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.
CSAN3F - 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 | 7,77 | +1,17% | 7,57 | 7,83 | 7,67 | 7,74 | 7,77 | 3.569 | 44.905.406 |
20/1/2025 | 8,30 | 7,68 | -7,02% | 7,68 | 8,35 | 7,88 | 7,68 | 7,69 | 7.086 | 82.324.051 |
17/1/2025 | 8,74 | 8,26 | -4,51% | 8,26 | 8,75 | 8,44 | 8,26 | 8,33 | 3.333 | 42.031.511 |
16/1/2025 | 9,04 | 8,65 | +1,05% | 8,65 | 9,97 | 8,92 | 8,65 | 8,68 | 3.423 | 60.466.227 |
15/1/2025 | 8,23 | 8,56 | +5,29% | 8,23 | 8,67 | 8,49 | 8,56 | 8,58 | 1.952 | 29.600.305 |
14/1/2025 | 8,28 | 8,13 | -0,73% | 8,06 | 8,33 | 8,14 | 8,13 | 8,25 | 1.710 | 24.783.207 |
13/1/2025 | 8,12 | 8,19 | +1,74% | 8,12 | 8,49 | 8,33 | 8,19 | 8,21 | 1.955 | 26.840.401 |
10/1/2025 | 8,21 | 8,05 | -2,42% | 8,05 | 8,30 | 8,13 | 8,05 | 8,12 | 2.029 | 29.295.141 |
9/1/2025 | 8,20 | 8,25 | +1,60% | 8,11 | 8,30 | 8,20 | 8,21 | 8,25 | 1.476 | 18.207.636 |
8/1/2025 | 8,40 | 8,12 | -3,79% | 8,10 | 8,45 | 8,17 | 8,12 | 8,16 | 2.342 | 36.138.805 |
7/1/2025 | 8,35 | 8,44 | +3,18% | 8,30 | 8,53 | 8,42 | 8,40 | 8,44 | 2.053 | 28.058.939 |
6/1/2025 | 8,08 | 8,18 | +2,25% | 8,07 | 8,45 | 8,30 | 8,18 | 8,30 | 2.331 | 30.765.464 |
3/1/2025 | 8,04 | 8,00 | +0,50% | 7,93 | 8,11 | 8,00 | 8,00 | 8,03 | 2.205 | 27.785.072 |
2/1/2025 | 8,23 | 7,96 | -2,21% | 7,90 | 8,25 | 8,03 | 7,96 | 8,04 | 3.911 | 46.088.244 |
30/12/2024 | 8,25 | 8,14 | -0,49% | 8,10 | 8,34 | 8,17 | 8,14 | 8,20 | 2.343 | 29.419.123 |
27/12/2024 | 8,39 | 8,18 | -2,50% | 8,15 | 8,50 | 8,27 | 8,17 | 8,18 | 3.663 | 55.015.433 |
26/12/2024 | 8,63 | 8,39 | -2,21% | 8,34 | 8,64 | 8,45 | 8,38 | 8,39 | 2.734 | 36.682.001 |
23/12/2024 | 8,56 | 8,58 | -0,12% | 8,42 | 8,61 | 8,53 | 8,56 | 8,58 | 2.881 | 56.471.967 |
20/12/2024 | 8,30 | 8,59 | +4,25% | 8,19 | 8,67 | 8,37 | 8,50 | 8,59 | 2.761 | 44.683.214 |
19/12/2024 | 8,38 | 8,24 | -0,60% | 8,20 | 8,50 | 8,34 | 8,24 | 8,35 | 3.366 | 68.141.422 |
18/12/2024 | 8,91 | 8,29 | -6,64% | 8,29 | 8,92 | 8,47 | 8,29 | 8,38 | 4.192 | 66.193.682 |
17/12/2024 | 8,75 | 8,88 | +2,54% | 8,57 | 8,96 | 8,78 | 8,87 | 8,88 | 2.418 | 41.151.734 |
16/12/2024 | 9,00 | 8,66 | -2,81% | 8,64 | 9,03 | 8,84 | 8,66 | 8,67 | 4.307 | 55.991.211 |
13/12/2024 | 9,28 | 8,91 | -3,99% | 8,91 | 9,30 | 9,04 | 8,91 | 8,99 | 4.405 | 59.806.603 |
12/12/2024 | 9,74 | 9,28 | -5,40% | 9,09 | 9,81 | 9,26 | 9,27 | 9,28 | 4.379 | 62.332.018 |
11/12/2024 | 9,68 | 9,81 | +2,40% | 9,35 | 9,99 | 9,57 | 9,74 | 9,81 | 2.626 | 49.299.185 |
10/12/2024 | 9,46 | 9,58 | +2,35% | 9,45 | 9,66 | 9,53 | 9,58 | 9,60 | 1.901 | 28.361.346 |
9/12/2024 | 9,46 | 9,36 | -1,37% | 9,36 | 9,68 | 9,50 | 9,36 | 9,39 | 2.242 | 34.878.315 |
6/12/2024 | 9,85 | 9,49 | -4,14% | 9,27 | 9,95 | 9,48 | 9,49 | 9,50 | 5.000 | 70.268.089 |
5/12/2024 | 9,80 | 9,90 | +2,06% | 9,75 | 10,00 | 9,86 | 9,83 | 9,90 | 2.040 | 33.916.635 |
4/12/2024 | 10,03 | 9,70 | -2,81% | 9,65 | 10,03 | 9,80 | 9,70 | 9,80 | 3.191 | 46.691.913 |
3/12/2024 | 10,08 | 9,98 | 0,00% | 9,81 | 10,15 | 9,91 | 9,96 | 9,98 | 2.925 | 45.634.551 |
2/12/2024 | 10,19 | 9,98 | -0,50% | 9,79 | 10,29 | 10,02 | 9,98 | 10,05 | 3.392 | 52.064.497 |
29/11/2024 | 9,81 | 10,03 | +2,35% | 9,50 | 10,16 | 9,80 | 10,02 | 10,03 | 6.228 | 74.737.761 |
28/11/2024 | 10,76 | 9,80 | -9,26% | 9,76 | 10,78 | 10,14 | 9,80 | 9,95 | 7.537 | 117.343.781 |
27/11/2024 | 11,05 | 10,80 | -1,82% | 10,80 | 11,14 | 10,97 | 10,80 | 10,88 | 3.343 | 42.890.892 |
26/11/2024 | 11,31 | 11,00 | -1,70% | 10,98 | 11,35 | 11,16 | 11,00 | 11,04 | 2.258 | 41.009.929 |
25/11/2024 | 11,13 | 11,19 | +1,73% | 11,09 | 11,36 | 11,21 | 11,17 | 11,32 | 2.010 | 37.266.257 |
22/11/2024 | 10,60 | 11,00 | +4,76% | 10,60 | 11,27 | 10,99 | 11,00 | 11,02 | 4.641 | 51.831.276 |
21/11/2024 | 11,00 | 10,50 | -4,55% | 10,50 | 11,12 | 10,69 | 10,50 | 10,54 | 5.975 | 84.875.245 |
19/11/2024 | 11,13 | 11,00 | -2,57% | 10,87 | 11,19 | 11,02 | 11,00 | 11,05 | 2.796 | 44.733.884 |
18/11/2024 | 11,29 | 11,29 | -0,18% | 11,10 | 11,60 | 11,24 | 11,16 | 11,29 | 2.993 | 47.144.899 |
14/11/2024 | 11,50 | 11,31 | -1,57% | 11,26 | 11,58 | 11,36 | 11,31 | 11,32 | 2.145 | 39.354.223 |
13/11/2024 | 11,37 | 11,49 | +1,23% | 11,23 | 11,57 | 11,32 | 11,35 | 11,49 | 1.740 | 30.991.488 |
12/11/2024 | 11,60 | 11,35 | -2,16% | 11,27 | 11,63 | 11,36 | 11,35 | 11,45 | 3.079 | 48.923.196 |
11/11/2024 | 11,70 | 11,60 | -0,68% | 11,45 | 11,73 | 11,59 | 11,60 | 11,62 | 2.376 | 40.412.138 |
8/11/2024 | 12,04 | 11,68 | -2,59% | 11,58 | 12,05 | 11,70 | 11,68 | 11,72 | 3.165 | 50.569.697 |
7/11/2024 | 12,14 | 11,99 | -1,56% | 11,99 | 12,27 | 12,16 | 11,99 | 12,21 | 1.722 | 31.661.598 |
6/11/2024 | 11,99 | 12,18 | +0,74% | 11,64 | 12,18 | 11,94 | 12,08 | 12,18 | 1.784 | 29.431.281 |
5/11/2024 | 12,20 | 12,09 | -0,08% | 11,81 | 12,20 | 11,99 | 12,00 | 12,09 | 1.677 | 26.314.840 |
4/11/2024 | 11,60 | 12,10 | +5,22% | 11,57 | 12,19 | 11,95 | 12,07 | 12,10 | 2.103 | 37.691.989 |
1/11/2024 | 11,93 | 11,50 | -2,62% | 11,48 | 11,98 | 11,61 | 11,50 | 11,54 | 3.222 | 50.678.275 |
31/10/2024 | 12,05 | 11,81 | -2,15% | 11,81 | 12,22 | 11,97 | 11,81 | 11,88 | 1.708 | 28.520.854 |
30/10/2024 | 12,09 | 12,07 | -0,66% | 12,07 | 12,28 | 12,15 | 12,07 | 12,11 | 1.291 | 22.244.386 |
29/10/2024 | 12,09 | 12,15 | +0,33% | 12,02 | 12,19 | 12,10 | 12,09 | 12,15 | 1.199 | 21.237.034 |
28/10/2024 | 11,83 | 12,11 | +3,06% | 11,75 | 12,32 | 12,13 | 12,08 | 12,11 | 1.794 | 34.318.332 |
25/10/2024 | 11,82 | 11,75 | -0,25% | 11,67 | 11,87 | 11,76 | 11,75 | 11,79 | 1.564 | 23.423.620 |
24/10/2024 | 11,82 | 11,78 | +0,77% | 11,59 | 11,83 | 11,71 | 11,78 | 11,81 | 1.540 | 23.863.967 |
23/10/2024 | 11,68 | 11,69 | -0,17% | 11,48 | 11,72 | 11,60 | 11,69 | 11,72 | 2.141 | 33.283.620 |
22/10/2024 | 11,74 | 11,71 | -0,34% | 11,49 | 11,74 | 11,60 | 11,70 | 11,71 | 3.036 | 48.085.983 |
21/10/2024 | 11,84 | 11,75 | -0,42% | 11,72 | 11,92 | 11,78 | 11,75 | 11,78 | 2.782 | 39.307.884 |
18/10/2024 | 11,99 | 11,80 | -0,84% | 11,80 | 12,08 | 11,86 | 11,80 | 11,83 | 2.450 | 40.004.457 |
17/10/2024 | 12,11 | 11,90 | -1,65% | 11,80 | 12,11 | 11,89 | 11,90 | 11,96 | 3.834 | 67.686.255 |
16/10/2024 | 12,12 | 12,10 | +0,08% | 11,98 | 12,20 | 12,07 | 12,08 | 12,10 | 2.455 | 41.264.947 |
15/10/2024 | 12,28 | 12,09 | -1,47% | 12,07 | 12,33 | 12,16 | 12,09 | 12,10 | 2.197 | 36.715.925 |
14/10/2024 | 12,12 | 12,27 | +1,24% | 12,03 | 12,29 | 12,15 | 12,24 | 12,27 | 2.544 | 43.433.746 |
11/10/2024 | 12,48 | 12,12 | -3,04% | 11,97 | 12,58 | 12,13 | 12,12 | 12,17 | 5.007 | 83.092.277 |
10/10/2024 | 12,40 | 12,50 | 0,00% | 12,26 | 12,56 | 12,43 | 12,50 | 12,51 | 2.221 | 40.840.309 |
9/10/2024 | 12,81 | 12,50 | -2,34% | 12,36 | 12,84 | 12,51 | 12,47 | 12,50 | 3.032 | 56.221.466 |
8/10/2024 | 13,05 | 12,80 | -2,44% | 12,71 | 13,19 | 12,82 | 12,80 | 12,83 | 2.102 | 38.475.293 |
7/10/2024 | 13,30 | 13,12 | -0,76% | 12,94 | 13,44 | 13,12 | 13,04 | 13,12 | 1.968 | 34.030.916 |
4/10/2024 | 13,09 | 13,22 | +0,53% | 12,90 | 13,22 | 13,11 | 13,20 | 13,22 | 1.457 | 24.850.145 |
3/10/2024 | 13,55 | 13,15 | -2,74% | 12,85 | 13,64 | 13,05 | 13,12 | 13,15 | 2.394 | 43.647.875 |
2/10/2024 | 13,39 | 13,52 | +1,27% | 13,35 | 13,75 | 13,59 | 13,50 | 13,52 | 2.346 | 38.312.474 |
1/10/2024 | 13,08 | 13,35 | +1,83% | 12,92 | 13,35 | 13,19 | 13,31 | 13,35 | 1.917 | 37.323.607 |
30/9/2024 | 13,33 | 13,11 | +0,85% | 13,06 | 13,41 | 13,20 | 13,11 | 13,15 | 1.408 | 25.907.293 |
26/9/2024 | 12,52 | 13,00 | +3,26% | 12,52 | 13,01 | 12,85 | 12,90 | 13,00 | 1.703 | 28.984.023 |
25/9/2024 | 12,80 | 12,59 | -1,49% | 12,52 | 12,91 | 12,61 | 12,56 | 12,59 | 1.759 | 33.187.318 |
24/9/2024 | 12,40 | 12,78 | +4,16% | 12,28 | 12,78 | 12,64 | 12,74 | 12,78 | 1.881 | 35.619.697 |
23/9/2024 | 12,59 | 12,27 | -2,31% | 12,25 | 12,72 | 12,34 | 12,27 | 12,31 | 5.015 | 88.520.910 |
20/9/2024 | 13,00 | 12,56 | -3,38% | 12,46 | 13,01 | 12,62 | 12,55 | 12,57 | 4.139 | 76.566.831 |
19/9/2024 | 13,15 | 13,00 | -0,84% | 12,99 | 13,29 | 13,12 | 13,00 | 13,08 | 1.585 | 32.529.156 |
18/9/2024 | 13,45 | 13,11 | -2,24% | 13,11 | 13,45 | 13,23 | 13,11 | 13,18 | 2.043 | 38.703.262 |
17/9/2024 | 13,22 | 13,41 | +2,13% | 13,18 | 13,46 | 13,30 | 13,38 | 13,41 | 1.838 | 36.084.575 |
16/9/2024 | 13,04 | 13,13 | +0,61% | 13,03 | 13,22 | 13,10 | 13,11 | 13,13 | 1.701 | 30.569.024 |
13/9/2024 | 12,85 | 13,05 | +1,24% | 12,85 | 13,26 | 13,12 | 13,05 | 13,10 | 1.908 | 35.750.815 |
12/9/2024 | 13,00 | 12,89 | -0,39% | 12,75 | 13,00 | 12,85 | 12,89 | 12,92 | 1.824 | 31.764.348 |
11/9/2024 | 12,63 | 12,94 | +3,35% | 12,49 | 13,00 | 12,78 | 12,94 | 12,97 | 1.981 | 39.220.511 |
10/9/2024 | 12,82 | 12,52 | -1,80% | 12,44 | 12,86 | 12,55 | 12,52 | 12,57 | 4.532 | 80.521.756 |
9/9/2024 | 13,02 | 12,75 | -1,47% | 12,75 | 13,04 | 12,87 | 12,75 | 12,81 | 3.292 | 57.218.465 |
6/9/2024 | 13,50 | 12,94 | -3,79% | 12,89 | 13,50 | 13,07 | 12,92 | 12,94 | 4.373 | 74.771.131 |
5/9/2024 | 13,46 | 13,45 | +0,37% | 13,25 | 13,50 | 13,36 | 13,39 | 13,45 | 1.726 | 33.647.550 |
4/9/2024 | 13,15 | 13,40 | +1,98% | 13,13 | 13,53 | 13,37 | 13,40 | 13,43 | 2.069 | 34.578.983 |
3/9/2024 | 13,12 | 13,14 | 0,00% | 13,05 | 13,27 | 13,15 | 13,14 | 13,15 | 2.354 | 42.708.599 |
2/9/2024 | 13,42 | 13,14 | -1,05% | 13,10 | 13,42 | 13,24 | 13,14 | 13,15 | 3.231 | 52.864.828 |
30/8/2024 | 13,57 | 13,28 | -1,63% | 13,26 | 13,57 | 13,33 | 13,28 | 13,33 | 2.932 | 55.485.174 |
29/8/2024 | 13,68 | 13,50 | -1,89% | 13,37 | 13,68 | 13,46 | 13,42 | 13,50 | 2.273 | 39.902.371 |
28/8/2024 | 13,98 | 13,76 | -1,22% | 13,55 | 13,98 | 13,68 | 13,72 | 13,76 | 2.151 | 39.367.216 |
27/8/2024 | 14,02 | 13,93 | -0,57% | 13,93 | 14,14 | 14,01 | 13,93 | 13,97 | 1.307 | 26.197.130 |
26/8/2024 | 13,97 | 14,01 | +1,45% | 13,90 | 14,17 | 14,04 | 14,01 | 14,04 | 1.669 | 31.978.315 |
23/8/2024 | 13,79 | 13,81 | +0,95% | 13,73 | 14,14 | 13,99 | 13,81 | 14,01 | 1.608 | 32.541.968 |
22/8/2024 | 13,94 | 13,68 | -1,65% | 13,67 | 14,02 | 13,79 | 13,68 | 13,73 | 1.858 | 32.554.627 |
21/8/2024 | 13,86 | 13,91 | +0,72% | 13,75 | 14,15 | 13,97 | 13,91 | 13,92 | 1.816 | 39.070.104 |
20/8/2024 | 13,96 | 13,81 | -1,15% | 13,75 | 13,97 | 13,86 | 13,81 | 13,90 | 1.960 | 38.660.064 |
19/8/2024 | 13,59 | 13,97 | +3,79% | 13,42 | 13,97 | 13,76 | 13,94 | 13,97 | 2.061 | 44.287.499 |
16/8/2024 | 13,70 | 13,46 | -1,32% | 13,43 | 13,97 | 13,57 | 13,46 | 13,50 | 2.728 | 47.394.856 |
15/8/2024 | 13,51 | 13,64 | +0,66% | 13,26 | 13,82 | 13,64 | 13,64 | 13,70 | 2.076 | 49.496.415 |
14/8/2024 | 13,77 | 13,55 | -0,66% | 13,36 | 13,80 | 13,50 | 13,54 | 13,55 | 2.500 | 46.467.415 |
13/8/2024 | 13,50 | 13,64 | +1,41% | 13,48 | 13,77 | 13,63 | 13,64 | 13,66 | 1.523 | 33.572.962 |
12/8/2024 | 13,61 | 13,45 | -0,81% | 13,45 | 13,75 | 13,57 | 13,45 | 13,52 | 1.832 | 35.202.187 |
9/8/2024 | 13,37 | 13,56 | +2,42% | 13,36 | 13,60 | 13,48 | 13,56 | 13,58 | 1.808 | 30.404.635 |
8/8/2024 | 13,20 | 13,24 | +0,53% | 13,11 | 13,34 | 13,24 | 13,24 | 13,30 | 1.511 | 28.050.794 |
7/8/2024 | 13,07 | 13,17 | +1,31% | 12,85 | 13,17 | 13,00 | 13,17 | 13,18 | 2.251 | 40.654.692 |
6/8/2024 | 12,96 | 13,00 | +1,56% | 12,63 | 13,10 | 12,83 | 13,00 | 13,04 | 2.475 | 47.779.017 |
5/8/2024 | 12,90 | 12,80 | -1,01% | 12,57 | 12,98 | 12,69 | 12,80 | 12,81 | 4.836 | 95.292.090 |
2/8/2024 | 13,12 | 12,93 | -1,30% | 12,90 | 13,27 | 13,00 | 12,93 | 13,04 | 3.473 | 60.603.637 |
1/8/2024 | 13,48 | 13,10 | -2,17% | 13,02 | 13,54 | 13,21 | 13,10 | 13,13 | 3.602 | 61.736.148 |
31/7/2024 | 13,52 | 13,39 | -0,07% | 13,27 | 13,59 | 13,39 | 13,37 | 13,39 | 2.321 | 44.776.774 |
30/7/2024 | 13,49 | 13,40 | -0,37% | 13,28 | 13,49 | 13,36 | 13,40 | 13,42 | 2.119 | 38.014.535 |
29/7/2024 | 13,74 | 13,45 | -1,10% | 13,41 | 13,90 | 13,49 | 13,45 | 13,46 | 2.046 | 41.005.852 |
26/7/2024 | 13,67 | 13,60 | +0,74% | 13,40 | 13,87 | 13,61 | 13,60 | 13,71 | 1.828 | 38.206.722 |
25/7/2024 | 13,57 | 13,50 | -0,37% | 13,37 | 13,65 | 13,51 | 13,50 | 13,56 | 1.859 | 34.196.703 |
24/7/2024 | 13,74 | 13,55 | -1,24% | 13,52 | 13,80 | 13,63 | 13,55 | 13,58 | 2.391 | 41.909.848 |
23/7/2024 | 14,05 | 13,72 | -2,00% | 13,67 | 14,06 | 13,79 | 13,72 | 13,75 | 3.316 | 61.175.385 |
22/7/2024 | 14,00 | 14,00 | -0,07% | 13,92 | 14,10 | 14,01 | 14,00 | 14,05 | 2.040 | 33.620.437 |