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 ATZ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 6,08 | 6,04 | +1,17% | 5,99 | 6,13 | 6,07 | 6,03 | 6,05 | 26.802 | 16.235.341.000 |
| 3/3/2026 | 5,88 | 5,97 | -3,08% | 5,73 | 6,08 | 5,90 | 5,97 | 5,98 | 45.288 | 26.832.703.700 |
| 2/3/2026 | 6,20 | 6,16 | -2,07% | 6,00 | 6,24 | 6,15 | 6,16 | 6,17 | 38.877 | 16.689.447.900 |
| 27/2/2026 | 6,64 | 6,29 | -5,27% | 6,27 | 6,66 | 6,40 | 6,29 | 6,30 | 23.995 | 18.355.257.500 |
| 26/2/2026 | 6,47 | 6,64 | +2,15% | 6,46 | 6,69 | 6,59 | 6,64 | 6,65 | 20.796 | 20.476.521.600 |
| 25/2/2026 | 6,88 | 6,50 | -4,41% | 6,47 | 6,88 | 6,62 | 6,49 | 6,50 | 25.659 | 22.730.541.700 |
| 24/2/2026 | 6,68 | 6,80 | +3,03% | 6,61 | 6,90 | 6,80 | 6,79 | 6,82 | 37.037 | 26.003.611.500 |
| 23/2/2026 | 6,55 | 6,60 | +1,07% | 6,47 | 6,89 | 6,70 | 6,60 | 6,61 | 30.716 | 34.127.290.200 |
| 20/2/2026 | 6,36 | 6,53 | +2,03% | 6,30 | 6,57 | 6,45 | 6,53 | 6,54 | 27.808 | 23.936.862.700 |
| 19/2/2026 | 6,36 | 6,40 | +1,59% | 6,33 | 6,49 | 6,41 | 6,40 | 6,41 | 22.560 | 15.452.682.200 |
| 18/2/2026 | 6,11 | 6,30 | +2,94% | 6,09 | 6,33 | 6,25 | 6,29 | 6,30 | 18.056 | 15.970.812.000 |
| 13/2/2026 | 5,95 | 6,12 | -4,08% | 5,89 | 6,19 | 6,08 | 6,12 | 6,13 | 18.418 | 16.465.697.100 |
| 11/2/2026 | 6,17 | 6,38 | +4,59% | 6,10 | 6,45 | 6,31 | 6,38 | 6,39 | 35.957 | 30.979.482.000 |
| 10/2/2026 | 6,04 | 6,10 | +0,99% | 5,91 | 6,17 | 6,05 | 6,10 | 6,11 | 19.660 | 21.040.627.200 |
| 9/2/2026 | 5,80 | 6,04 | +4,68% | 5,79 | 6,08 | 5,96 | 6,04 | 6,05 | 27.523 | 25.449.371.600 |
| 6/2/2026 | 5,60 | 5,77 | +2,30% | 5,58 | 5,79 | 5,70 | 5,76 | 5,77 | 18.252 | 10.917.834.100 |
| 5/2/2026 | 5,82 | 5,64 | -3,09% | 5,61 | 5,85 | 5,71 | 5,64 | 5,65 | 19.887 | 18.977.475.100 |
| 4/2/2026 | 5,95 | 5,82 | -2,84% | 5,79 | 6,07 | 5,89 | 5,81 | 5,82 | 29.986 | 23.258.372.000 |
| 3/2/2026 | 5,90 | 5,99 | +2,92% | 5,86 | 6,10 | 5,99 | 5,99 | 6,00 | 22.902 | 23.736.126.000 |
| 2/2/2026 | 5,94 | 5,82 | -1,36% | 5,76 | 5,98 | 5,82 | 5,81 | 5,82 | 19.932 | 13.051.203.500 |
| 30/1/2026 | 5,91 | 5,90 | -0,17% | 5,87 | 6,10 | 5,96 | 5,90 | 5,91 | 24.365 | 29.114.598.200 |
| 29/1/2026 | 6,11 | 5,91 | -1,99% | 5,74 | 6,18 | 5,91 | 5,90 | 5,91 | 33.638 | 36.112.975.100 |
| 28/1/2026 | 5,90 | 6,03 | +3,61% | 5,86 | 6,11 | 5,98 | 6,02 | 6,04 | 30.663 | 30.276.793.200 |
| 27/1/2026 | 5,71 | 5,82 | +3,01% | 5,70 | 5,85 | 5,79 | 5,81 | 5,83 | 30.760 | 28.710.787.400 |
| 26/1/2026 | 5,70 | 5,65 | 0,00% | 5,50 | 5,70 | 5,60 | 5,64 | 5,65 | 22.765 | 15.978.063.800 |
| 23/1/2026 | 5,50 | 5,65 | +3,10% | 5,43 | 5,70 | 5,57 | 5,65 | 5,66 | 31.254 | 18.749.422.700 |
| 22/1/2026 | 5,36 | 5,48 | +2,62% | 5,36 | 5,65 | 5,51 | 5,47 | 5,49 | 34.804 | 27.166.356.000 |
| 21/1/2026 | 5,16 | 5,34 | +5,95% | 5,12 | 5,34 | 5,26 | 5,34 | 5,35 | 28.304 | 27.304.806.900 |
| 20/1/2026 | 5,03 | 5,04 | -0,20% | 4,99 | 5,19 | 5,08 | 5,04 | 5,05 | 16.231 | 16.401.462.800 |
| 19/1/2026 | 5,15 | 5,05 | -1,56% | 5,00 | 5,15 | 5,04 | 5,05 | 5,06 | 12.841 | 11.273.785.400 |
| 16/1/2026 | 5,03 | 5,13 | +2,40% | 4,92 | 5,13 | 5,00 | 5,13 | 5,14 | 20.194 | 30.265.833.300 |
| 15/1/2026 | 5,19 | 5,01 | -2,53% | 5,01 | 5,27 | 5,08 | 5,01 | 5,02 | 22.929 | 18.415.226.000 |
| 14/1/2026 | 5,18 | 5,14 | 0,00% | 5,11 | 5,33 | 5,19 | 5,13 | 5,15 | 28.416 | 30.352.479.700 |
| 13/1/2026 | 5,22 | 5,14 | -2,10% | 5,14 | 5,29 | 5,15 | 5,14 | 5,15 | 28.736 | 44.520.702.200 |
| 12/1/2026 | 5,16 | 5,25 | +1,35% | 5,12 | 5,25 | 5,19 | 5,24 | 5,26 | 13.178 | 15.117.806.600 |
| 9/1/2026 | 5,12 | 5,18 | +1,37% | 5,04 | 5,18 | 5,11 | 5,15 | 5,18 | 23.755 | 20.257.495.300 |
| 8/1/2026 | 5,12 | 5,11 | +0,20% | 5,06 | 5,17 | 5,10 | 5,11 | 5,12 | 19.246 | 17.289.612.100 |
| 7/1/2026 | 5,22 | 5,10 | -2,11% | 5,08 | 5,22 | 5,12 | 5,10 | 5,11 | 20.808 | 13.658.355.300 |
| 6/1/2026 | 5,29 | 5,21 | -0,76% | 5,18 | 5,37 | 5,26 | 5,21 | 5,22 | 21.081 | 17.926.385.800 |
| 5/1/2026 | 5,26 | 5,25 | 0,00% | 5,21 | 5,36 | 5,29 | 5,25 | 5,26 | 14.413 | 16.157.930.000 |
| 2/1/2026 | 5,35 | 5,25 | -1,32% | 5,22 | 5,44 | 5,26 | 5,25 | 5,26 | 27.563 | 44.332.516.200 |
| 30/12/2025 | 5,32 | 5,32 | +0,38% | 5,30 | 5,40 | 5,34 | 5,31 | 5,32 | 21.237 | 16.541.121.100 |
| 29/12/2025 | 5,38 | 5,30 | -1,85% | 5,28 | 5,40 | 5,31 | 5,30 | 5,31 | 17.381 | 11.379.304.100 |
| 26/12/2025 | 5,26 | 5,40 | +2,27% | 5,24 | 5,47 | 5,37 | 5,40 | 5,42 | 16.069 | 17.307.899.800 |
| 23/12/2025 | 5,16 | 5,28 | +2,72% | 5,16 | 5,35 | 5,27 | 5,28 | 5,29 | 24.855 | 20.741.209.700 |
| 22/12/2025 | 5,26 | 5,14 | -2,47% | 5,14 | 5,29 | 5,19 | 5,14 | 5,15 | 26.019 | 19.273.893.400 |
| 19/12/2025 | 5,27 | 5,27 | -0,19% | 5,25 | 5,44 | 5,31 | 5,26 | 5,27 | 18.594 | 19.822.813.500 |
| 18/12/2025 | 5,32 | 5,28 | -0,56% | 5,23 | 5,38 | 5,29 | 5,28 | 5,30 | 25.132 | 16.621.231.100 |
| 17/12/2025 | 5,49 | 5,31 | -3,45% | 5,27 | 5,49 | 5,32 | 5,30 | 5,31 | 38.586 | 28.438.590.900 |
| 16/12/2025 | 5,89 | 5,50 | -6,78% | 5,50 | 5,90 | 5,63 | 5,49 | 5,50 | 32.457 | 32.942.832.700 |
| 15/12/2025 | 5,91 | 5,90 | +1,20% | 5,88 | 6,06 | 5,94 | 5,90 | 5,91 | 23.589 | 16.707.797.000 |
| 12/12/2025 | 6,00 | 5,83 | -2,18% | 5,81 | 6,09 | 5,89 | 5,83 | 5,84 | 35.321 | 27.331.419.700 |
| 11/12/2025 | 5,96 | 5,96 | -0,83% | 5,94 | 6,10 | 6,02 | 5,96 | 6,02 | 15.975 | 10.694.072.700 |
| 10/12/2025 | 5,95 | 6,01 | +2,04% | 5,85 | 6,05 | 5,93 | 6,00 | 6,02 | 35.050 | 19.626.066.500 |
| 9/12/2025 | 5,98 | 5,89 | -2,32% | 5,76 | 6,09 | 5,94 | 5,89 | 5,90 | 23.674 | 24.285.550.400 |
| 8/12/2025 | 6,20 | 6,03 | -0,99% | 6,00 | 6,23 | 6,09 | 6,03 | 6,05 | 32.249 | 24.181.287.100 |
| 5/12/2025 | 6,60 | 6,09 | -7,73% | 6,04 | 6,78 | 6,35 | 6,08 | 6,09 | 35.396 | 34.506.369.700 |
| 4/12/2025 | 6,57 | 6,60 | +1,54% | 6,54 | 6,64 | 6,59 | 6,59 | 6,60 | 28.084 | 16.427.438.600 |