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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 6/3/2025 | 7,15 | 7,09 | -1,12% | 6,98 | 7,24 | 7,06 | 7,03 | 7,09 | 2.930 | 31.177.745 |
| 5/3/2025 | 7,05 | 7,17 | +0,42% | 6,92 | 7,17 | 7,02 | 7,07 | 7,17 | 2.174 | 23.930.355 |
| 28/2/2025 | 7,24 | 7,14 | -1,92% | 7,00 | 7,30 | 7,11 | 7,11 | 7,14 | 2.471 | 30.962.338 |
| 27/2/2025 | 7,00 | 7,28 | +3,70% | 6,98 | 7,45 | 7,18 | 7,28 | 7,32 | 2.380 | 36.440.775 |
| 26/2/2025 | 7,15 | 7,02 | -2,64% | 7,01 | 7,28 | 7,07 | 7,02 | 7,03 | 2.007 | 25.645.595 |
| 25/2/2025 | 7,02 | 7,21 | +3,59% | 6,99 | 7,23 | 7,14 | 7,15 | 7,21 | 2.158 | 24.363.532 |
| 24/2/2025 | 7,37 | 6,96 | -5,31% | 6,92 | 7,37 | 7,05 | 6,95 | 6,98 | 5.526 | 60.302.763 |
| 21/2/2025 | 7,51 | 7,35 | -1,08% | 7,23 | 7,54 | 7,33 | 7,29 | 7,35 | 2.959 | 35.447.266 |
| 20/2/2025 | 7,53 | 7,43 | -0,40% | 7,42 | 7,60 | 7,50 | 7,42 | 7,43 | 1.960 | 23.330.614 |
| 19/2/2025 | 7,77 | 7,46 | -5,57% | 7,41 | 7,90 | 7,54 | 7,46 | 7,47 | 3.039 | 37.915.401 |
| 18/2/2025 | 7,84 | 7,90 | +1,02% | 7,71 | 7,94 | 7,83 | 7,76 | 7,90 | 2.004 | 22.949.402 |
| 17/2/2025 | 7,58 | 7,82 | +3,85% | 7,35 | 8,09 | 7,86 | 7,82 | 7,90 | 3.094 | 39.700.554 |
| 14/2/2025 | 7,28 | 7,53 | +4,58% | 7,25 | 7,64 | 7,45 | 7,53 | 7,61 | 2.316 | 26.865.605 |
| 13/2/2025 | 7,33 | 7,20 | -1,37% | 7,18 | 7,33 | 7,23 | 7,20 | 7,27 | 1.877 | 22.722.405 |
| 12/2/2025 | 7,55 | 7,30 | -3,18% | 7,12 | 7,56 | 7,21 | 7,29 | 7,30 | 3.708 | 45.114.127 |
| 11/2/2025 | 7,50 | 7,54 | +0,80% | 7,32 | 7,58 | 7,51 | 7,54 | 7,56 | 1.899 | 22.530.811 |
| 10/2/2025 | 7,22 | 7,48 | +3,74% | 7,19 | 7,49 | 7,41 | 7,45 | 7,48 | 2.416 | 30.730.359 |
| 7/2/2025 | 7,66 | 7,21 | -5,26% | 7,17 | 7,66 | 7,31 | 7,21 | 7,24 | 5.425 | 59.518.145 |
| 6/2/2025 | 7,56 | 7,61 | +1,47% | 7,43 | 7,69 | 7,55 | 7,61 | 7,65 | 2.385 | 31.715.230 |
| 5/2/2025 | 7,68 | 7,50 | -2,34% | 7,49 | 7,72 | 7,57 | 7,50 | 7,54 | 2.703 | 31.406.423 |
| 4/2/2025 | 7,85 | 7,68 | -1,16% | 7,61 | 7,85 | 7,71 | 7,67 | 7,68 | 2.066 | 23.874.945 |
| 3/2/2025 | 7,74 | 7,77 | +0,13% | 7,61 | 7,84 | 7,73 | 7,77 | 7,79 | 2.675 | 35.565.513 |
| 31/1/2025 | 8,07 | 7,76 | -3,48% | 7,76 | 8,10 | 7,90 | 7,76 | 7,78 | 2.865 | 33.188.813 |
| 30/1/2025 | 7,56 | 8,04 | +7,49% | 7,50 | 8,05 | 7,86 | 8,00 | 8,04 | 3.129 | 45.550.106 |
| 29/1/2025 | 7,66 | 7,48 | -2,22% | 7,47 | 7,71 | 7,56 | 7,48 | 7,49 | 3.070 | 32.758.716 |
| 28/1/2025 | 7,83 | 7,65 | -1,67% | 7,62 | 7,85 | 7,71 | 7,64 | 7,65 | 1.995 | 23.149.134 |
| 27/1/2025 | 7,55 | 7,78 | +2,91% | 7,48 | 7,89 | 7,75 | 7,78 | 7,83 | 2.246 | 30.509.649 |
| 24/1/2025 | 7,58 | 7,56 | -0,92% | 7,53 | 7,69 | 7,60 | 7,56 | 7,58 | 1.989 | 23.244.853 |
| 23/1/2025 | 7,73 | 7,63 | -1,04% | 7,51 | 7,85 | 7,63 | 7,57 | 7,63 | 2.853 | 33.807.161 |
| 22/1/2025 | 7,83 | 7,71 | -0,77% | 7,67 | 7,91 | 7,77 | 7,71 | 7,80 | 2.443 | 32.770.588 |
| 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 |