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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 7,30 | 7,30 | +2,10% | 7,14 | 7,45 | 7,28 | 7,28 | 7,30 | 33.583 | 34.219.984.600 |
| 4/9/2025 | 6,83 | 7,15 | +5,93% | 6,75 | 7,28 | 7,04 | 7,14 | 7,16 | 57.620 | 64.024.414.400 |
| 3/9/2025 | 6,40 | 6,75 | +8,00% | 6,27 | 6,75 | 6,54 | 6,75 | 6,76 | 30.515 | 31.788.638.900 |
| 2/9/2025 | 6,03 | 6,25 | +3,31% | 5,95 | 6,35 | 6,19 | 6,24 | 6,28 | 23.805 | 18.701.719.900 |
| 1/9/2025 | 5,85 | 6,05 | +3,42% | 5,84 | 6,27 | 6,11 | 6,05 | 6,06 | 16.565 | 14.962.402.900 |
| 29/8/2025 | 5,89 | 5,85 | +2,27% | 5,76 | 5,92 | 5,84 | 5,84 | 5,85 | 17.743 | 13.763.001.000 |
| 28/8/2025 | 5,64 | 5,72 | +2,51% | 5,60 | 5,87 | 5,75 | 5,72 | 5,73 | 22.385 | 11.477.289.200 |
| 27/8/2025 | 5,40 | 5,58 | +3,14% | 5,38 | 5,59 | 5,50 | 5,57 | 5,58 | 15.389 | 6.569.412.900 |
| 26/8/2025 | 5,44 | 5,41 | -0,73% | 5,37 | 5,52 | 5,41 | 5,40 | 5,42 | 12.119 | 4.855.356.000 |
| 25/8/2025 | 5,47 | 5,45 | -0,18% | 5,40 | 5,59 | 5,50 | 5,43 | 5,46 | 16.963 | 7.875.928.800 |
| 22/8/2025 | 5,26 | 5,46 | +4,60% | 5,25 | 5,47 | 5,38 | 5,46 | 5,47 | 16.778 | 11.242.452.400 |
| 21/8/2025 | 5,32 | 5,22 | -1,88% | 5,22 | 5,37 | 5,26 | 5,22 | 5,23 | 13.526 | 9.003.977.900 |
| 20/8/2025 | 5,40 | 5,32 | -1,48% | 5,28 | 5,48 | 5,39 | 5,31 | 5,33 | 11.848 | 9.180.466.400 |
| 19/8/2025 | 5,61 | 5,40 | -6,41% | 5,30 | 5,66 | 5,44 | 5,39 | 5,40 | 25.542 | 16.316.372.600 |
| 18/8/2025 | 5,55 | 5,77 | +5,29% | 5,49 | 5,92 | 5,76 | 5,77 | 5,78 | 24.754 | 13.011.860.800 |
| 15/8/2025 | 5,30 | 5,48 | +1,48% | 5,29 | 5,58 | 5,46 | 5,48 | 5,50 | 14.919 | 8.434.831.800 |
| 14/8/2025 | 5,67 | 5,40 | -6,57% | 5,32 | 5,70 | 5,44 | 5,39 | 5,40 | 19.092 | 16.483.114.500 |
| 13/8/2025 | 5,83 | 5,78 | -1,20% | 5,65 | 5,94 | 5,80 | 5,77 | 5,78 | 18.041 | 13.712.202.100 |
| 12/8/2025 | 5,67 | 5,85 | +3,72% | 5,67 | 5,97 | 5,87 | 5,85 | 5,87 | 19.465 | 10.732.615.600 |
| 11/8/2025 | 5,81 | 5,64 | -2,76% | 5,60 | 5,83 | 5,66 | 5,63 | 5,64 | 13.623 | 11.408.396.100 |
| 8/8/2025 | 6,00 | 5,80 | -2,85% | 5,79 | 6,01 | 5,88 | 5,80 | 5,81 | 15.197 | 8.733.615.800 |
| 7/8/2025 | 5,84 | 5,97 | +2,75% | 5,81 | 5,99 | 5,92 | 5,96 | 5,97 | 15.325 | 8.511.350.000 |
| 6/8/2025 | 6,00 | 5,81 | -2,19% | 5,81 | 6,03 | 5,89 | 5,81 | 5,83 | 11.991 | 8.022.442.200 |
| 5/8/2025 | 5,82 | 5,94 | +2,41% | 5,77 | 6,06 | 5,95 | 5,94 | 5,96 | 12.417 | 10.696.833.500 |
| 4/8/2025 | 5,88 | 5,80 | -0,34% | 5,76 | 5,91 | 5,82 | 5,80 | 5,81 | 14.480 | 6.337.459.700 |
| 1/8/2025 | 6,04 | 5,82 | -1,85% | 5,82 | 6,10 | 5,89 | 5,82 | 5,83 | 14.184 | 20.077.102.600 |
| 31/7/2025 | 5,89 | 5,93 | -0,67% | 5,82 | 6,04 | 5,93 | 5,92 | 5,94 | 11.859 | 7.342.728.100 |
| 30/7/2025 | 5,82 | 5,97 | +2,75% | 5,66 | 6,00 | 5,82 | 5,97 | 5,98 | 23.918 | 13.926.217.700 |
| 29/7/2025 | 5,89 | 5,81 | -0,85% | 5,78 | 5,95 | 5,84 | 5,80 | 5,81 | 22.276 | 12.272.023.200 |
| 28/7/2025 | 6,05 | 5,86 | -2,66% | 5,81 | 6,07 | 5,88 | 5,85 | 5,86 | 14.401 | 7.897.413.600 |
| 25/7/2025 | 5,92 | 6,02 | +2,03% | 5,85 | 6,07 | 5,99 | 6,02 | 6,03 | 14.804 | 10.783.954.100 |
| 24/7/2025 | 5,83 | 5,90 | +0,51% | 5,72 | 5,94 | 5,85 | 5,89 | 5,91 | 11.775 | 11.631.219.900 |
| 23/7/2025 | 5,74 | 5,87 | +2,26% | 5,71 | 5,92 | 5,83 | 5,87 | 5,88 | 11.841 | 7.404.731.000 |
| 22/7/2025 | 5,85 | 5,74 | -1,54% | 5,71 | 5,92 | 5,81 | 5,74 | 5,75 | 17.347 | 10.341.834.400 |
| 21/7/2025 | 6,00 | 5,83 | -2,18% | 5,79 | 6,04 | 5,86 | 5,82 | 5,84 | 19.175 | 11.922.765.600 |
| 18/7/2025 | 6,12 | 5,96 | -3,72% | 5,92 | 6,15 | 5,99 | 5,95 | 5,96 | 21.549 | 16.610.435.500 |
| 17/7/2025 | 6,27 | 6,19 | -1,12% | 6,14 | 6,28 | 6,19 | 6,18 | 6,19 | 13.344 | 11.843.364.100 |
| 16/7/2025 | 6,38 | 6,26 | -1,88% | 6,17 | 6,43 | 6,23 | 6,25 | 6,26 | 17.833 | 11.813.885.400 |
| 15/7/2025 | 6,33 | 6,38 | +1,59% | 6,30 | 6,51 | 6,37 | 6,37 | 6,39 | 20.685 | 9.505.126.800 |
| 14/7/2025 | 6,40 | 6,28 | -1,57% | 6,27 | 6,41 | 6,31 | 6,27 | 6,29 | 14.404 | 12.781.303.200 |
| 11/7/2025 | 6,39 | 6,38 | -0,47% | 6,27 | 6,45 | 6,35 | 6,38 | 6,39 | 14.249 | 8.464.499.800 |
| 10/7/2025 | 6,48 | 6,41 | -3,03% | 6,33 | 6,50 | 6,38 | 6,40 | 6,41 | 22.900 | 17.025.159.100 |
| 9/7/2025 | 6,86 | 6,61 | -4,06% | 6,61 | 6,89 | 6,71 | 6,61 | 6,62 | 17.115 | 10.001.371.300 |
| 8/7/2025 | 6,91 | 6,89 | -0,14% | 6,80 | 6,95 | 6,86 | 6,86 | 6,89 | 16.105 | 8.397.320.900 |
| 7/7/2025 | 7,15 | 6,90 | -3,36% | 6,90 | 7,18 | 6,96 | 6,89 | 6,90 | 17.070 | 9.242.990.200 |
| 4/7/2025 | 7,05 | 7,14 | +0,99% | 7,00 | 7,17 | 7,10 | 7,12 | 7,15 | 6.994 | 4.072.262.400 |
| 3/7/2025 | 6,96 | 7,07 | +2,02% | 6,90 | 7,13 | 7,06 | 7,07 | 7,09 | 11.928 | 8.364.742.500 |
| 2/7/2025 | 7,09 | 6,93 | -1,98% | 6,92 | 7,14 | 6,99 | 6,93 | 6,94 | 21.495 | 8.498.937.400 |
| 1/7/2025 | 6,89 | 7,07 | +3,06% | 6,86 | 7,13 | 7,03 | 7,06 | 7,08 | 21.102 | 13.333.400.800 |
| 30/6/2025 | 6,72 | 6,86 | +1,78% | 6,69 | 6,89 | 6,83 | 6,86 | 6,87 | 15.557 | 11.715.196.000 |
| 27/6/2025 | 6,87 | 6,74 | -2,46% | 6,74 | 6,92 | 6,79 | 6,73 | 6,74 | 19.040 | 10.981.297.400 |
| 26/6/2025 | 6,95 | 6,91 | +0,58% | 6,89 | 7,04 | 6,94 | 6,90 | 6,93 | 19.536 | 9.229.885.700 |
| 25/6/2025 | 7,06 | 6,87 | -3,38% | 6,87 | 7,16 | 6,95 | 6,87 | 6,88 | 19.243 | 13.401.929.400 |
| 24/6/2025 | 6,99 | 7,11 | +2,45% | 6,90 | 7,18 | 7,08 | 7,11 | 7,12 | 21.947 | 22.200.264.700 |
| 23/6/2025 | 7,32 | 6,94 | -4,67% | 6,87 | 7,39 | 7,02 | 6,93 | 6,95 | 32.759 | 28.384.150.400 |
| 20/6/2025 | 7,91 | 7,28 | -9,00% | 7,28 | 7,93 | 7,45 | 7,27 | 7,28 | 50.544 | 31.863.511.500 |
| 18/6/2025 | 8,12 | 8,00 | -1,48% | 7,96 | 8,19 | 8,05 | 7,98 | 8,00 | 13.390 | 11.784.053.900 |
| 17/6/2025 | 8,46 | 8,12 | -3,79% | 8,11 | 8,46 | 8,21 | 8,11 | 8,12 | 12.756 | 11.004.037.100 |
| 16/6/2025 | 8,22 | 8,44 | +3,94% | 8,22 | 8,53 | 8,42 | 8,41 | 8,44 | 22.690 | 12.666.160.700 |
| 13/6/2025 | 8,23 | 8,12 | -1,46% | 8,03 | 8,23 | 8,13 | 8,11 | 8,12 | 13.217 | 8.845.362.300 |
| 12/6/2025 | 8,23 | 8,24 | -0,12% | 8,18 | 8,39 | 8,25 | 8,23 | 8,27 | 11.545 | 9.954.564.300 |
| 11/6/2025 | 8,17 | 8,25 | -0,12% | 8,14 | 8,36 | 8,23 | 8,25 | 8,26 | 10.074 | 7.209.597.300 |
| 10/6/2025 | 8,11 | 8,26 | +3,12% | 8,06 | 8,36 | 8,25 | 8,26 | 8,27 | 16.058 | 11.372.749.900 |
| 9/6/2025 | 8,05 | 8,01 | -0,62% | 7,84 | 8,08 | 7,96 | 8,01 | 8,03 | 14.417 | 10.915.227.200 |
| 6/6/2025 | 8,05 | 8,06 | +0,25% | 7,98 | 8,26 | 8,07 | 8,06 | 8,07 | 20.333 | 13.291.406.800 |
| 5/6/2025 | 8,35 | 8,04 | -3,25% | 8,04 | 8,37 | 8,16 | 8,04 | 8,05 | 17.908 | 15.642.138.100 |
| 4/6/2025 | 8,61 | 8,31 | -2,69% | 8,29 | 8,78 | 8,50 | 8,31 | 8,32 | 20.851 | 14.281.879.600 |
| 3/6/2025 | 8,04 | 8,54 | +6,09% | 8,04 | 8,56 | 8,38 | 8,54 | 8,55 | 22.236 | 16.508.118.200 |
| 2/6/2025 | 8,31 | 8,05 | -2,19% | 8,04 | 8,53 | 8,17 | 8,04 | 8,06 | 15.421 | 9.871.755.300 |
| 30/5/2025 | 8,45 | 8,23 | -2,02% | 8,13 | 8,57 | 8,26 | 8,23 | 8,24 | 17.087 | 18.173.700.700 |
| 29/5/2025 | 8,28 | 8,40 | +2,07% | 8,12 | 8,55 | 8,35 | 8,39 | 8,41 | 19.304 | 14.977.675.300 |
| 28/5/2025 | 8,12 | 8,23 | +0,98% | 8,01 | 8,23 | 8,14 | 8,22 | 8,23 | 22.861 | 12.812.595.800 |
| 27/5/2025 | 8,09 | 8,15 | +1,24% | 8,09 | 8,35 | 8,22 | 8,14 | 8,15 | 17.949 | 12.227.485.200 |
| 26/5/2025 | 8,07 | 8,05 | +0,37% | 8,05 | 8,22 | 8,11 | 8,04 | 8,05 | 12.819 | 11.550.173.600 |
| 23/5/2025 | 7,70 | 8,02 | +3,62% | 7,55 | 8,17 | 7,98 | 8,01 | 8,02 | 32.377 | 33.582.057.000 |
| 22/5/2025 | 7,71 | 7,74 | +0,78% | 7,60 | 8,01 | 7,83 | 7,73 | 7,78 | 28.386 | 27.983.265.300 |
| 21/5/2025 | 7,54 | 7,68 | +1,32% | 7,51 | 7,76 | 7,68 | 7,67 | 7,69 | 16.129 | 14.811.995.400 |
| 20/5/2025 | 7,54 | 7,58 | +0,13% | 7,46 | 7,71 | 7,59 | 7,58 | 7,59 | 16.000 | 13.037.484.800 |
| 19/5/2025 | 7,55 | 7,57 | 0,00% | 7,35 | 7,70 | 7,55 | 7,57 | 7,63 | 14.877 | 15.223.550.300 |
| 16/5/2025 | 7,66 | 7,57 | -1,94% | 7,31 | 7,69 | 7,50 | 7,57 | 7,58 | 22.338 | 21.119.173.500 |
| 15/5/2025 | 7,78 | 7,72 | -1,03% | 7,65 | 7,84 | 7,75 | 7,72 | 7,73 | 11.398 | 10.698.940.800 |
| 14/5/2025 | 7,87 | 7,80 | -2,13% | 7,71 | 7,96 | 7,81 | 7,79 | 7,81 | 16.603 | 10.826.183.200 |
| 13/5/2025 | 7,78 | 7,97 | +2,44% | 7,78 | 8,12 | 7,99 | 7,97 | 7,98 | 25.239 | 16.601.441.700 |
| 12/5/2025 | 7,99 | 7,78 | -0,38% | 7,75 | 8,08 | 7,84 | 7,78 | 7,79 | 16.160 | 10.077.620.800 |
| 9/5/2025 | 7,97 | 7,81 | -2,25% | 7,80 | 8,04 | 7,87 | 7,81 | 7,83 | 21.193 | 8.949.185.900 |
| 8/5/2025 | 7,88 | 7,99 | +4,44% | 7,87 | 8,28 | 8,10 | 7,99 | 8,02 | 24.480 | 19.330.883.600 |
| 7/5/2025 | 7,78 | 7,65 | -1,03% | 7,57 | 7,82 | 7,64 | 7,63 | 7,65 | 9.316 | 6.780.995.500 |
| 6/5/2025 | 7,82 | 7,73 | -0,26% | 7,72 | 7,98 | 7,81 | 7,73 | 7,74 | 17.857 | 10.759.050.400 |
| 5/5/2025 | 8,03 | 7,75 | -3,25% | 7,70 | 8,18 | 7,86 | 7,73 | 7,75 | 13.116 | 11.975.155.100 |
| 2/5/2025 | 8,02 | 8,01 | +3,62% | 7,79 | 8,11 | 8,00 | 8,01 | 8,05 | 15.523 | 20.946.164.100 |
| 29/4/2025 | 7,74 | 7,73 | +0,13% | 7,70 | 7,92 | 7,83 | 7,73 | 7,74 | 13.910 | 11.621.188.200 |
| 28/4/2025 | 7,75 | 7,72 | +0,13% | 7,63 | 7,86 | 7,77 | 7,71 | 7,73 | 17.112 | 10.576.271.400 |
| 25/4/2025 | 7,80 | 7,71 | -1,28% | 7,66 | 7,83 | 7,74 | 7,71 | 7,74 | 17.500 | 10.320.630.600 |
| 24/4/2025 | 7,52 | 7,81 | +3,99% | 7,51 | 7,87 | 7,74 | 7,80 | 7,82 | 16.765 | 14.028.742.100 |
| 23/4/2025 | 7,38 | 7,51 | +3,44% | 7,38 | 7,59 | 7,49 | 7,50 | 7,51 | 18.223 | 13.582.908.500 |
| 22/4/2025 | 7,14 | 7,26 | +1,26% | 6,97 | 7,29 | 7,16 | 7,25 | 7,26 | 14.808 | 12.620.204.500 |
| 17/4/2025 | 6,99 | 7,17 | +2,43% | 6,92 | 7,20 | 7,11 | 7,16 | 7,18 | 13.895 | 14.302.021.300 |
| 16/4/2025 | 6,98 | 7,00 | -0,71% | 6,94 | 7,13 | 7,01 | 7,00 | 7,01 | 19.373 | 11.682.862.600 |
| 15/4/2025 | 7,19 | 7,05 | -2,76% | 6,99 | 7,27 | 7,10 | 7,03 | 7,05 | 15.093 | 8.282.530.800 |
| 14/4/2025 | 7,18 | 7,25 | +2,98% | 7,10 | 7,30 | 7,20 | 7,20 | 7,25 | 14.760 | 9.173.814.000 |
| 11/4/2025 | 7,01 | 7,04 | +1,44% | 6,84 | 7,11 | 7,01 | 7,03 | 7,04 | 19.152 | 11.656.839.900 |
| 10/4/2025 | 6,79 | 6,94 | +1,46% | 6,65 | 6,94 | 6,82 | 6,93 | 6,94 | 22.019 | 15.501.044.800 |
| 9/4/2025 | 6,50 | 6,84 | +3,79% | 6,45 | 6,99 | 6,74 | 6,83 | 6,84 | 45.119 | 29.156.142.800 |
| 8/4/2025 | 7,08 | 6,59 | -5,99% | 6,57 | 7,11 | 6,77 | 6,58 | 6,59 | 25.295 | 22.101.010.300 |
| 7/4/2025 | 7,00 | 7,01 | -3,18% | 6,93 | 7,43 | 7,10 | 7,00 | 7,02 | 21.360 | 13.251.227.100 |
| 4/4/2025 | 7,54 | 7,24 | -7,06% | 7,18 | 7,54 | 7,27 | 7,23 | 7,25 | 26.626 | 19.838.769.500 |
| 3/4/2025 | 7,47 | 7,79 | +4,01% | 7,43 | 7,79 | 7,71 | 7,79 | 7,80 | 18.552 | 15.707.546.200 |
| 2/4/2025 | 7,38 | 7,49 | +1,63% | 7,30 | 7,54 | 7,45 | 7,48 | 7,52 | 15.408 | 7.799.850.100 |
| 1/4/2025 | 7,36 | 7,37 | -0,27% | 7,33 | 7,50 | 7,41 | 7,36 | 7,38 | 16.963 | 8.158.735.000 |
| 31/3/2025 | 7,59 | 7,39 | -3,15% | 7,39 | 7,61 | 7,46 | 7,38 | 7,39 | 11.920 | 11.315.147.600 |
| 28/3/2025 | 7,75 | 7,63 | -1,68% | 7,55 | 7,76 | 7,63 | 7,63 | 7,64 | 9.551 | 6.765.563.100 |
| 27/3/2025 | 7,77 | 7,76 | +0,65% | 7,62 | 7,88 | 7,78 | 7,75 | 7,76 | 15.217 | 7.838.784.200 |
| 26/3/2025 | 7,69 | 7,71 | +0,78% | 7,59 | 7,77 | 7,67 | 7,70 | 7,73 | 12.008 | 10.307.904.500 |
| 25/3/2025 | 7,60 | 7,65 | +0,79% | 7,58 | 7,80 | 7,70 | 7,64 | 7,65 | 13.792 | 11.676.584.400 |
| 24/3/2025 | 7,74 | 7,59 | -2,19% | 7,54 | 7,76 | 7,62 | 7,58 | 7,59 | 9.142 | 6.227.963.100 |
| 21/3/2025 | 7,73 | 7,76 | -0,51% | 7,71 | 7,83 | 7,76 | 7,75 | 7,76 | 17.384 | 12.918.654.500 |
| 20/3/2025 | 7,88 | 7,80 | -1,39% | 7,75 | 7,97 | 7,83 | 7,79 | 7,81 | 22.714 | 13.085.341.300 |
| 19/3/2025 | 7,73 | 7,91 | +2,86% | 7,65 | 8,00 | 7,87 | 7,91 | 7,93 | 22.338 | 33.634.653.600 |
| 18/3/2025 | 7,75 | 7,69 | -1,41% | 7,61 | 7,79 | 7,67 | 7,68 | 7,69 | 14.566 | 11.062.215.800 |
| 17/3/2025 | 7,55 | 7,80 | +4,42% | 7,50 | 7,95 | 7,67 | 7,79 | 7,80 | 20.956 | 31.687.832.600 |
| 14/3/2025 | 7,18 | 7,47 | +4,62% | 7,16 | 7,51 | 7,42 | 7,46 | 7,47 | 19.434 | 14.332.098.400 |
| 13/3/2025 | 6,91 | 7,14 | +3,33% | 6,83 | 7,15 | 7,06 | 7,12 | 7,14 | 20.501 | 15.326.309.100 |
| 12/3/2025 | 7,00 | 6,91 | -1,00% | 6,87 | 7,05 | 6,92 | 6,90 | 6,92 | 16.664 | 9.843.222.600 |
| 11/3/2025 | 7,09 | 6,98 | -1,55% | 6,85 | 7,12 | 6,93 | 6,97 | 6,98 | 16.627 | 12.643.620.300 |
| 10/3/2025 | 7,21 | 7,09 | -2,48% | 7,02 | 7,28 | 7,15 | 7,07 | 7,09 | 13.220 | 11.440.954.000 |