Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSAN3 - COSAN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,80 | 3,80 | -0,52% | 3,70 | 3,85 | 3,79 | 3,79 | 3,80 | 19.357 | 9.269.894.200 |
| 3/9/2026 | 3,90 | 3,82 | +0,79% | 3,74 | 3,92 | 3,83 | 3,81 | 3,82 | 26.689 | 16.759.054.300 |
| 2/9/2026 | 4,00 | 3,79 | -4,53% | 3,73 | 4,02 | 3,82 | 3,78 | 3,79 | 62.189 | 34.949.775.300 |
| 1/9/2026 | 3,94 | 3,97 | +1,79% | 3,90 | 4,10 | 4,00 | 3,95 | 3,97 | 37.490 | 14.816.481.100 |
| 31/8/2026 | 3,80 | 3,90 | +3,45% | 3,77 | 3,94 | 3,87 | 3,89 | 3,90 | 32.104 | 15.075.146.300 |
| 28/8/2026 | 3,71 | 3,77 | +1,62% | 3,60 | 3,77 | 3,67 | 3,75 | 3,77 | 29.209 | 10.058.317.200 |
| 27/8/2026 | 3,71 | 3,71 | 0,00% | 3,65 | 3,80 | 3,71 | 3,70 | 3,71 | 23.198 | 7.997.317.000 |
| 26/8/2026 | 3,73 | 3,71 | -1,07% | 3,65 | 3,82 | 3,71 | 3,71 | 3,72 | 24.778 | 12.875.190.200 |
| 25/8/2026 | 3,50 | 3,75 | +7,14% | 3,48 | 3,75 | 3,63 | 3,73 | 3,75 | 28.746 | 15.447.020.200 |
| 24/8/2026 | 3,58 | 3,50 | -3,85% | 3,50 | 3,63 | 3,56 | 3,50 | 3,51 | 30.802 | 8.435.327.400 |
| 21/8/2026 | 3,38 | 3,64 | +8,01% | 3,38 | 3,64 | 3,55 | 3,63 | 3,64 | 26.805 | 13.411.214.400 |
| 20/8/2026 | 3,48 | 3,37 | -0,59% | 3,29 | 3,52 | 3,39 | 3,36 | 3,38 | 41.637 | 14.226.790.800 |
| 19/8/2026 | 3,20 | 3,39 | +8,31% | 3,18 | 3,39 | 3,28 | 3,38 | 3,39 | 20.982 | 16.601.587.400 |
| 18/8/2026 | 3,23 | 3,13 | -2,80% | 3,09 | 3,35 | 3,20 | 3,13 | 3,14 | 18.172 | 12.067.245.600 |
| 17/8/2026 | 3,39 | 3,22 | -2,72% | 3,12 | 3,41 | 3,21 | 3,21 | 3,22 | 19.181 | 17.782.206.200 |
| 14/8/2026 | 3,29 | 3,31 | -0,30% | 3,19 | 3,31 | 3,24 | 3,29 | 3,31 | 18.660 | 8.431.178.300 |
| 13/8/2026 | 3,20 | 3,32 | +3,43% | 3,20 | 3,32 | 3,27 | 3,31 | 3,32 | 15.561 | 7.690.116.600 |
| 12/8/2026 | 3,30 | 3,21 | -2,13% | 3,18 | 3,33 | 3,23 | 3,21 | 3,22 | 23.452 | 13.222.257.300 |
| 11/8/2026 | 3,45 | 3,28 | -4,93% | 3,28 | 3,46 | 3,36 | 3,28 | 3,30 | 19.505 | 14.830.874.900 |
| 10/8/2026 | 3,65 | 3,45 | -5,99% | 3,43 | 3,70 | 3,52 | 3,45 | 3,46 | 26.099 | 18.920.887.300 |
| 7/8/2026 | 3,78 | 3,67 | -3,17% | 3,64 | 3,80 | 3,68 | 3,67 | 3,68 | 26.369 | 11.461.987.300 |
| 6/8/2026 | 3,87 | 3,79 | -3,07% | 3,78 | 3,91 | 3,83 | 3,78 | 3,79 | 14.642 | 7.861.220.600 |
| 5/8/2026 | 4,08 | 3,91 | -3,46% | 3,90 | 4,09 | 3,96 | 3,91 | 3,92 | 22.265 | 7.491.357.400 |
| 4/8/2026 | 4,18 | 4,05 | -1,22% | 3,95 | 4,19 | 4,02 | 4,04 | 4,05 | 23.269 | 11.666.335.100 |
| 3/8/2026 | 4,12 | 4,10 | +0,74% | 4,01 | 4,15 | 4,08 | 4,09 | 4,10 | 14.054 | 9.310.281.500 |
| 31/7/2026 | 3,96 | 4,07 | +2,01% | 3,90 | 4,11 | 4,03 | 4,05 | 4,07 | 10.168 | 4.834.363.200 |
| 30/7/2026 | 3,92 | 3,99 | +2,57% | 3,88 | 4,01 | 3,96 | 3,98 | 4,00 | 16.247 | 6.803.677.100 |
| 29/7/2026 | 3,98 | 3,89 | -2,75% | 3,88 | 4,02 | 3,91 | 3,89 | 3,90 | 24.911 | 6.184.470.300 |
| 28/7/2026 | 4,04 | 4,00 | +1,27% | 3,96 | 4,08 | 4,00 | 3,99 | 4,00 | 19.421 | 6.550.132.600 |
| 27/7/2026 | 3,84 | 3,95 | +3,95% | 3,83 | 3,95 | 3,91 | 3,93 | 3,95 | 15.366 | 4.829.006.100 |
| 24/7/2026 | 3,85 | 3,80 | -2,56% | 3,79 | 3,90 | 3,82 | 3,80 | 3,81 | 20.938 | 3.874.984.500 |
| 23/7/2026 | 3,90 | 3,90 | -0,51% | 3,86 | 3,94 | 3,90 | 3,90 | 3,91 | 11.517 | 4.100.301.500 |
| 22/7/2026 | 3,80 | 3,92 | +3,70% | 3,79 | 3,95 | 3,91 | 3,90 | 3,92 | 23.133 | 7.550.577.200 |
| 21/7/2026 | 3,82 | 3,78 | -1,05% | 3,69 | 3,82 | 3,76 | 3,77 | 3,78 | 11.533 | 4.891.355.900 |
| 20/7/2026 | 3,85 | 3,82 | -0,52% | 3,77 | 3,89 | 3,81 | 3,78 | 3,82 | 13.815 | 5.702.045.200 |
| 17/7/2026 | 3,85 | 3,84 | -1,03% | 3,80 | 3,95 | 3,86 | 3,84 | 3,85 | 20.259 | 5.941.643.300 |
| 16/7/2026 | 3,91 | 3,88 | -1,27% | 3,85 | 3,94 | 3,88 | 3,88 | 3,90 | 11.560 | 6.869.604.000 |
| 15/7/2026 | 3,89 | 3,93 | +1,03% | 3,83 | 3,99 | 3,90 | 3,92 | 3,93 | 21.337 | 7.063.003.200 |
| 14/7/2026 | 3,92 | 3,89 | -0,26% | 3,86 | 3,94 | 3,89 | 3,89 | 3,90 | 12.600 | 4.421.338.400 |
| 13/7/2026 | 4,06 | 3,90 | -4,18% | 3,88 | 4,10 | 3,94 | 3,89 | 3,91 | 14.736 | 6.550.838.400 |
| 10/7/2026 | 3,99 | 4,07 | +5,44% | 3,93 | 4,07 | 4,00 | 4,06 | 4,07 | 28.058 | 11.229.860.100 |
| 9/7/2026 | 3,73 | 3,86 | +2,93% | 3,72 | 3,89 | 3,83 | 3,86 | 3,87 | 15.834 | 6.267.836.000 |
| 8/7/2026 | 3,82 | 3,75 | -2,34% | 3,75 | 3,87 | 3,79 | 3,75 | 3,76 | 12.625 | 4.294.746.300 |
| 7/7/2026 | 3,90 | 3,84 | 0,00% | 3,78 | 3,90 | 3,83 | 3,83 | 3,85 | 9.530 | 3.953.248.400 |
| 6/7/2026 | 3,75 | 3,84 | +1,59% | 3,75 | 3,92 | 3,84 | 3,84 | 3,85 | 17.832 | 11.517.151.100 |
| 3/7/2026 | 3,75 | 3,78 | +1,61% | 3,72 | 3,83 | 3,77 | 3,77 | 3,78 | 13.442 | 5.325.157.500 |
| 2/7/2026 | 3,70 | 3,72 | +0,54% | 3,62 | 3,80 | 3,71 | 3,71 | 3,73 | 16.380 | 7.102.552.600 |
| 1/7/2026 | 3,64 | 3,70 | 0,00% | 3,52 | 3,70 | 3,61 | 3,67 | 3,70 | 32.262 | 15.514.828.200 |
| 30/6/2026 | 3,68 | 3,70 | -0,27% | 3,60 | 3,71 | 3,66 | 3,69 | 3,70 | 19.638 | 7.951.832.100 |
| 29/6/2026 | 3,74 | 3,71 | -1,33% | 3,60 | 3,76 | 3,66 | 3,70 | 3,71 | 17.266 | 10.083.366.900 |
| 26/6/2026 | 3,69 | 3,76 | +1,35% | 3,65 | 3,81 | 3,74 | 3,75 | 3,76 | 13.945 | 8.591.886.100 |
| 25/6/2026 | 3,74 | 3,71 | +0,27% | 3,70 | 3,84 | 3,74 | 3,71 | 3,72 | 14.817 | 8.714.847.500 |
| 24/6/2026 | 3,71 | 3,70 | -1,33% | 3,64 | 3,75 | 3,69 | 3,70 | 3,71 | 21.730 | 10.311.928.700 |
| 23/6/2026 | 3,60 | 3,75 | +2,74% | 3,58 | 3,81 | 3,72 | 3,75 | 3,76 | 27.001 | 16.109.414.800 |
| 22/6/2026 | 3,50 | 3,65 | +4,58% | 3,48 | 3,70 | 3,59 | 3,65 | 3,66 | 53.243 | 14.299.452.300 |
| 19/6/2026 | 3,41 | 3,49 | +2,65% | 3,38 | 3,49 | 3,46 | 3,49 | 3,50 | 23.580 | 13.515.144.300 |
| 18/6/2026 | 3,48 | 3,40 | -2,02% | 3,38 | 3,55 | 3,44 | 3,39 | 3,40 | 19.061 | 11.233.714.700 |
| 17/6/2026 | 3,40 | 3,47 | +6,12% | 3,39 | 3,57 | 3,48 | 3,46 | 3,47 | 46.165 | 32.778.252.500 |
| 16/6/2026 | 3,25 | 3,27 | 0,00% | 3,21 | 3,34 | 3,27 | 3,26 | 3,27 | 31.064 | 10.930.890.000 |
| 15/6/2026 | 3,44 | 3,27 | -2,10% | 3,21 | 3,46 | 3,32 | 3,27 | 3,28 | 25.474 | 14.912.420.700 |
| 12/6/2026 | 3,30 | 3,34 | -0,89% | 3,30 | 3,41 | 3,34 | 3,33 | 3,34 | 21.789 | 11.336.341.300 |
| 11/6/2026 | 3,38 | 3,37 | 0,00% | 3,20 | 3,41 | 3,31 | 3,37 | 3,38 | 39.860 | 24.653.619.200 |
| 10/6/2026 | 3,37 | 3,37 | -0,88% | 3,35 | 3,44 | 3,39 | 3,36 | 3,37 | 21.271 | 11.446.011.500 |
| 9/6/2026 | 3,48 | 3,40 | -0,87% | 3,33 | 3,51 | 3,40 | 3,39 | 3,41 | 29.529 | 15.501.983.200 |
| 8/6/2026 | 3,54 | 3,43 | -4,46% | 3,42 | 3,60 | 3,49 | 3,42 | 3,44 | 30.131 | 15.798.008.100 |
| 5/6/2026 | 3,57 | 3,59 | +0,28% | 3,47 | 3,64 | 3,57 | 3,59 | 3,60 | 25.866 | 14.457.634.900 |
| 3/6/2026 | 3,80 | 3,58 | -7,73% | 3,58 | 3,80 | 3,63 | 3,58 | 3,59 | 40.085 | 24.307.773.500 |
| 2/6/2026 | 3,89 | 3,88 | 0,00% | 3,84 | 3,97 | 3,91 | 3,87 | 3,89 | 16.625 | 12.039.506.700 |
| 1/6/2026 | 3,80 | 3,88 | +2,11% | 3,76 | 3,92 | 3,85 | 3,87 | 3,88 | 30.505 | 13.742.920.300 |
| 29/5/2026 | 3,93 | 3,80 | -3,55% | 3,75 | 3,97 | 3,82 | 3,79 | 3,80 | 33.840 | 37.201.863.800 |
| 28/5/2026 | 4,08 | 3,94 | -1,75% | 3,87 | 4,10 | 3,94 | 3,94 | 3,95 | 39.803 | 25.962.561.100 |
| 27/5/2026 | 4,34 | 4,01 | -6,31% | 4,01 | 4,37 | 4,12 | 4,01 | 4,02 | 25.141 | 20.365.424.400 |
| 26/5/2026 | 4,33 | 4,28 | -2,51% | 4,08 | 4,33 | 4,20 | 4,27 | 4,28 | 31.020 | 19.678.830.700 |
| 25/5/2026 | 4,32 | 4,39 | +2,33% | 4,29 | 4,40 | 4,34 | 4,38 | 4,39 | 16.006 | 5.732.780.100 |
| 22/5/2026 | 4,30 | 4,29 | -2,50% | 4,24 | 4,39 | 4,29 | 4,28 | 4,29 | 18.414 | 8.927.849.300 |
| 21/5/2026 | 4,29 | 4,40 | +1,85% | 4,22 | 4,49 | 4,36 | 4,35 | 4,41 | 16.243 | 11.744.100.100 |
| 20/5/2026 | 4,17 | 4,32 | +4,60% | 4,15 | 4,34 | 4,28 | 4,31 | 4,32 | 24.084 | 14.616.355.300 |
| 19/5/2026 | 4,32 | 4,13 | -6,35% | 4,10 | 4,37 | 4,21 | 4,12 | 4,13 | 22.366 | 19.757.242.500 |
| 18/5/2026 | 4,44 | 4,41 | 0,00% | 4,40 | 4,59 | 4,47 | 4,41 | 4,42 | 20.118 | 12.906.391.500 |
| 15/5/2026 | 4,55 | 4,41 | -5,16% | 4,21 | 4,55 | 4,37 | 4,41 | 4,42 | 55.069 | 39.703.771.400 |
| 14/5/2026 | 4,64 | 4,65 | +1,09% | 4,55 | 4,72 | 4,63 | 4,64 | 4,65 | 27.738 | 17.535.837.000 |
| 13/5/2026 | 4,80 | 4,60 | -4,37% | 4,55 | 4,80 | 4,64 | 4,59 | 4,60 | 36.858 | 23.097.578.800 |
| 12/5/2026 | 4,92 | 4,81 | -3,22% | 4,74 | 4,96 | 4,82 | 4,80 | 4,81 | 26.845 | 18.887.155.700 |
| 11/5/2026 | 5,10 | 4,97 | -3,31% | 4,91 | 5,21 | 5,00 | 4,96 | 4,97 | 18.242 | 19.807.385.300 |
| 8/5/2026 | 5,30 | 5,14 | -2,10% | 5,13 | 5,49 | 5,21 | 5,13 | 5,15 | 18.530 | 15.764.506.200 |
| 7/5/2026 | 5,31 | 5,25 | -0,94% | 5,11 | 5,32 | 5,20 | 5,24 | 5,25 | 20.959 | 12.563.546.600 |
| 6/5/2026 | 5,39 | 5,30 | +0,19% | 5,26 | 5,43 | 5,33 | 5,29 | 5,30 | 14.434 | 10.820.062.900 |
| 5/5/2026 | 5,10 | 5,29 | +3,73% | 5,04 | 5,35 | 5,22 | 5,29 | 5,30 | 19.367 | 13.457.917.800 |
| 4/5/2026 | 5,01 | 5,10 | +1,19% | 5,01 | 5,20 | 5,09 | 5,09 | 5,10 | 21.203 | 13.484.182.000 |
| 30/4/2026 | 5,02 | 5,04 | +1,82% | 4,94 | 5,06 | 5,02 | 5,03 | 5,04 | 28.351 | 19.913.001.400 |
| 29/4/2026 | 5,18 | 4,95 | -4,44% | 4,93 | 5,20 | 5,02 | 4,94 | 4,95 | 30.150 | 22.547.800.500 |
| 28/4/2026 | 4,97 | 5,18 | +3,60% | 4,95 | 5,24 | 5,14 | 5,17 | 5,19 | 28.179 | 19.639.027.300 |
| 27/4/2026 | 5,13 | 5,00 | -2,15% | 4,98 | 5,16 | 5,03 | 4,99 | 5,00 | 19.551 | 16.929.906.400 |
| 24/4/2026 | 5,10 | 5,11 | +0,39% | 5,05 | 5,13 | 5,10 | 5,11 | 5,12 | 19.460 | 11.136.510.100 |
| 23/4/2026 | 5,17 | 5,09 | -1,55% | 5,06 | 5,19 | 5,11 | 5,09 | 5,10 | 15.325 | 14.614.125.700 |
| 22/4/2026 | 5,26 | 5,17 | -2,45% | 5,16 | 5,36 | 5,23 | 5,17 | 5,20 | 21.450 | 14.717.583.100 |
| 20/4/2026 | 5,25 | 5,30 | +0,95% | 5,20 | 5,32 | 5,27 | 5,30 | 5,31 | 16.089 | 11.237.030.800 |
| 17/4/2026 | 5,46 | 5,25 | -1,69% | 5,24 | 5,53 | 5,36 | 5,25 | 5,27 | 20.948 | 17.135.697.700 |
| 16/4/2026 | 5,52 | 5,34 | -2,73% | 5,32 | 5,55 | 5,37 | 5,34 | 5,35 | 17.600 | 11.993.206.000 |
| 15/4/2026 | 5,49 | 5,49 | -0,18% | 5,40 | 5,61 | 5,47 | 5,47 | 5,49 | 18.091 | 9.706.782.800 |
| 14/4/2026 | 5,59 | 5,50 | -0,54% | 5,44 | 5,63 | 5,51 | 5,49 | 5,50 | 26.414 | 11.078.622.900 |
| 13/4/2026 | 5,52 | 5,53 | -0,90% | 5,37 | 5,54 | 5,46 | 5,53 | 5,54 | 29.903 | 12.307.233.100 |
| 10/4/2026 | 5,51 | 5,58 | +1,82% | 5,51 | 5,72 | 5,59 | 5,57 | 5,58 | 31.219 | 15.864.547.600 |
| 9/4/2026 | 5,25 | 5,48 | +4,58% | 5,25 | 5,51 | 5,42 | 5,46 | 5,48 | 39.859 | 18.077.601.500 |
| 8/4/2026 | 5,60 | 5,24 | -0,38% | 5,20 | 5,67 | 5,35 | 5,23 | 5,24 | 36.176 | 25.351.776.200 |
| 7/4/2026 | 5,25 | 5,26 | -0,19% | 5,15 | 5,27 | 5,20 | 5,24 | 5,26 | 20.960 | 11.055.144.800 |
| 6/4/2026 | 5,43 | 5,27 | -1,86% | 5,26 | 5,43 | 5,32 | 5,27 | 5,28 | 13.424 | 6.108.238.600 |
| 2/4/2026 | 5,24 | 5,37 | -1,10% | 5,14 | 5,42 | 5,32 | 5,36 | 5,37 | 21.535 | 12.113.374.200 |
| 1/4/2026 | 5,39 | 5,43 | +0,93% | 5,31 | 5,60 | 5,47 | 5,43 | 5,45 | 18.677 | 15.184.747.400 |
| 31/3/2026 | 5,19 | 5,38 | +6,11% | 5,18 | 5,39 | 5,31 | 5,37 | 5,38 | 27.187 | 20.720.287.100 |
| 30/3/2026 | 5,17 | 5,07 | -0,78% | 5,05 | 5,20 | 5,09 | 5,07 | 5,08 | 20.717 | 9.862.637.000 |
| 27/3/2026 | 5,20 | 5,11 | -2,67% | 5,06 | 5,21 | 5,11 | 5,10 | 5,12 | 18.654 | 13.620.738.700 |
| 26/3/2026 | 5,36 | 5,25 | -3,31% | 5,21 | 5,40 | 5,29 | 5,25 | 5,26 | 18.534 | 13.161.932.000 |
| 25/3/2026 | 5,41 | 5,43 | +2,07% | 5,32 | 5,54 | 5,42 | 5,42 | 5,43 | 21.397 | 16.556.914.200 |
| 24/3/2026 | 5,35 | 5,32 | -0,56% | 5,18 | 5,37 | 5,28 | 5,31 | 5,32 | 18.346 | 19.320.459.100 |
| 23/3/2026 | 5,25 | 5,35 | +4,90% | 5,20 | 5,44 | 5,36 | 5,34 | 5,35 | 22.255 | 18.120.747.900 |
| 20/3/2026 | 5,24 | 5,10 | -2,67% | 5,08 | 5,27 | 5,11 | 5,09 | 5,11 | 26.749 | 34.123.774.200 |
| 19/3/2026 | 5,10 | 5,24 | +0,96% | 5,00 | 5,33 | 5,17 | 5,24 | 5,25 | 24.786 | 24.508.190.400 |
| 18/3/2026 | 5,26 | 5,19 | -0,57% | 5,08 | 5,29 | 5,20 | 5,19 | 5,20 | 28.171 | 15.380.050.800 |
| 17/3/2026 | 5,45 | 5,22 | -4,22% | 5,15 | 5,60 | 5,34 | 5,21 | 5,22 | 24.947 | 22.715.322.800 |
| 16/3/2026 | 5,56 | 5,45 | +0,55% | 5,40 | 5,64 | 5,49 | 5,45 | 5,46 | 22.774 | 10.522.204.100 |
| 13/3/2026 | 5,70 | 5,42 | -3,90% | 5,37 | 5,77 | 5,49 | 5,42 | 5,43 | 29.286 | 20.190.167.100 |
| 12/3/2026 | 5,94 | 5,64 | -5,53% | 5,61 | 5,94 | 5,69 | 5,64 | 5,65 | 44.942 | 24.397.701.500 |
| 11/3/2026 | 6,08 | 5,97 | -2,29% | 5,92 | 6,27 | 6,04 | 5,97 | 5,98 | 32.708 | 24.212.606.200 |
| 10/3/2026 | 5,79 | 6,11 | +6,45% | 5,72 | 6,24 | 6,06 | 6,10 | 6,11 | 25.020 | 17.334.626.300 |
| 9/3/2026 | 5,59 | 5,74 | +2,68% | 5,50 | 5,85 | 5,66 | 5,74 | 5,75 | 27.321 | 18.817.355.100 |
| 6/3/2026 | 5,66 | 5,59 | -2,10% | 5,56 | 5,85 | 5,65 | 5,59 | 5,60 | 26.694 | 22.434.454.400 |
| 5/3/2026 | 6,04 | 5,71 | -5,46% | 5,71 | 6,06 | 5,80 | 5,70 | 5,73 | 38.106 | 20.870.584.800 |