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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 7/3/2025 | 7,02 | 7,27 | +2,97% | 6,96 | 7,32 | 7,20 | 7,26 | 7,27 | 17.229 | 11.719.145.600 |
| 6/3/2025 | 7,13 | 7,06 | -0,70% | 6,98 | 7,24 | 7,05 | 7,06 | 7,07 | 17.762 | 20.577.108.100 |
| 5/3/2025 | 6,97 | 7,11 | +0,28% | 6,91 | 7,12 | 7,02 | 7,10 | 7,11 | 15.663 | 16.616.311.800 |
| 28/2/2025 | 7,10 | 7,09 | -2,07% | 7,00 | 7,24 | 7,09 | 7,09 | 7,10 | 28.296 | 160.340.269.000 |
| 27/2/2025 | 6,98 | 7,24 | +3,43% | 6,98 | 7,45 | 7,25 | 7,24 | 7,25 | 29.855 | 26.764.890.000 |
| 26/2/2025 | 7,20 | 7,00 | -1,69% | 7,00 | 7,28 | 7,05 | 7,00 | 7,01 | 23.057 | 28.272.749.500 |
| 25/2/2025 | 6,98 | 7,12 | +2,30% | 6,98 | 7,24 | 7,15 | 7,12 | 7,15 | 24.339 | 18.855.248.500 |
| 24/2/2025 | 7,31 | 6,96 | -4,53% | 6,92 | 7,36 | 7,04 | 6,96 | 6,97 | 33.877 | 31.918.350.700 |
| 21/2/2025 | 7,49 | 7,29 | -2,41% | 7,22 | 7,54 | 7,32 | 7,29 | 7,30 | 17.493 | 14.120.541.800 |
| 20/2/2025 | 7,46 | 7,47 | +0,81% | 7,42 | 7,60 | 7,49 | 7,46 | 7,47 | 29.544 | 12.884.874.400 |
| 19/2/2025 | 7,68 | 7,41 | -4,63% | 7,41 | 7,75 | 7,50 | 7,40 | 7,41 | 23.889 | 17.693.220.500 |
| 18/2/2025 | 7,77 | 7,77 | -0,13% | 7,71 | 7,94 | 7,81 | 7,76 | 7,77 | 25.978 | 17.412.729.500 |
| 17/2/2025 | 7,47 | 7,78 | +2,64% | 7,34 | 8,08 | 7,85 | 7,78 | 7,89 | 35.143 | 26.925.185.000 |
| 14/2/2025 | 7,28 | 7,58 | +4,99% | 7,28 | 7,65 | 7,50 | 7,58 | 7,60 | 24.854 | 19.508.214.300 |
| 13/2/2025 | 7,25 | 7,22 | -1,23% | 7,18 | 7,32 | 7,23 | 7,22 | 7,23 | 21.133 | 13.063.957.400 |
| 12/2/2025 | 7,47 | 7,31 | -3,18% | 7,11 | 7,47 | 7,21 | 7,29 | 7,31 | 37.328 | 24.587.897.400 |
| 11/2/2025 | 7,49 | 7,55 | +1,34% | 7,31 | 7,58 | 7,51 | 7,53 | 7,56 | 16.253 | 8.702.538.300 |
| 10/2/2025 | 7,18 | 7,45 | +3,76% | 7,18 | 7,50 | 7,42 | 7,44 | 7,46 | 24.086 | 15.995.460.100 |
| 7/2/2025 | 7,65 | 7,18 | -6,14% | 7,17 | 7,65 | 7,29 | 7,17 | 7,18 | 30.794 | 23.387.847.900 |
| 6/2/2025 | 7,52 | 7,65 | +1,86% | 7,42 | 7,69 | 7,56 | 7,64 | 7,66 | 20.144 | 16.451.389.200 |
| 5/2/2025 | 7,68 | 7,51 | -2,21% | 7,49 | 7,71 | 7,56 | 7,51 | 7,52 | 23.677 | 17.521.601.300 |
| 4/2/2025 | 7,78 | 7,68 | -1,54% | 7,61 | 7,80 | 7,71 | 7,68 | 7,69 | 15.948 | 8.393.876.700 |
| 3/2/2025 | 7,68 | 7,80 | +0,78% | 7,60 | 7,84 | 7,74 | 7,80 | 7,82 | 21.035 | 12.151.630.800 |
| 31/1/2025 | 8,03 | 7,74 | -3,61% | 7,74 | 8,09 | 7,88 | 7,74 | 7,77 | 28.044 | 15.235.916.200 |
| 30/1/2025 | 7,53 | 8,03 | +7,35% | 7,51 | 8,05 | 7,86 | 8,03 | 8,05 | 33.041 | 25.206.520.600 |
| 29/1/2025 | 7,70 | 7,48 | -1,84% | 7,47 | 7,70 | 7,55 | 7,48 | 7,49 | 20.004 | 11.055.727.400 |
| 28/1/2025 | 7,83 | 7,62 | -2,68% | 7,62 | 7,86 | 7,69 | 7,62 | 7,63 | 18.928 | 12.249.083.100 |
| 27/1/2025 | 7,51 | 7,83 | +3,57% | 7,46 | 7,90 | 7,79 | 7,82 | 7,83 | 23.785 | 17.295.417.800 |
| 24/1/2025 | 7,56 | 7,56 | -0,13% | 7,53 | 7,70 | 7,60 | 7,55 | 7,56 | 18.278 | 9.829.755.600 |
| 23/1/2025 | 7,74 | 7,57 | -2,07% | 7,51 | 7,84 | 7,63 | 7,56 | 7,57 | 29.066 | 23.893.089.600 |
| 22/1/2025 | 7,84 | 7,73 | -0,26% | 7,66 | 7,91 | 7,77 | 7,72 | 7,73 | 36.802 | 19.989.545.900 |
| 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 |