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.
CSAN3F - COSAN - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 3,84 | 3,82 | +0,53% | 3,70 | 3,85 | 3,79 | 3,80 | 3,82 | 3.549 | 9.297.117 |
| 3/9/2026 | 3,84 | 3,80 | 0,00% | 3,74 | 3,90 | 3,83 | 3,80 | 3,82 | 5.034 | 16.698.496 |
| 2/9/2026 | 3,97 | 3,80 | -4,76% | 3,74 | 4,02 | 3,83 | 3,79 | 3,80 | 4.748 | 18.272.912 |
| 1/9/2026 | 3,91 | 3,99 | +1,79% | 3,90 | 4,10 | 3,98 | 3,97 | 3,99 | 2.129 | 15.406.959 |
| 31/8/2026 | 3,81 | 3,92 | +4,26% | 3,77 | 3,94 | 3,86 | 3,89 | 3,92 | 5.504 | 14.880.141 |
| 28/8/2026 | 3,69 | 3,76 | +1,35% | 3,60 | 3,76 | 3,70 | 3,73 | 3,76 | 3.181 | 9.093.848 |
| 27/8/2026 | 3,73 | 3,71 | -0,54% | 3,65 | 3,79 | 3,71 | 3,66 | 3,71 | 3.556 | 10.818.044 |
| 26/8/2026 | 3,77 | 3,73 | -0,80% | 3,65 | 3,83 | 3,71 | 3,68 | 3,74 | 1.549 | 11.199.427 |
| 25/8/2026 | 3,54 | 3,76 | +7,43% | 3,48 | 3,76 | 3,62 | 3,73 | 3,76 | 1.372 | 8.402.759 |
| 24/8/2026 | 3,64 | 3,50 | -3,05% | 3,50 | 3,65 | 3,57 | 3,50 | 3,56 | 1.554 | 7.782.138 |
| 21/8/2026 | 3,40 | 3,61 | +7,12% | 3,39 | 3,64 | 3,54 | 3,61 | 3,63 | 1.232 | 7.535.653 |
| 20/8/2026 | 3,39 | 3,37 | +0,90% | 3,30 | 3,63 | 3,40 | 3,37 | 3,40 | 1.482 | 9.863.699 |
| 19/8/2026 | 3,17 | 3,34 | +5,70% | 3,14 | 3,38 | 3,26 | 3,34 | 3,37 | 1.480 | 7.584.694 |
| 18/8/2026 | 3,26 | 3,16 | -2,17% | 3,10 | 3,35 | 3,19 | 3,16 | 3,17 | 1.595 | 8.153.343 |
| 17/8/2026 | 3,35 | 3,23 | -2,12% | 3,12 | 3,42 | 3,21 | 3,21 | 3,23 | 2.389 | 12.287.083 |
| 14/8/2026 | 3,30 | 3,30 | -0,90% | 3,20 | 3,32 | 3,24 | 3,28 | 3,30 | 1.431 | 7.042.865 |
| 13/8/2026 | 3,20 | 3,33 | +3,74% | 3,19 | 3,33 | 3,27 | 3,29 | 3,33 | 1.138 | 6.272.178 |
| 12/8/2026 | 3,33 | 3,21 | -2,73% | 3,19 | 3,35 | 3,24 | 3,20 | 3,21 | 1.746 | 8.364.812 |
| 11/8/2026 | 3,48 | 3,30 | -4,62% | 3,30 | 3,48 | 3,37 | 3,30 | 3,31 | 1.950 | 9.599.783 |
| 10/8/2026 | 3,68 | 3,46 | -7,98% | 3,44 | 3,70 | 3,57 | 3,45 | 3,46 | 2.162 | 9.641.608 |
| 7/8/2026 | 3,83 | 3,76 | -1,05% | 3,65 | 3,85 | 3,70 | 3,69 | 3,76 | 1.487 | 7.829.853 |
| 6/8/2026 | 3,90 | 3,80 | -3,31% | 3,79 | 3,94 | 3,84 | 3,79 | 3,80 | 1.377 | 7.058.790 |
| 5/8/2026 | 4,03 | 3,93 | -2,00% | 3,91 | 4,11 | 3,98 | 3,92 | 3,93 | 1.446 | 7.043.712 |
| 4/8/2026 | 4,15 | 4,01 | -3,37% | 3,95 | 4,19 | 4,04 | 4,00 | 4,01 | 1.277 | 7.106.147 |
| 3/8/2026 | 4,10 | 4,15 | +2,47% | 4,01 | 4,19 | 4,08 | 4,08 | 4,15 | 1.376 | 6.650.210 |
| 31/7/2026 | 3,98 | 4,05 | +3,32% | 3,94 | 4,14 | 4,02 | 4,02 | 4,05 | 911 | 4.868.602 |
| 30/7/2026 | 3,93 | 3,92 | -0,51% | 3,88 | 4,00 | 3,95 | 3,92 | 3,96 | 911 | 5.369.848 |
| 29/7/2026 | 4,00 | 3,94 | -1,75% | 3,88 | 4,02 | 3,92 | 3,90 | 3,94 | 962 | 4.892.569 |
| 28/7/2026 | 3,96 | 4,01 | +2,56% | 3,95 | 4,08 | 4,00 | 3,98 | 4,01 | 859 | 5.459.290 |
| 27/7/2026 | 3,80 | 3,91 | +2,09% | 3,80 | 3,94 | 3,88 | 3,90 | 3,91 | 1.105 | 4.914.060 |
| 24/7/2026 | 3,88 | 3,83 | -1,29% | 3,80 | 3,90 | 3,83 | 3,80 | 3,84 | 866 | 3.933.761 |
| 23/7/2026 | 3,95 | 3,88 | -1,27% | 3,85 | 3,95 | 3,90 | 3,88 | 3,95 | 844 | 4.391.305 |
| 22/7/2026 | 3,78 | 3,93 | +4,24% | 3,76 | 3,95 | 3,90 | 3,90 | 3,93 | 1.624 | 6.181.273 |
| 21/7/2026 | 3,83 | 3,77 | -1,05% | 3,70 | 3,84 | 3,76 | 3,77 | 3,80 | 1.067 | 5.253.800 |
| 20/7/2026 | 3,88 | 3,81 | -1,04% | 3,78 | 3,90 | 3,82 | 3,79 | 3,81 | 1.098 | 5.083.207 |
| 17/7/2026 | 3,88 | 3,85 | -0,77% | 3,80 | 3,95 | 3,87 | 3,85 | 3,89 | 1.551 | 13.143.179 |
| 16/7/2026 | 3,93 | 3,88 | -0,51% | 3,85 | 3,94 | 3,90 | 3,88 | 3,90 | 1.497 | 7.821.678 |
| 15/7/2026 | 3,91 | 3,90 | +0,78% | 3,83 | 3,99 | 3,89 | 3,90 | 3,92 | 1.276 | 6.160.294 |
| 14/7/2026 | 3,94 | 3,87 | -0,77% | 3,85 | 3,94 | 3,89 | 3,87 | 3,88 | 1.505 | 6.243.442 |
| 13/7/2026 | 4,12 | 3,90 | -4,18% | 3,88 | 4,14 | 3,97 | 3,90 | 3,92 | 1.769 | 8.548.927 |
| 10/7/2026 | 3,90 | 4,07 | +6,82% | 3,86 | 4,07 | 3,99 | 4,02 | 4,07 | 1.262 | 7.470.538 |
| 9/7/2026 | 3,76 | 3,81 | +1,06% | 3,72 | 3,89 | 3,80 | 3,81 | 3,88 | 1.001 | 5.251.056 |
| 8/7/2026 | 3,83 | 3,77 | -1,82% | 3,76 | 3,87 | 3,80 | 3,77 | 3,79 | 1.208 | 6.157.491 |
| 7/7/2026 | 3,88 | 3,84 | +0,52% | 3,77 | 3,90 | 3,83 | 3,84 | 3,87 | 1.203 | 5.637.872 |
| 6/7/2026 | 3,81 | 3,82 | +1,06% | 3,75 | 3,92 | 3,84 | 3,82 | 3,86 | 2.016 | 9.216.106 |
| 3/7/2026 | 3,76 | 3,78 | +1,89% | 3,72 | 3,83 | 3,77 | 3,77 | 3,78 | 1.571 | 6.454.507 |
| 2/7/2026 | 3,71 | 3,71 | +1,09% | 3,64 | 3,80 | 3,71 | 3,71 | 3,75 | 1.326 | 6.405.636 |
| 1/7/2026 | 3,69 | 3,67 | 0,00% | 3,52 | 3,70 | 3,61 | 3,66 | 3,67 | 1.714 | 9.124.321 |
| 30/6/2026 | 3,73 | 3,67 | -0,27% | 3,60 | 3,73 | 3,66 | 3,67 | 3,69 | 1.334 | 7.137.543 |
| 29/6/2026 | 3,80 | 3,68 | -1,08% | 3,60 | 3,80 | 3,67 | 3,67 | 3,68 | 1.633 | 7.226.367 |
| 26/6/2026 | 3,73 | 3,72 | +0,54% | 3,65 | 3,81 | 3,73 | 3,72 | 3,73 | 1.259 | 7.315.224 |
| 25/6/2026 | 3,73 | 3,70 | 0,00% | 3,70 | 3,84 | 3,75 | 3,70 | 3,75 | 1.326 | 7.196.272 |
| 24/6/2026 | 3,78 | 3,70 | -1,33% | 3,64 | 3,78 | 3,70 | 3,70 | 3,75 | 1.482 | 7.624.366 |
| 23/6/2026 | 3,63 | 3,75 | +4,17% | 3,58 | 3,81 | 3,70 | 3,74 | 3,75 | 1.840 | 9.914.003 |
| 22/6/2026 | 3,47 | 3,60 | +5,57% | 3,47 | 3,70 | 3,57 | 3,60 | 3,61 | 1.812 | 9.657.355 |
| 19/6/2026 | 3,43 | 3,41 | -0,87% | 3,38 | 3,49 | 3,43 | 3,40 | 3,48 | 1.249 | 6.768.593 |
| 18/6/2026 | 3,51 | 3,44 | -1,15% | 3,38 | 3,54 | 3,45 | 3,43 | 3,44 | 1.706 | 8.764.045 |
| 17/6/2026 | 3,31 | 3,48 | +7,74% | 3,28 | 3,57 | 3,48 | 3,46 | 3,48 | 2.340 | 13.367.822 |
| 16/6/2026 | 3,28 | 3,23 | -0,92% | 3,22 | 3,34 | 3,27 | 3,23 | 3,24 | 1.765 | 8.414.798 |
| 15/6/2026 | 3,37 | 3,26 | -2,10% | 3,21 | 3,46 | 3,34 | 3,26 | 3,30 | 2.077 | 13.340.786 |
| 12/6/2026 | 3,36 | 3,33 | -2,63% | 3,30 | 3,41 | 3,35 | 3,33 | 3,35 | 1.470 | 9.256.086 |
| 11/6/2026 | 3,39 | 3,42 | +1,79% | 3,20 | 3,42 | 3,30 | 3,40 | 3,42 | 2.610 | 14.741.924 |
| 10/6/2026 | 3,41 | 3,36 | -2,61% | 3,35 | 3,44 | 3,39 | 3,36 | 3,38 | 1.576 | 8.632.010 |
| 9/6/2026 | 3,45 | 3,45 | +0,29% | 3,34 | 3,51 | 3,41 | 3,43 | 3,45 | 2.144 | 11.624.910 |
| 8/6/2026 | 3,62 | 3,44 | -4,18% | 3,42 | 3,63 | 3,50 | 3,44 | 3,45 | 2.484 | 12.666.807 |
| 5/6/2026 | 3,61 | 3,59 | 0,00% | 3,48 | 3,65 | 3,55 | 3,59 | 3,60 | 2.414 | 13.241.526 |
| 3/6/2026 | 3,89 | 3,59 | -6,75% | 3,59 | 3,92 | 3,66 | 3,59 | 3,60 | 3.217 | 18.854.205 |
| 2/6/2026 | 3,89 | 3,85 | -1,28% | 3,84 | 3,97 | 3,91 | 3,85 | 3,91 | 1.655 | 10.403.739 |
| 1/6/2026 | 3,85 | 3,90 | +2,09% | 3,76 | 3,92 | 3,84 | 3,87 | 3,90 | 2.518 | 13.140.770 |
| 29/5/2026 | 3,97 | 3,82 | -3,78% | 3,75 | 4,00 | 3,83 | 3,82 | 3,85 | 2.705 | 20.287.954 |
| 28/5/2026 | 4,05 | 3,97 | -1,98% | 3,87 | 4,10 | 3,96 | 3,96 | 3,97 | 2.348 | 16.394.749 |
| 27/5/2026 | 4,29 | 4,05 | -4,48% | 4,03 | 4,37 | 4,14 | 4,04 | 4,05 | 2.252 | 14.932.146 |
| 26/5/2026 | 4,40 | 4,24 | -2,53% | 4,09 | 4,42 | 4,19 | 4,24 | 4,25 | 2.000 | 14.292.395 |
| 25/5/2026 | 4,35 | 4,35 | +0,69% | 4,30 | 4,40 | 4,33 | 4,35 | 4,39 | 1.225 | 7.549.696 |
| 22/5/2026 | 4,35 | 4,32 | -2,48% | 4,24 | 4,47 | 4,30 | 4,26 | 4,32 | 1.413 | 10.520.711 |
| 21/5/2026 | 4,33 | 4,43 | +1,84% | 4,22 | 4,48 | 4,31 | 4,37 | 4,43 | 1.353 | 14.628.528 |
| 20/5/2026 | 4,15 | 4,35 | +4,07% | 4,15 | 4,35 | 4,26 | 4,31 | 4,35 | 1.465 | 11.533.556 |
| 19/5/2026 | 4,39 | 4,18 | -6,28% | 4,11 | 4,39 | 4,24 | 4,17 | 4,18 | 3.168 | 18.826.498 |
| 18/5/2026 | 4,41 | 4,46 | +0,22% | 4,37 | 4,59 | 4,47 | 4,42 | 4,46 | 1.949 | 14.961.995 |
| 15/5/2026 | 4,62 | 4,45 | -4,09% | 4,20 | 4,62 | 4,38 | 4,42 | 4,45 | 3.964 | 30.226.793 |
| 14/5/2026 | 4,65 | 4,64 | +0,87% | 4,55 | 4,75 | 4,63 | 4,63 | 4,64 | 1.834 | 14.424.401 |
| 13/5/2026 | 4,85 | 4,60 | -4,56% | 4,56 | 4,86 | 4,68 | 4,59 | 4,60 | 3.102 | 23.874.846 |
| 12/5/2026 | 4,96 | 4,82 | -2,63% | 4,75 | 4,98 | 4,84 | 4,82 | 4,84 | 3.143 | 23.778.542 |
| 11/5/2026 | 5,14 | 4,95 | -3,70% | 4,92 | 5,21 | 5,02 | 4,95 | 4,99 | 2.405 | 18.822.498 |
| 8/5/2026 | 5,27 | 5,14 | -2,84% | 5,12 | 5,49 | 5,24 | 5,13 | 5,14 | 1.561 | 11.752.113 |
| 7/5/2026 | 5,33 | 5,29 | -0,94% | 5,11 | 5,35 | 5,20 | 5,22 | 5,29 | 1.468 | 10.170.297 |
| 6/5/2026 | 5,33 | 5,34 | +1,33% | 5,26 | 5,43 | 5,33 | 5,29 | 5,34 | 1.103 | 11.087.386 |
| 5/5/2026 | 5,16 | 5,27 | +3,13% | 5,04 | 5,34 | 5,20 | 5,27 | 5,30 | 1.424 | 13.101.009 |
| 4/5/2026 | 5,04 | 5,11 | +0,20% | 5,02 | 5,20 | 5,08 | 5,10 | 5,11 | 1.659 | 13.222.996 |
| 30/4/2026 | 5,01 | 5,10 | +3,03% | 4,94 | 5,10 | 5,01 | 5,06 | 5,10 | 1.674 | 13.600.883 |
| 29/4/2026 | 5,21 | 4,95 | -4,62% | 4,93 | 5,25 | 5,01 | 4,95 | 5,00 | 2.435 | 17.768.248 |
| 28/4/2026 | 5,00 | 5,19 | +2,77% | 4,95 | 5,25 | 5,10 | 5,19 | 5,20 | 1.650 | 13.654.199 |
| 27/4/2026 | 5,14 | 5,05 | -0,98% | 4,99 | 5,16 | 5,05 | 5,01 | 5,05 | 2.259 | 16.842.008 |
| 24/4/2026 | 5,09 | 5,10 | -0,58% | 5,05 | 5,14 | 5,09 | 5,10 | 5,13 | 1.430 | 11.942.621 |
| 23/4/2026 | 5,22 | 5,13 | -1,16% | 5,07 | 5,25 | 5,12 | 5,09 | 5,13 | 1.826 | 15.320.483 |
| 22/4/2026 | 5,31 | 5,19 | -2,26% | 5,16 | 5,36 | 5,23 | 5,19 | 5,22 | 1.912 | 16.216.182 |
| 20/4/2026 | 5,30 | 5,31 | -0,38% | 5,20 | 5,34 | 5,27 | 5,30 | 5,31 | 1.492 | 11.675.524 |
| 17/4/2026 | 5,40 | 5,33 | -0,19% | 5,25 | 5,53 | 5,37 | 5,29 | 5,33 | 1.440 | 13.408.158 |
| 16/4/2026 | 5,54 | 5,34 | -2,91% | 5,32 | 5,56 | 5,39 | 5,34 | 5,39 | 1.706 | 12.999.594 |
| 15/4/2026 | 5,50 | 5,50 | -0,72% | 5,40 | 5,61 | 5,47 | 5,47 | 5,50 | 1.513 | 14.104.169 |
| 14/4/2026 | 5,58 | 5,54 | -0,72% | 5,45 | 5,62 | 5,53 | 5,49 | 5,54 | 1.448 | 15.115.512 |
| 13/4/2026 | 5,58 | 5,58 | -0,36% | 5,38 | 5,58 | 5,47 | 5,50 | 5,58 | 1.625 | 14.318.658 |
| 10/4/2026 | 5,50 | 5,60 | +2,38% | 5,50 | 5,72 | 5,59 | 5,59 | 5,60 | 1.567 | 15.339.760 |
| 9/4/2026 | 5,29 | 5,47 | +3,01% | 5,25 | 5,50 | 5,40 | 5,46 | 5,47 | 1.480 | 13.611.972 |
| 8/4/2026 | 5,40 | 5,31 | +0,57% | 5,20 | 5,66 | 5,37 | 5,29 | 5,31 | 1.872 | 17.307.734 |
| 7/4/2026 | 5,27 | 5,28 | -1,12% | 5,16 | 5,28 | 5,20 | 5,24 | 5,28 | 1.532 | 12.138.304 |
| 6/4/2026 | 5,43 | 5,34 | -0,93% | 5,26 | 5,49 | 5,34 | 5,28 | 5,34 | 1.458 | 12.825.415 |
| 2/4/2026 | 5,43 | 5,39 | -1,82% | 5,15 | 5,44 | 5,32 | 5,38 | 5,39 | 1.533 | 11.411.237 |
| 1/4/2026 | 5,37 | 5,49 | +1,86% | 5,33 | 5,59 | 5,47 | 5,46 | 5,49 | 1.591 | 15.941.611 |
| 31/3/2026 | 5,13 | 5,39 | +4,66% | 5,08 | 5,39 | 5,29 | 5,38 | 5,39 | 1.670 | 17.206.783 |
| 30/3/2026 | 5,17 | 5,15 | +0,98% | 5,06 | 5,20 | 5,11 | 5,12 | 5,15 | 1.572 | 12.800.796 |
| 27/3/2026 | 5,22 | 5,10 | -3,59% | 5,06 | 5,26 | 5,12 | 5,10 | 5,14 | 1.763 | 14.103.311 |
| 26/3/2026 | 5,39 | 5,29 | -3,82% | 5,21 | 5,40 | 5,31 | 5,27 | 5,29 | 1.260 | 10.827.920 |
| 25/3/2026 | 5,45 | 5,50 | +3,19% | 5,32 | 5,53 | 5,42 | 5,45 | 5,50 | 1.341 | 12.236.652 |
| 24/3/2026 | 5,35 | 5,33 | -0,37% | 5,19 | 5,38 | 5,28 | 5,31 | 5,33 | 1.382 | 12.926.451 |
| 23/3/2026 | 5,17 | 5,35 | +5,52% | 5,15 | 5,44 | 5,35 | 5,35 | 5,37 | 1.456 | 17.695.127 |
| 20/3/2026 | 5,24 | 5,07 | -2,87% | 5,07 | 5,27 | 5,14 | 5,07 | 5,10 | 1.823 | 15.856.948 |
| 19/3/2026 | 5,19 | 5,22 | -0,95% | 5,00 | 5,32 | 5,17 | 5,22 | 5,29 | 1.819 | 21.489.408 |
| 18/3/2026 | 5,28 | 5,27 | +0,38% | 5,09 | 5,29 | 5,20 | 5,21 | 5,27 | 1.968 | 19.065.582 |
| 17/3/2026 | 5,43 | 5,25 | -4,37% | 5,16 | 5,60 | 5,37 | 5,22 | 5,25 | 2.189 | 20.630.330 |
| 16/3/2026 | 5,54 | 5,49 | +1,10% | 5,40 | 5,66 | 5,51 | 5,45 | 5,49 | 2.007 | 18.067.890 |
| 13/3/2026 | 5,68 | 5,43 | -3,21% | 5,37 | 5,77 | 5,51 | 5,43 | 5,44 | 2.440 | 22.150.550 |
| 12/3/2026 | 5,94 | 5,61 | -6,19% | 5,61 | 5,97 | 5,71 | 5,61 | 5,62 | 2.031 | 21.006.314 |
| 11/3/2026 | 6,08 | 5,98 | -2,13% | 5,92 | 6,27 | 6,02 | 5,97 | 5,98 | 2.599 | 41.044.865 |
| 10/3/2026 | 5,80 | 6,11 | +5,89% | 5,73 | 6,23 | 6,05 | 6,10 | 6,11 | 2.173 | 25.247.909 |
| 9/3/2026 | 5,61 | 5,77 | +3,41% | 5,50 | 5,84 | 5,62 | 5,65 | 5,80 | 1.991 | 21.785.388 |
| 6/3/2026 | 5,71 | 5,58 | -2,45% | 5,56 | 5,85 | 5,67 | 5,57 | 5,59 | 2.540 | 27.066.216 |
| 5/3/2026 | 6,04 | 5,72 | -5,14% | 5,71 | 6,10 | 5,82 | 5,71 | 5,73 | 2.636 | 29.504.150 |