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
17/01/2025	-4,98%	-0,43	8,20	8,73	8,20	8,75	239M	24.638
16/01/2025	0,58%	0,05	8,63	9,30	8,63	9,32	449M	50.572
15/01/2025	4,25%	0,35	8,58	8,31	8,30	8,68	249M	33.439
14/01/2025	0,24%	0,02	8,23	8,21	8,06	8,28	124M	17.999
13/01/2025	1,23%	0,10	8,21	8,11	8,07	8,49	151M	19.304
10/01/2025	-1,22%	-0,10	8,11	8,24	8,05	8,25	126M	27.938
09/01/2025	0,12%	0,01	8,21	8,15	8,10	8,30	65M	12.470

08/01/2025	-2,15%	-0,18	8,20	8,33	8,09	8,35	105M	23.390
07/01/2025	1,09%	0,09	8,38	8,41	8,30	8,52	143M	24.107
06/01/2025	2,98%	0,24	8,29	8,16	8,14	8,46	152M	25.420
03/01/2025	0,37%	0,03	8,05	8,01	7,92	8,10	117M	26.004
02/01/2025	-1,72%	-0,14	8,02	8,18	7,90	8,22	130M	32.553
30/12/2024	0,00%	0,00	8,16	8,24	8,10	8,29	93M	21.089
27/12/2024	-2,39%	-0,20	8,16	8,43	8,14	8,47	120M	17.769
26/12/2024	-2,11%	-0,18	8,36	8,55	8,34	8,59	104M	19.494
23/12/2024	0,23%	0,02	8,54	8,42	8,41	8,61	138M	26.192
20/12/2024	2,77%	0,23	8,52	8,23	8,19	8,66	193M	27.010
19/12/2024	-0,72%	-0,06	8,29	8,39	8,20	8,46	183M	29.452
18/12/2024	-5,33%	-0,47	8,35	8,84	8,29	8,85	247M	41.933
17/12/2024	1,50%	0,13	8,82	8,74	8,56	8,97	209M	33.350
16/12/2024	-2,47%	-0,22	8,69	8,94	8,62	9,01	134M	19.178
13/12/2024	-3,78%	-0,35	8,91	9,28	8,91	9,30	156M	20.798
12/12/2024	-4,93%	-0,48	9,26	9,61	9,09	9,61	188M	21.840
11/12/2024	1,35%	0,13	9,74	9,66	9,34	10,00	209M	31.292
10/12/2024	2,67%	0,25	9,61	9,50	9,44	9,66	94M	13.660
09/12/2024	-0,43%	-0,04	9,36	9,48	9,35	9,68	200M	32.464
06/12/2024	-4,28%	-0,42	9,40	9,77	9,26	9,79	205M	27.821
05/12/2024	1,03%	0,10	9,82	9,84	9,74	10,01	176M	21.258
04/12/2024	-2,21%	-0,22	9,72	9,94	9,64	9,96	202M	20.133
03/12/2024	-0,50%	-0,05	9,94	10,00	9,81	10,13	136M	17.690
02/12/2024	-1,96%	-0,20	9,99	10,11	9,78	10,21	193M	24.687
29/11/2024	5,38%	0,52	10,19	9,75	9,48	10,19	258M	43.273
28/11/2024	-10,05%	-1,08	9,67	10,63	9,67	10,76	378M	43.283
27/11/2024	-2,36%	-0,26	10,75	11,02	10,75	11,13	169M	22.140
26/11/2024	-2,05%	-0,23	11,01	11,24	10,97	11,34	140M	20.168
25/11/2024	0,99%	0,11	11,24	11,16	11,09	11,37	162M	18.255
22/11/2024	6,10%	0,64	11,13	10,61	10,60	11,27	311M	25.381
21/11/2024	-4,64%	-0,51	10,49	10,92	10,49	10,94	215M	30.079
19/11/2024	-0,45%	-0,05	11,00	11,09	10,87	11,18	118M	17.174
18/11/2024	-2,21%	-0,25	11,05	11,40	11,05	11,59	184M	31.854
14/11/2024	-1,14%	-0,13	11,30	11,41	11,26	11,58	167M	12.742
13/11/2024	0,62%	0,07	11,43	11,35	11,23	11,46	175M	24.254
12/11/2024	-2,32%	-0,27	11,36	11,55	11,27	11,63	136M	22.271
11/11/2024	-0,34%	-0,04	11,63	11,61	11,45	11,74	92M	13.040
08/11/2024	-3,15%	-0,38	11,67	11,72	11,58	11,87	141M	25.285
07/11/2024	-0,66%	-0,08	12,05	12,06	12,00	12,27	143M	21.288
06/11/2024	0,50%	0,06	12,13	11,71	11,64	12,14	88M	11.880
05/11/2024	-0,08%	-0,01	12,07	12,03	11,81	12,13	102M	14.992
04/11/2024	5,04%	0,58	12,08	11,64	11,63	12,20	169M	20.593
01/11/2024	-2,71%	-0,32	11,50	11,91	11,48	11,94	120M	15.343
31/10/2024	-1,75%	-0,21	11,82	11,99	11,82	12,23	98M	9.035
30/10/2024	-0,50%	-0,06	12,03	12,11	12,03	12,28	74M	10.360
29/10/2024	0,17%	0,02	12,09	12,14	12,02	12,20	119M	10.554
28/10/2024	2,72%	0,32	12,07	11,87	11,81	12,33	260M	15.908
25/10/2024	-0,59%	-0,07	11,75	11,86	11,66	11,88	87M	12.907
24/10/2024	0,77%	0,09	11,82	11,77	11,58	11,82	111M	10.537
23/10/2024	0,34%	0,04	11,73	11,62	11,48	11,73	95M	15.966
22/10/2024	-0,34%	-0,04	11,69	11,71	11,49	11,73	143M	19.701
21/10/2024	-0,68%	-0,08	11,73	11,85	11,71	11,92	105M	12.147
18/10/2024	-0,67%	-0,08	11,81	12,01	11,79	12,09	135M	19.417
17/10/2024	-1,41%	-0,17	11,89	11,99	11,79	12,01	127M	12.687
16/10/2024	-0,50%	-0,06	12,06	12,13	11,97	12,18	166M	19.599
15/10/2024	-0,98%	-0,12	12,12	12,23	12,05	12,34	96M	13.870
14/10/2024	1,16%	0,14	12,24	12,10	12,02	12,29	102M	17.004
11/10/2024	-3,04%	-0,38	12,10	12,40	11,96	12,46	239M	20.224
10/10/2024	0,32%	0,04	12,48	12,26	12,25	12,56	128M	19.836
09/10/2024	-2,81%	-0,36	12,44	12,71	12,35	12,76	161M	27.289
08/10/2024	-1,92%	-0,25	12,80	12,99	12,70	13,00	110M	14.126
07/10/2024	-1,51%	-0,20	13,05	13,37	12,93	13,43	114M	14.699
04/10/2024	1,22%	0,16	13,25	12,98	12,98	13,25	99M	10.888
03/10/2024	-3,25%	-0,44	13,09	13,37	12,84	13,39	146M	17.367
02/10/2024	1,65%	0,22	13,53	13,40	13,40	13,76	141M	15.367
01/10/2024	1,76%	0,23	13,31	13,16	13,02	13,35	200M	15.153
30/09/2024	-0,53%	-0,07	13,08	13,25	13,07	13,42	180M	17.373
27/09/2024	1,47%	0,19	13,15	12,93	12,92	13,28	262M	21.860
26/09/2024	3,68%	0,46	12,96	12,60	12,58	13,02	159M	14.025
25/09/2024	-1,73%	-0,22	12,50	12,78	12,50	12,81	118M	20.873
24/09/2024	3,84%	0,47	12,72	12,41	12,38	12,78	126M	19.799
23/09/2024	-2,47%	-0,31	12,25	12,52	12,25	12,55	142M	34.231
20/09/2024	-3,31%	-0,43	12,56	12,97	12,46	12,99	186M	27.878
19/09/2024	-0,84%	-0,11	12,99	13,23	12,98	13,29	116M	13.674
18/09/2024	-2,24%	-0,30	13,10	13,32	13,10	13,44	160M	17.810
17/09/2024	2,06%	0,27	13,40	13,42	13,17	13,46	162M	17.622
16/09/2024	0,69%	0,09	13,13	13,07	13,02	13,22	65M	11.913
13/09/2024	1,56%	0,20	13,04	12,90	12,90	13,26	110M	10.081
12/09/2024	-1,00%	-0,13	12,84	12,97	12,75	13,02	79M	11.964
11/09/2024	3,84%	0,48	12,97	12,55	12,54	13,01	117M	16.237
10/09/2024	-2,12%	-0,27	12,49	12,75	12,43	12,76	147M	14.738
09/09/2024	-1,01%	-0,13	12,76	12,95	12,75	13,04	100M	14.958
06/09/2024	-3,95%	-0,53	12,89	13,38	12,89	13,43	97M	14.615
05/09/2024	0,15%	0,02	13,42	13,39	13,24	13,49	145M	11.610
04/09/2024	2,13%	0,28	13,40	13,23	13,13	13,53	102M	14.034
03/09/2024	0,08%	0,01	13,12	13,16	13,05	13,25	133M	13.283
02/09/2024	-1,87%	-0,25	13,11	13,34	13,09	13,39	76M	13.624
30/08/2024	-0,60%	-0,08	13,36	13,32	13,26	13,44	356M	20.618
29/08/2024	-1,61%	-0,22	13,44	13,63	13,37	13,68	125M	17.784
28/08/2024	-2,15%	-0,30	13,66	13,91	13,54	13,91	118M	17.850
27/08/2024	-0,57%	-0,08	13,96	14,15	13,93	14,15	86M	10.633
26/08/2024	0,50%	0,07	14,04	14,08	13,93	14,18	108M	18.041
23/08/2024	2,05%	0,28	13,97	13,77	13,75	14,14	127M	15.731
22/08/2024	-1,72%	-0,24	13,69	13,88	13,67	14,03	116M	16.959
21/08/2024	0,43%	0,06	13,93	13,90	13,87	14,16	129M	18.709
20/08/2024	-0,50%	-0,07	13,87	13,94	13,75	13,94	130M	18.000
19/08/2024	3,80%	0,51	13,94	13,55	13,46	13,97	194M	27.087
16/08/2024	-1,90%	-0,26	13,43	13,86	13,42	13,98	132M	21.732
15/08/2024	1,33%	0,18	13,69	13,50	13,24	13,83	205M	27.803
14/08/2024	-1,46%	-0,20	13,51	13,50	13,35	13,59	125M	20.927
13/08/2024	1,71%	0,23	13,71	13,51	13,49	13,77	86M	15.008
12/08/2024	-0,96%	-0,13	13,48	13,68	13,45	13,74	88M	11.585
09/08/2024	2,33%	0,31	13,61	13,38	13,35	13,61	84M	13.650
08/08/2024	0,83%	0,11	13,30	13,19	13,10	13,34	83M	10.725
07/08/2024	1,46%	0,19	13,19	13,06	12,84	13,19	122M	12.974
06/08/2024	1,56%	0,20	13,00	12,82	12,62	13,11	103M	15.722
05/08/2024	-1,54%	-0,20	12,80	12,67	12,56	12,85	124M	17.996
02/08/2024	-0,54%	-0,07	13,00	13,09	12,88	13,26	97M	11.629
01/08/2024	-2,24%	-0,30	13,07	13,45	13,00	13,55	175M	19.419
31/07/2024	-0,07%	-0,01	13,37	13,44	13,26	13,56	119M	11.154
30/07/2024	-0,45%	-0,06	13,38	13,36	13,27	13,43	99M	10.876
29/07/2024	-1,90%	-0,26	13,44	13,70	13,40	13,73	63M	10.493
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	-	-	13,97	14,14	13,82	14,24	182M	13.617

Date,Open,High,Low,Close,Volume
17-Jan-25,8.73,8.75,8.20,8.20,239251314
16-Jan-25,9.30,9.32,8.63,8.63,449342048
15-Jan-25,8.31,8.68,8.30,8.58,248881113
14-Jan-25,8.21,8.28,8.06,8.23,123892827
13-Jan-25,8.11,8.49,8.07,8.21,150509103
10-Jan-25,8.24,8.25,8.05,8.11,125511898
09-Jan-25,8.15,8.30,8.10,8.21,65417693
08-Jan-25,8.33,8.35,8.09,8.20,104929987
07-Jan-25,8.41,8.52,8.30,8.38,142743014
06-Jan-25,8.16,8.46,8.14,8.29,152339795
03-Jan-25,8.01,8.10,7.92,8.05,117022381
02-Jan-25,8.18,8.22,7.90,8.02,130468121
30-Dec-24,8.24,8.29,8.10,8.16,92592236
27-Dec-24,8.43,8.47,8.14,8.16,120354824
26-Dec-24,8.55,8.59,8.34,8.36,103661275
23-Dec-24,8.42,8.61,8.41,8.54,137827747
20-Dec-24,8.23,8.66,8.19,8.52,192945564
19-Dec-24,8.39,8.46,8.20,8.29,183391452
18-Dec-24,8.84,8.85,8.29,8.35,246741331
17-Dec-24,8.74,8.97,8.56,8.82,208710764
16-Dec-24,8.94,9.01,8.62,8.69,133547175
13-Dec-24,9.28,9.30,8.91,8.91,156409305
12-Dec-24,9.61,9.61,9.09,9.26,188302680
11-Dec-24,9.66,10.00,9.34,9.74,209482172
10-Dec-24,9.50,9.66,9.44,9.61,94450711
09-Dec-24,9.48,9.68,9.35,9.36,200312104
06-Dec-24,9.77,9.79,9.26,9.40,205248467
05-Dec-24,9.84,10.01,9.74,9.82,176256599
04-Dec-24,9.94,9.96,9.64,9.72,202117831
03-Dec-24,10.00,10.13,9.81,9.94,136156697
02-Dec-24,10.11,10.21,9.78,9.99,193126593
29-Nov-24,9.75,10.19,9.48,10.19,258082027
28-Nov-24,10.63,10.76,9.67,9.67,377936533
27-Nov-24,11.02,11.13,10.75,10.75,168571407
26-Nov-24,11.24,11.34,10.97,11.01,139512715
25-Nov-24,11.16,11.37,11.09,11.24,162271204
22-Nov-24,10.61,11.27,10.60,11.13,310773570
21-Nov-24,10.92,10.94,10.49,10.49,215352776
19-Nov-24,11.09,11.18,10.87,11.00,117822757
18-Nov-24,11.40,11.59,11.05,11.05,184147366
14-Nov-24,11.41,11.58,11.26,11.30,166948451
13-Nov-24,11.35,11.46,11.23,11.43,175406159
12-Nov-24,11.55,11.63,11.27,11.36,135691973
11-Nov-24,11.61,11.74,11.45,11.63,92182477
08-Nov-24,11.72,11.87,11.58,11.67,140867307
07-Nov-24,12.06,12.27,12.00,12.05,143006945
06-Nov-24,11.71,12.14,11.64,12.13,88370870
05-Nov-24,12.03,12.13,11.81,12.07,102237802
04-Nov-24,11.64,12.20,11.63,12.08,169123306
01-Nov-24,11.91,11.94,11.48,11.50,119507992
31-Oct-24,11.99,12.23,11.82,11.82,97807111
30-Oct-24,12.11,12.28,12.03,12.03,74196633
29-Oct-24,12.14,12.20,12.02,12.09,118762791
28-Oct-24,11.87,12.33,11.81,12.07,260016367
25-Oct-24,11.86,11.88,11.66,11.75,86688049
24-Oct-24,11.77,11.82,11.58,11.82,110682610
23-Oct-24,11.62,11.73,11.48,11.73,94710410
22-Oct-24,11.71,11.73,11.49,11.69,142815820
21-Oct-24,11.85,11.92,11.71,11.73,105340479
18-Oct-24,12.01,12.09,11.79,11.81,135110520
17-Oct-24,11.99,12.01,11.79,11.89,126883886
16-Oct-24,12.13,12.18,11.97,12.06,166148222
15-Oct-24,12.23,12.34,12.05,12.12,96366269
14-Oct-24,12.10,12.29,12.02,12.24,101507560
11-Oct-24,12.40,12.46,11.96,12.10,239258718
10-Oct-24,12.26,12.56,12.25,12.48,128042663
09-Oct-24,12.71,12.76,12.35,12.44,161205604
08-Oct-24,12.99,13.00,12.70,12.80,110204345
07-Oct-24,13.37,13.43,12.93,13.05,113872030
04-Oct-24,12.98,13.25,12.98,13.25,99159641
03-Oct-24,13.37,13.39,12.84,13.09,146360298
02-Oct-24,13.40,13.76,13.40,13.53,140654991
01-Oct-24,13.16,13.35,13.02,13.31,199823856
30-Sep-24,13.25,13.42,13.07,13.08,180279568
27-Sep-24,12.93,13.28,12.92,13.15,261757924
26-Sep-24,12.60,13.02,12.58,12.96,158976522
25-Sep-24,12.78,12.81,12.50,12.50,117536453
24-Sep-24,12.41,12.78,12.38,12.72,125971629
23-Sep-24,12.52,12.55,12.25,12.25,141922733
20-Sep-24,12.97,12.99,12.46,12.56,185782348
19-Sep-24,13.23,13.29,12.98,12.99,115574635
18-Sep-24,13.32,13.44,13.10,13.10,160316234
17-Sep-24,13.42,13.46,13.17,13.40,161658370
16-Sep-24,13.07,13.22,13.02,13.13,64954255
13-Sep-24,12.90,13.26,12.90,13.04,109690809
12-Sep-24,12.97,13.02,12.75,12.84,78648882
11-Sep-24,12.55,13.01,12.54,12.97,116908994
10-Sep-24,12.75,12.76,12.43,12.49,146825024
09-Sep-24,12.95,13.04,12.75,12.76,99634173
06-Sep-24,13.38,13.43,12.89,12.89,96637001
05-Sep-24,13.39,13.49,13.24,13.42,145223292
04-Sep-24,13.23,13.53,13.13,13.40,102439877
03-Sep-24,13.16,13.25,13.05,13.12,132690512
02-Sep-24,13.34,13.39,13.09,13.11,75578978
30-Aug-24,13.32,13.44,13.26,13.36,356282375
29-Aug-24,13.63,13.68,13.37,13.44,125110963
28-Aug-24,13.91,13.91,13.54,13.66,118459221
27-Aug-24,14.15,14.15,13.93,13.96,86009897
26-Aug-24,14.08,14.18,13.93,14.04,108499461
23-Aug-24,13.77,14.14,13.75,13.97,126559876
22-Aug-24,13.88,14.03,13.67,13.69,116123261
21-Aug-24,13.90,14.16,13.87,13.93,128515678
20-Aug-24,13.94,13.94,13.75,13.87,130065409
19-Aug-24,13.55,13.97,13.46,13.94,193886709
16-Aug-24,13.86,13.98,13.42,13.43,132198883
15-Aug-24,13.50,13.83,13.24,13.69,204607933
14-Aug-24,13.50,13.59,13.35,13.51,125433814
13-Aug-24,13.51,13.77,13.49,13.71,86301262
12-Aug-24,13.68,13.74,13.45,13.48,88155556
09-Aug-24,13.38,13.61,13.35,13.61,84484681
08-Aug-24,13.19,13.34,13.10,13.30,82674858
07-Aug-24,13.06,13.19,12.84,13.19,121984518
06-Aug-24,12.82,13.11,12.62,13.00,102791766
05-Aug-24,12.67,12.85,12.56,12.80,123684768
02-Aug-24,13.09,13.26,12.88,13.00,97478927
01-Aug-24,13.45,13.55,13.00,13.07,175304209
31-Jul-24,13.44,13.56,13.26,13.37,119216468
30-Jul-24,13.36,13.43,13.27,13.38,98874338
29-Jul-24,13.70,13.73,13.40,13.44,63123564
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

*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