O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 7,70 7,75 +1,44% 7,57 7,83 7,68 7,74 7,75 31.327 20.751.018.800
20/1/2025 8,20 7,64 -6,83% 7,64 8,20 7,86 7,64 7,65 31.304 29.008.776.500
17/1/2025 8,73 8,20 -4,98% 8,20 8,75 8,38 8,20 8,24 24.638 23.925.131.400
16/1/2025 9,30 8,63 +0,58% 8,63 9,32 8,84 8,63 8,64 50.572 44.934.204.800
15/1/2025 8,31 8,58 +4,25% 8,30 8,68 8,49 8,57 8,60 33.439 24.888.111.300
14/1/2025 8,21 8,23 +0,24% 8,06 8,28 8,16 8,22 8,23 17.999 12.389.282.700
13/1/2025 8,11 8,21 +1,23% 8,07 8,49 8,32 8,21 8,23 19.304 15.050.910.300
10/1/2025 8,24 8,11 -1,22% 8,05 8,25 8,11 8,11 8,12 27.938 12.551.189.800
9/1/2025 8,15 8,21 +0,12% 8,10 8,30 8,20 8,21 8,22 12.470 6.541.769.300
8/1/2025 8,33 8,20 -2,15% 8,09 8,35 8,17 8,17 8,21 23.390 10.492.998.700
7/1/2025 8,41 8,38 +1,09% 8,30 8,52 8,41 8,38 8,40 24.107 14.274.301.400
6/1/2025 8,16 8,29 +2,98% 8,14 8,46 8,31 8,28 8,30 25.420 15.233.979.500
3/1/2025 8,01 8,05 +0,37% 7,92 8,10 8,01 8,02 8,05 26.004 11.702.238.100
2/1/2025 8,18 8,02 -1,72% 7,90 8,22 8,04 8,02 8,03 32.553 13.046.812.100
30/12/2024 8,24 8,16 0,00% 8,10 8,29 8,17 8,16 8,19 21.089 9.259.223.600
27/12/2024 8,43 8,16 -2,39% 8,14 8,47 8,25 8,16 8,19 17.769 12.035.482.400
26/12/2024 8,55 8,36 -2,11% 8,34 8,59 8,45 8,36 8,38 19.494 10.366.127.500
23/12/2024 8,42 8,54 +0,23% 8,41 8,61 8,52 8,53 8,55 26.192 13.782.774.700
20/12/2024 8,23 8,52 +2,77% 8,19 8,66 8,45 8,52 8,54 27.010 19.294.556.400
19/12/2024 8,39 8,29 -0,72% 8,20 8,46 8,32 8,29 8,30 29.452 18.339.145.200
18/12/2024 8,84 8,35 -5,33% 8,29 8,85 8,42 8,33 8,35 41.933 24.674.133.100
17/12/2024 8,74 8,82 +1,50% 8,56 8,97 8,81 8,82 8,83 33.350 20.871.076.400
16/12/2024 8,94 8,69 -2,47% 8,62 9,01 8,78 8,67 8,69 19.178 13.354.717.500
13/12/2024 9,28 8,91 -3,78% 8,91 9,30 9,02 8,91 8,94 20.798 15.640.930.500
12/12/2024 9,61 9,26 -4,93% 9,09 9,61 9,26 9,25 9,26 21.840 18.830.268.000
11/12/2024 9,66 9,74 +1,35% 9,34 10,00 9,65 9,73 9,79 31.292 20.948.217.200
10/12/2024 9,50 9,61 +2,67% 9,44 9,66 9,55 9,61 9,63 13.660 9.445.071.100
9/12/2024 9,48 9,36 -0,43% 9,35 9,68 9,48 9,36 9,37 32.464 20.031.210.400
6/12/2024 9,77 9,40 -4,28% 9,26 9,79 9,44 9,39 9,40 27.821 20.524.846.700
5/12/2024 9,84 9,82 +1,03% 9,74 10,01 9,84 9,82 9,83 21.258 17.625.659.900
4/12/2024 9,94 9,72 -2,21% 9,64 9,96 9,77 9,72 9,74 20.133 20.211.783.100
3/12/2024 10,00 9,94 -0,50% 9,81 10,13 9,90 9,93 9,95 17.690 13.615.669.700
2/12/2024 10,11 9,99 -1,96% 9,78 10,21 10,02 9,98 9,99 24.687 19.312.659.300
29/11/2024 9,75 10,19 +5,38% 9,48 10,19 9,90 10,17 10,19 43.273 25.808.202.700
28/11/2024 10,63 9,67 -10,05% 9,67 10,76 10,05 9,67 9,69 43.283 37.793.653.300
27/11/2024 11,02 10,75 -2,36% 10,75 11,13 10,92 10,75 10,76 22.140 16.857.140.700
26/11/2024 11,24 11,01 -2,05% 10,97 11,34 11,13 11,00 11,01 20.168 13.951.271.500
25/11/2024 11,16 11,24 +0,99% 11,09 11,37 11,22 11,23 11,24 18.255 16.227.120.400
22/11/2024 10,61 11,13 +6,10% 10,60 11,27 11,03 11,08 11,13 25.381 31.077.357.000
21/11/2024 10,92 10,49 -4,64% 10,49 10,94 10,62 10,49 10,54 30.079 21.535.277.600
19/11/2024 11,09 11,00 -0,45% 10,87 11,18 11,04 10,99 11,00 17.174 11.782.275.700
18/11/2024 11,40 11,05 -2,21% 11,05 11,59 11,20 11,05 11,10 31.854 18.414.736.600
14/11/2024 11,41 11,30 -1,14% 11,26 11,58 11,34 11,29 11,31 12.742 16.694.845.100
13/11/2024 11,35 11,43 +0,62% 11,23 11,46 11,31 11,37 11,43 24.254 17.540.615.900
12/11/2024 11,55 11,36 -2,32% 11,27 11,63 11,35 11,36 11,37 22.271 13.569.197.300
11/11/2024 11,61 11,63 -0,34% 11,45 11,74 11,59 11,63 11,65 13.040 9.218.247.700
8/11/2024 11,72 11,67 -3,15% 11,58 11,87 11,69 11,67 11,69 25.285 14.086.730.700
7/11/2024 12,06 12,05 -0,66% 12,00 12,27 12,14 12,05 12,10 21.288 14.300.694.500
6/11/2024 11,71 12,13 +0,50% 11,64 12,14 11,97 12,10 12,14 11.880 8.837.087.000
5/11/2024 12,03 12,07 -0,08% 11,81 12,13 12,00 12,01 12,07 14.992 10.223.780.200
4/11/2024 11,64 12,08 +5,04% 11,63 12,20 12,01 12,07 12,08 20.593 16.912.330.600
1/11/2024 11,91 11,50 -2,71% 11,48 11,94 11,57 11,49 11,50 15.343 11.950.799.200
31/10/2024 11,99 11,82 -1,75% 11,82 12,23 11,91 11,82 11,83 9.035 9.780.711.100
30/10/2024 12,11 12,03 -0,50% 12,03 12,28 12,13 12,03 12,05 10.360 7.419.663.300
29/10/2024 12,14 12,09 +0,17% 12,02 12,20 12,10 12,08 12,10 10.554 11.876.279.100
28/10/2024 11,87 12,07 +2,72% 11,81 12,33 12,14 12,07 12,08 15.908 26.001.636.700
25/10/2024 11,86 11,75 -0,59% 11,66 11,88 11,76 11,75 11,79 12.907 8.668.804.900
24/10/2024 11,77 11,82 +0,77% 11,58 11,82 11,73 11,81 11,82 10.537 11.068.261.000
23/10/2024 11,62 11,73 +0,34% 11,48 11,73 11,62 11,72 11,73 15.966 9.471.041.000
22/10/2024 11,71 11,69 -0,34% 11,49 11,73 11,61 11,67 11,69 19.701 14.281.582.000
21/10/2024 11,85 11,73 -0,68% 11,71 11,92 11,77 11,73 11,74 12.147 10.534.047.900
18/10/2024 12,01 11,81 -0,67% 11,79 12,09 11,84 11,80 11,81 19.417 13.511.052.000
17/10/2024 11,99 11,89 -1,41% 11,79 12,01 11,87 11,89 11,90 12.687 12.688.388.600
16/10/2024 12,13 12,06 -0,50% 11,97 12,18 12,08 12,06 12,08 19.599 16.614.822.200
15/10/2024 12,23 12,12 -0,98% 12,05 12,34 12,15 12,12 12,13 13.870 9.636.626.900
14/10/2024 12,10 12,24 +1,16% 12,02 12,29 12,17 12,23 12,25 17.004 10.150.756.000
11/10/2024 12,40 12,10 -3,04% 11,96 12,46 12,11 12,10 12,12 20.224 23.925.871.800
10/10/2024 12,26 12,48 +0,32% 12,25 12,56 12,44 12,47 12,48 19.836 12.804.266.300
9/10/2024 12,71 12,44 -2,81% 12,35 12,76 12,50 12,44 12,45 27.289 16.120.560.400
8/10/2024 12,99 12,80 -1,92% 12,70 13,00 12,81 12,79 12,81 14.126 11.020.434.500
7/10/2024 13,37 13,05 -1,51% 12,93 13,43 13,06 13,04 13,06 14.699 11.387.203.000
4/10/2024 12,98 13,25 +1,22% 12,98 13,25 13,14 13,22 13,25 10.888 9.915.964.100
3/10/2024 13,37 13,09 -3,25% 12,84 13,39 13,02 13,08 13,09 17.367 14.636.029.800
2/10/2024 13,40 13,53 +1,65% 13,40 13,76 13,59 13,51 13,54 15.367 14.065.499.100
1/10/2024 13,16 13,31 +1,76% 13,02 13,35 13,18 13,29 13,32 15.153 19.982.385.600
30/9/2024 13,25 13,08 +0,93% 13,07 13,42 13,24 13,07 13,08 17.373 18.027.956.800
26/9/2024 12,60 12,96 +3,68% 12,58 13,02 12,89 12,94 12,96 14.025 15.897.652.200
25/9/2024 12,78 12,50 -1,73% 12,50 12,81 12,58 12,50 12,51 20.873 11.753.645.300
24/9/2024 12,41 12,72 +3,84% 12,38 12,78 12,66 12,71 12,73 19.799 12.597.162.900
23/9/2024 12,52 12,25 -2,47% 12,25 12,55 12,33 12,25 12,26 34.231 14.192.273.300
20/9/2024 12,97 12,56 -3,31% 12,46 12,99 12,58 12,55 12,56 27.878 18.578.234.800
19/9/2024 13,23 12,99 -0,84% 12,98 13,29 13,09 12,99 13,00 13.674 11.557.463.500
18/9/2024 13,32 13,10 -2,24% 13,10 13,44 13,22 13,10 13,12 17.810 16.031.623.400
17/9/2024 13,42 13,40 +2,06% 13,17 13,46 13,32 13,38 13,40 17.622 16.165.837.000
16/9/2024 13,07 13,13 +0,69% 13,02 13,22 13,11 13,12 13,13 11.913 6.495.425.500
13/9/2024 12,90 13,04 +1,56% 12,90 13,26 13,13 13,04 13,08 10.081 10.969.080.900
12/9/2024 12,97 12,84 -1,00% 12,75 13,02 12,85 12,84 12,87 11.964 7.864.888.200
11/9/2024 12,55 12,97 +3,84% 12,54 13,01 12,83 12,94 12,98 16.237 11.690.899.400
10/9/2024 12,75 12,49 -2,12% 12,43 12,76 12,53 12,48 12,50 14.738 14.682.502.400
9/9/2024 12,95 12,76 -1,01% 12,75 13,04 12,85 12,76 12,77 14.958 9.963.417.300
6/9/2024 13,38 12,89 -3,95% 12,89 13,43 13,07 12,89 12,93 14.615 9.663.700.100
5/9/2024 13,39 13,42 +0,15% 13,24 13,49 13,34 13,41 13,42 11.610 14.522.329.200
4/9/2024 13,23 13,40 +2,13% 13,13 13,53 13,40 13,40 13,44 14.034 10.243.987.700
3/9/2024 13,16 13,12 +0,08% 13,05 13,25 13,15 13,11 13,14 13.283 13.269.051.200
2/9/2024 13,34 13,11 -1,87% 13,09 13,39 13,21 13,10 13,11 13.624 7.557.897.800
30/8/2024 13,32 13,36 -0,60% 13,26 13,44 13,34 13,35 13,36 20.618 35.628.237.500
29/8/2024 13,63 13,44 -1,61% 13,37 13,68 13,45 13,44 13,45 17.784 12.511.096.300
28/8/2024 13,91 13,66 -2,15% 13,54 13,91 13,67 13,66 13,67 17.850 11.845.922.100
27/8/2024 14,15 13,96 -0,57% 13,93 14,15 14,00 13,96 13,97 10.633 8.600.989.700
26/8/2024 14,08 14,04 +0,50% 13,93 14,18 14,04 14,01 14,04 18.041 10.849.946.100
23/8/2024 13,77 13,97 +2,05% 13,75 14,14 14,01 13,95 13,99 15.731 12.655.987.600
22/8/2024 13,88 13,69 -1,72% 13,67 14,03 13,75 13,68 13,70 16.959 11.612.326.100
21/8/2024 13,90 13,93 +0,43% 13,87 14,16 13,98 13,93 13,94 18.709 12.851.567.800
20/8/2024 13,94 13,87 -0,50% 13,75 13,94 13,86 13,86 13,89 18.000 13.006.540.900
19/8/2024 13,55 13,94 +3,80% 13,46 13,97 13,84 13,93 13,95 27.087 19.388.670.900
16/8/2024 13,86 13,43 -1,90% 13,42 13,98 13,56 13,43 13,45 1.732 13.219.888.300
15/8/2024 13,50 13,69 +1,33% 13,24 13,83 13,65 13,68 13,69 7.803 20.460.793.300
14/8/2024 13,50 13,51 -1,46% 13,35 13,59 13,49 13,51 13,52 927 12.543.381.400
13/8/2024 13,51 13,71 +1,71% 13,49 13,77 13,65 13,71 13,74 5.008 8.630.126.200
12/8/2024 13,68 13,48 -0,96% 13,45 13,74 13,55 13,48 13,49 1.585 8.815.555.600
9/8/2024 13,38 13,61 +2,33% 13,35 13,61 13,51 13,57 13,62 3.650 8.448.468.100
8/8/2024 13,19 13,30 +0,83% 13,10 13,34 13,24 13,30 13,31 725 8.267.485.800
7/8/2024 13,06 13,19 +1,46% 12,84 13,19 13,03 13,18 13,19 2.974 12.198.451.800
6/8/2024 12,82 13,00 +1,56% 12,62 13,11 12,85 12,98 13,01 5.722 10.279.176.600
5/8/2024 12,67 12,80 -1,54% 12,56 12,85 12,69 12,80 12,82 7.996 12.368.476.800
2/8/2024 13,09 13,00 -0,54% 12,88 13,26 12,98 12,97 13,01 1.629 9.747.892.700
1/8/2024 13,45 13,07 -2,24% 13,00 13,55 13,19 13,06 13,08 9.419 17.530.420.900
31/7/2024 13,44 13,37 -0,07% 13,26 13,56 13,38 13,36 13,38 1.154 11.921.646.800
30/7/2024 13,36 13,38 -0,45% 13,27 13,43 13,34 13,38 13,39 876 9.887.433.800
29/7/2024 13,70 13,44 -1,90% 13,40 13,73 13,46 13,44 13,46 493 6.312.356.400
26/7/2024 13,59 13,70 +1,11% 13,40 13,88 13,63 13,69 13,70 3.607 12.540.252.300
25/7/2024 13,54 13,55 -0,15% 13,36 13,65 13,51 13,54 13,55 4.594 8.201.830.700
24/7/2024 13,69 13,57 -0,88% 13,51 13,72 13,61 13,57 13,59 4.695 7.509.271.500
23/7/2024 14,00 13,69 -2,56% 13,67 14,06 13,76 13,68 13,70 4.014 7.364.331.900
22/7/2024 13,97 14,05 +0,14% 13,92 14,10 14,02 14,05 13,99 1.031 6.001.290.200

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.