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: 3 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSAN3F - COSAN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/6/2025 | 8,30 | 8,05 | -4,28% | 8,05 | 8,38 | 8,18 | 8,05 | 8,12 | 1.665 | 25.418.938 |
| 4/6/2025 | 8,57 | 8,41 | -0,94% | 8,30 | 8,78 | 8,53 | 8,32 | 8,41 | 1.833 | 31.793.472 |
| 3/6/2025 | 8,07 | 8,49 | +5,60% | 8,05 | 8,55 | 8,33 | 8,49 | 8,53 | 1.860 | 27.557.850 |
| 2/6/2025 | 8,21 | 8,04 | -3,02% | 8,04 | 8,53 | 8,19 | 8,03 | 8,04 | 2.111 | 30.553.039 |
| 30/5/2025 | 8,45 | 8,29 | -1,89% | 8,13 | 8,56 | 8,28 | 8,27 | 8,29 | 4.791 | 32.975.303 |
| 29/5/2025 | 8,22 | 8,45 | +2,42% | 8,12 | 8,54 | 8,32 | 8,44 | 8,45 | 1.822 | 24.850.225 |
| 28/5/2025 | 8,15 | 8,25 | +0,98% | 8,01 | 8,37 | 8,12 | 8,19 | 8,25 | 1.586 | 26.002.082 |
| 27/5/2025 | 8,04 | 8,17 | +1,24% | 8,04 | 8,35 | 8,21 | 8,17 | 8,19 | 1.721 | 26.286.308 |
| 26/5/2025 | 8,04 | 8,07 | +0,88% | 8,04 | 8,22 | 8,11 | 8,07 | 8,08 | 1.730 | 19.696.678 |
| 23/5/2025 | 7,76 | 8,00 | +3,90% | 7,56 | 8,17 | 7,98 | 8,00 | 8,08 | 2.276 | 43.067.253 |
| 22/5/2025 | 7,69 | 7,70 | +0,39% | 7,61 | 8,01 | 7,82 | 7,70 | 7,79 | 2.217 | 28.562.398 |
| 21/5/2025 | 7,59 | 7,67 | +1,59% | 7,51 | 7,76 | 7,66 | 7,67 | 7,73 | 1.916 | 30.722.818 |
| 20/5/2025 | 7,57 | 7,55 | -1,18% | 7,47 | 7,76 | 7,60 | 7,55 | 7,62 | 1.566 | 20.201.675 |
| 19/5/2025 | 7,55 | 7,64 | +1,19% | 7,35 | 7,70 | 7,54 | 7,63 | 7,64 | 2.105 | 24.284.041 |
| 16/5/2025 | 7,69 | 7,55 | -1,95% | 7,32 | 7,70 | 7,46 | 7,55 | 7,59 | 5.822 | 44.045.505 |
| 15/5/2025 | 7,85 | 7,70 | -0,52% | 7,66 | 7,92 | 7,76 | 7,70 | 7,73 | 1.964 | 22.299.282 |
| 14/5/2025 | 7,97 | 7,74 | -3,01% | 7,72 | 7,99 | 7,82 | 7,74 | 7,79 | 1.928 | 21.339.561 |
| 13/5/2025 | 7,82 | 7,98 | +2,97% | 7,79 | 8,11 | 7,99 | 7,98 | 8,02 | 1.505 | 20.455.532 |
| 12/5/2025 | 7,89 | 7,75 | -0,77% | 7,75 | 8,07 | 7,85 | 7,75 | 7,81 | 1.805 | 22.167.661 |
| 9/5/2025 | 7,98 | 7,81 | -2,25% | 7,80 | 8,03 | 7,89 | 7,81 | 7,83 | 4.221 | 27.274.137 |
| 8/5/2025 | 7,65 | 7,99 | +4,17% | 7,65 | 8,27 | 8,09 | 7,99 | 8,00 | 2.640 | 38.064.639 |
| 7/5/2025 | 7,81 | 7,67 | -0,78% | 7,59 | 7,81 | 7,66 | 7,59 | 7,67 | 1.664 | 20.545.796 |
| 6/5/2025 | 7,75 | 7,73 | +0,13% | 7,72 | 7,98 | 7,82 | 7,73 | 7,80 | 1.402 | 17.903.505 |
| 5/5/2025 | 8,02 | 7,72 | -3,50% | 7,70 | 8,18 | 7,86 | 7,72 | 7,74 | 2.118 | 23.650.624 |
| 2/5/2025 | 7,83 | 8,00 | +3,49% | 7,65 | 8,11 | 7,97 | 8,00 | 8,06 | 4.302 | 34.411.196 |
| 29/4/2025 | 7,81 | 7,73 | +0,39% | 7,71 | 7,92 | 7,82 | 7,73 | 7,85 | 2.109 | 25.452.534 |
| 28/4/2025 | 7,73 | 7,70 | +0,65% | 7,64 | 7,86 | 7,76 | 7,70 | 7,74 | 1.433 | 17.728.747 |
| 25/4/2025 | 7,88 | 7,65 | -2,17% | 7,65 | 7,88 | 7,74 | 7,65 | 7,75 | 1.458 | 17.804.088 |
| 24/4/2025 | 7,51 | 7,82 | +3,58% | 7,51 | 7,87 | 7,72 | 7,82 | 7,83 | 1.748 | 23.490.564 |
| 23/4/2025 | 7,27 | 7,55 | +3,99% | 7,27 | 7,59 | 7,47 | 7,54 | 7,55 | 1.597 | 25.294.881 |
| 22/4/2025 | 7,17 | 7,26 | +0,83% | 6,97 | 7,29 | 7,15 | 7,25 | 7,27 | 1.933 | 23.426.254 |
| 17/4/2025 | 6,99 | 7,20 | +2,13% | 6,92 | 7,20 | 7,10 | 7,16 | 7,20 | 1.394 | 15.765.790 |
| 16/4/2025 | 7,00 | 7,05 | +0,43% | 6,95 | 7,12 | 7,01 | 7,01 | 7,05 | 1.807 | 19.213.727 |
| 15/4/2025 | 7,22 | 7,02 | -2,50% | 6,98 | 7,27 | 7,12 | 7,02 | 7,04 | 1.862 | 19.375.019 |
| 14/4/2025 | 7,12 | 7,20 | +1,41% | 7,04 | 7,29 | 7,19 | 7,20 | 7,24 | 1.528 | 17.191.699 |
| 11/4/2025 | 6,99 | 7,10 | +2,16% | 6,85 | 7,11 | 6,99 | 7,08 | 7,10 | 1.564 | 18.816.922 |
| 10/4/2025 | 6,90 | 6,95 | +0,14% | 6,65 | 6,95 | 6,79 | 6,93 | 6,95 | 1.916 | 22.145.982 |
| 9/4/2025 | 6,64 | 6,94 | +4,05% | 6,46 | 6,98 | 6,75 | 6,79 | 6,94 | 5.738 | 118.710.916 |
| 8/4/2025 | 7,09 | 6,67 | -4,71% | 6,58 | 7,20 | 6,76 | 6,64 | 6,67 | 5.303 | 57.320.152 |
| 7/4/2025 | 7,24 | 7,00 | -3,45% | 6,93 | 7,41 | 7,10 | 7,00 | 7,03 | 2.882 | 43.049.707 |
| 4/4/2025 | 7,75 | 7,25 | -6,93% | 7,19 | 7,75 | 7,28 | 7,24 | 7,25 | 2.928 | 39.105.474 |
| 3/4/2025 | 7,50 | 7,79 | +3,32% | 7,25 | 7,79 | 7,68 | 7,77 | 7,79 | 1.615 | 24.683.445 |
| 2/4/2025 | 7,37 | 7,54 | +2,86% | 7,31 | 7,54 | 7,44 | 7,50 | 7,54 | 1.315 | 16.957.826 |
| 1/4/2025 | 7,39 | 7,33 | -1,21% | 7,33 | 7,50 | 7,41 | 7,33 | 7,40 | 1.841 | 26.080.097 |
| 31/3/2025 | 7,63 | 7,42 | -2,62% | 7,40 | 7,63 | 7,47 | 7,42 | 7,45 | 2.032 | 22.884.304 |
| 28/3/2025 | 7,76 | 7,62 | -0,65% | 7,55 | 7,77 | 7,63 | 7,62 | 7,70 | 1.445 | 20.177.398 |
| 27/3/2025 | 7,73 | 7,67 | +0,26% | 7,63 | 7,88 | 7,75 | 7,67 | 7,75 | 1.401 | 25.100.927 |
| 26/3/2025 | 7,73 | 7,65 | +0,53% | 7,60 | 7,78 | 7,67 | 7,65 | 7,70 | 1.531 | 22.812.853 |
| 25/3/2025 | 7,59 | 7,61 | +0,79% | 7,59 | 7,80 | 7,70 | 7,61 | 7,70 | 1.386 | 18.863.072 |
| 24/3/2025 | 7,75 | 7,55 | -1,95% | 7,54 | 7,76 | 7,63 | 7,54 | 7,55 | 1.921 | 22.288.029 |
| 21/3/2025 | 7,79 | 7,70 | -0,52% | 7,70 | 7,83 | 7,76 | 7,70 | 7,77 | 1.811 | 23.907.605 |
| 20/3/2025 | 7,95 | 7,74 | -2,64% | 7,74 | 7,96 | 7,84 | 7,74 | 7,80 | 2.184 | 26.658.080 |
| 19/3/2025 | 7,78 | 7,95 | +3,38% | 7,66 | 7,99 | 7,86 | 7,93 | 7,95 | 2.069 | 27.416.806 |
| 18/3/2025 | 7,77 | 7,69 | -0,77% | 7,61 | 7,79 | 7,68 | 7,68 | 7,69 | 2.271 | 27.571.462 |
| 17/3/2025 | 7,52 | 7,75 | +4,17% | 7,50 | 7,93 | 7,74 | 7,75 | 7,78 | 2.806 | 36.487.205 |
| 14/3/2025 | 7,14 | 7,44 | +5,23% | 7,13 | 7,51 | 7,39 | 7,44 | 7,45 | 2.319 | 27.590.705 |
| 13/3/2025 | 6,99 | 7,07 | +1,58% | 6,84 | 7,15 | 7,03 | 7,07 | 7,11 | 1.871 | 22.304.850 |
| 12/3/2025 | 7,04 | 6,96 | -1,28% | 6,87 | 7,05 | 6,93 | 6,90 | 6,96 | 2.276 | 26.141.432 |
| 11/3/2025 | 7,09 | 7,05 | +0,14% | 6,85 | 7,12 | 6,94 | 6,94 | 7,05 | 3.938 | 42.355.002 |
| 10/3/2025 | 7,25 | 7,04 | -3,56% | 7,03 | 7,28 | 7,16 | 7,04 | 7,10 | 2.073 | 25.080.725 |
| 7/3/2025 | 7,09 | 7,30 | +2,96% | 6,97 | 7,32 | 7,16 | 7,25 | 7,30 | 2.263 | 24.849.787 |