179,6484M6.338
17/01/20201,04%0,8078,0077,2077,0178,1190M6.533
16/01/20201,53%1,1677,2076,7576,1077,3276M5.911
15/01/2020-1,64%-1,2776,0476,6575,5677,36187M11.384
14/01/20203,19%2,3977,3174,8174,3377,31121M9.728
13/01/20202,56%1,8774,9272,8872,8874,92113M9.347
10/01/20201,49%1,0773,0571,9971,6273,05126M8.784
09/01/2020-1,07%-0,7871,9872,8171,3173,34112M9.439
08/01/2020-1,65%-1,2272,7674,6072,0374,60113M9.639
07/01/20201,80%1,3173,9872,3172,2374,41114M9.614
06/01/2020-0,59%-0,4372,6773,1071,7273,17104M9.790
03/01/20201,94%1,3973,1072,0071,5874,18144M10.723
02/01/20203,08%2,1471,7170,5070,0172,3997M9.097
30/12/2019-0,66%-0,4669,5770,5269,4470,5449M4.188
27/12/20191,39%0,9670,0369,1069,0770,3961M5.352
26/12/2019-0,19%-0,1369,0769,2468,9369,9487M7.023
23/12/2019-0,59%-0,4169,2069,6068,8969,8440M2.866
20/12/20191,81%1,2469,6168,9768,3270,50123M7.233
19/12/2019-1,09%-0,7568,3768,5568,1569,10143M8.213
18/12/20191,05%0,7269,1268,0267,8070,05168M8.344
17/12/2019-1,34%-0,9368,4069,2968,4070,11112M7.616
16/12/20190,04%0,0369,3369,8568,9170,0066M6.935
13/12/20190,51%0,3569,3069,5067,8069,6857M5.960
12/12/20190,64%0,4468,9568,7268,2469,6693M8.522
11/12/20193,27%2,1768,5166,3466,3468,7598M8.638
10/12/20190,73%0,4866,3465,8565,5766,7063M5.707
09/12/2019-1,02%-0,6865,8666,5065,2367,12714M6.085
06/12/20191,36%0,8966,5465,6065,5066,7558M5.610
05/12/20190,84%0,5565,6564,7064,7066,3198M8.137
04/12/20192,52%1,6065,1064,2063,7465,5069M7.890
03/12/2019-1,55%-1,0063,5064,8563,4064,85122M6.466
02/12/20193,86%2,4064,5062,8362,1764,87181M16.730
29/11/2019-0,34%-0,2162,1062,5761,2662,9560M5.833
28/11/20191,20%0,7462,3161,1361,1363,09107M3.961
27/11/20190,02%0,0161,5761,5661,2962,2548M4.192
26/11/2019-1,50%-0,9461,5661,9061,1562,59100M6.575
25/11/2019-0,65%-0,4162,5062,4162,1663,0043M3.629
22/11/20191,62%1,0062,9162,2161,8362,9175M5.956
21/11/20192,58%1,5661,9160,6560,3862,2480M7.447
19/11/2019-2,19%-1,3560,3562,2460,3562,2485M4.973
18/11/20191,48%0,9061,7061,3560,8162,3883M7.027
14/11/20193,05%1,8060,8059,1058,6661,0170M8.573
13/11/20192,43%1,4059,0057,7957,0059,33166M12.950
12/11/2019-4,93%-2,9957,6060,5057,1360,50183M16.233
11/11/20192,00%1,1960,5959,0058,9961,2198M9.489
08/11/2019-0,77%-0,4659,4059,4858,8460,1055M5.879
07/11/20191,34%0,7959,8659,0158,8059,9962M3.974
06/11/2019--59,0759,5058,5059,8153M5.967


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br