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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 5/9/2025 | 7,23 | 7,20 | +0,14% | 7,14 | 7,45 | 7,29 | 7,20 | 7,26 | 3.517 | 45.479.387 |
| 4/9/2025 | 6,80 | 7,19 | +7,31% | 6,76 | 7,27 | 7,04 | 7,15 | 7,19 | 5.302 | 68.213.011 |
| 3/9/2025 | 6,37 | 6,70 | +7,20% | 6,28 | 6,75 | 6,53 | 6,70 | 6,71 | 4.241 | 57.612.384 |
| 2/9/2025 | 6,10 | 6,25 | +2,80% | 5,68 | 6,35 | 6,19 | 6,25 | 6,27 | 3.713 | 30.936.122 |
| 1/9/2025 | 5,90 | 6,08 | +3,93% | 5,85 | 6,26 | 6,10 | 6,08 | 6,09 | 2.705 | 26.808.183 |
| 29/8/2025 | 5,77 | 5,85 | +2,45% | 5,73 | 5,92 | 5,85 | 5,82 | 5,85 | 1.892 | 17.583.721 |
| 28/8/2025 | 5,60 | 5,71 | +1,96% | 5,38 | 5,86 | 5,73 | 5,71 | 5,75 | 1.538 | 16.385.884 |
| 27/8/2025 | 5,42 | 5,60 | +3,13% | 5,37 | 5,60 | 5,48 | 5,59 | 5,60 | 1.458 | 13.089.259 |
| 26/8/2025 | 5,48 | 5,43 | -1,09% | 5,38 | 5,52 | 5,42 | 5,43 | 5,46 | 1.498 | 14.210.552 |
| 25/8/2025 | 5,48 | 5,49 | +0,92% | 5,40 | 5,59 | 5,51 | 5,44 | 5,49 | 1.662 | 14.840.478 |
| 22/8/2025 | 5,28 | 5,44 | +4,21% | 5,25 | 5,47 | 5,36 | 5,43 | 5,44 | 1.449 | 14.805.898 |
| 21/8/2025 | 5,33 | 5,22 | -2,06% | 5,22 | 5,42 | 5,27 | 5,22 | 5,24 | 2.195 | 17.614.655 |
| 20/8/2025 | 5,45 | 5,33 | -1,84% | 5,30 | 5,48 | 5,39 | 5,33 | 5,36 | 2.050 | 16.619.921 |
| 19/8/2025 | 5,70 | 5,43 | -6,38% | 5,30 | 5,70 | 5,46 | 5,43 | 5,45 | 3.505 | 32.586.248 |
| 18/8/2025 | 5,54 | 5,80 | +5,07% | 5,49 | 5,91 | 5,75 | 5,78 | 5,80 | 2.188 | 20.676.738 |
| 15/8/2025 | 5,32 | 5,52 | +1,10% | 5,30 | 5,57 | 5,44 | 5,49 | 5,52 | 2.044 | 22.068.107 |
| 14/8/2025 | 5,70 | 5,46 | -6,02% | 5,32 | 5,77 | 5,48 | 5,45 | 5,46 | 4.695 | 52.214.144 |
| 13/8/2025 | 5,86 | 5,81 | -1,19% | 5,65 | 5,93 | 5,75 | 5,77 | 5,81 | 1.967 | 21.424.778 |
| 12/8/2025 | 5,68 | 5,88 | +4,44% | 5,65 | 5,96 | 5,85 | 5,87 | 5,88 | 1.467 | 15.349.078 |
| 11/8/2025 | 5,81 | 5,63 | -3,10% | 5,61 | 5,89 | 5,69 | 5,63 | 5,66 | 2.587 | 23.319.488 |
| 8/8/2025 | 6,03 | 5,81 | -1,69% | 5,80 | 6,07 | 5,91 | 5,81 | 5,86 | 1.562 | 14.439.571 |
| 7/8/2025 | 5,82 | 5,91 | +0,68% | 5,81 | 5,98 | 5,90 | 5,91 | 5,94 | 1.458 | 14.314.092 |
| 6/8/2025 | 6,00 | 5,87 | -0,68% | 5,82 | 6,05 | 5,91 | 5,86 | 5,87 | 1.735 | 14.464.960 |
| 5/8/2025 | 5,80 | 5,91 | +1,55% | 5,78 | 6,05 | 5,95 | 5,91 | 5,96 | 1.718 | 15.255.234 |
| 4/8/2025 | 5,85 | 5,82 | -0,85% | 5,77 | 5,91 | 5,83 | 5,80 | 5,82 | 1.566 | 15.552.187 |
| 1/8/2025 | 6,01 | 5,87 | -1,34% | 5,83 | 6,10 | 5,94 | 5,87 | 5,90 | 1.588 | 17.773.418 |
| 31/7/2025 | 5,98 | 5,95 | 0,00% | 5,82 | 6,03 | 5,93 | 5,95 | 6,00 | 1.386 | 14.560.482 |
| 30/7/2025 | 5,87 | 5,95 | +1,71% | 5,67 | 5,99 | 5,79 | 5,95 | 5,96 | 2.259 | 22.175.721 |
| 29/7/2025 | 5,94 | 5,85 | -0,17% | 5,78 | 5,98 | 5,84 | 5,81 | 5,85 | 1.638 | 17.073.941 |
| 28/7/2025 | 6,09 | 5,86 | -2,82% | 5,81 | 6,09 | 5,91 | 5,85 | 5,86 | 1.682 | 15.676.104 |
| 25/7/2025 | 5,93 | 6,03 | +2,73% | 5,85 | 6,07 | 5,97 | 6,03 | 6,04 | 1.580 | 16.275.966 |
| 24/7/2025 | 5,87 | 5,87 | -0,34% | 5,73 | 5,94 | 5,83 | 5,86 | 5,90 | 1.822 | 16.796.995 |
| 23/7/2025 | 5,74 | 5,89 | +2,26% | 5,71 | 5,92 | 5,82 | 5,88 | 5,89 | 1.622 | 14.589.621 |
| 22/7/2025 | 5,87 | 5,76 | -1,03% | 5,72 | 5,92 | 5,82 | 5,76 | 5,77 | 2.252 | 20.458.770 |
| 21/7/2025 | 6,01 | 5,82 | -2,18% | 5,79 | 6,02 | 5,86 | 5,82 | 5,83 | 3.335 | 40.940.248 |
| 18/7/2025 | 6,17 | 5,95 | -3,57% | 5,92 | 6,20 | 6,00 | 5,95 | 5,96 | 4.262 | 42.126.958 |
| 17/7/2025 | 6,28 | 6,17 | -1,12% | 6,15 | 6,30 | 6,19 | 6,17 | 6,20 | 2.351 | 21.399.820 |
| 16/7/2025 | 6,38 | 6,24 | -1,73% | 6,18 | 6,41 | 6,23 | 6,24 | 6,25 | 2.772 | 27.033.435 |
| 15/7/2025 | 6,31 | 6,35 | +0,95% | 6,28 | 6,51 | 6,37 | 6,35 | 6,40 | 1.866 | 20.418.559 |
| 14/7/2025 | 6,44 | 6,29 | -2,02% | 6,28 | 6,44 | 6,32 | 6,29 | 6,30 | 2.922 | 27.675.698 |
| 11/7/2025 | 6,48 | 6,42 | -0,47% | 6,27 | 6,49 | 6,36 | 6,40 | 6,42 | 2.380 | 26.952.970 |
| 10/7/2025 | 6,59 | 6,45 | -2,86% | 6,33 | 6,60 | 6,41 | 6,44 | 6,45 | 4.638 | 54.949.539 |
| 9/7/2025 | 6,88 | 6,64 | -4,05% | 6,62 | 6,89 | 6,73 | 6,64 | 6,68 | 3.247 | 32.661.331 |
| 8/7/2025 | 6,91 | 6,92 | -1,00% | 6,80 | 6,95 | 6,86 | 6,86 | 6,92 | 2.460 | 24.850.452 |
| 7/7/2025 | 7,16 | 6,99 | -1,96% | 6,91 | 7,19 | 6,97 | 6,93 | 6,99 | 2.896 | 32.846.638 |
| 4/7/2025 | 7,07 | 7,13 | +0,28% | 7,00 | 7,17 | 7,09 | 7,13 | 7,15 | 1.570 | 14.424.731 |
| 3/7/2025 | 7,00 | 7,11 | +1,43% | 6,91 | 7,13 | 7,05 | 7,10 | 7,11 | 2.084 | 17.078.533 |
| 2/7/2025 | 7,08 | 7,01 | -1,41% | 6,93 | 7,14 | 6,99 | 6,95 | 7,01 | 2.191 | 20.724.921 |
| 1/7/2025 | 6,91 | 7,11 | +3,19% | 6,86 | 7,13 | 7,01 | 7,10 | 7,11 | 2.459 | 29.300.985 |
| 30/6/2025 | 6,75 | 6,89 | +1,47% | 6,70 | 6,89 | 6,79 | 6,86 | 6,89 | 2.583 | 32.176.298 |
| 27/6/2025 | 6,91 | 6,79 | -2,02% | 6,74 | 6,93 | 6,80 | 6,76 | 6,79 | 3.535 | 36.281.951 |
| 26/6/2025 | 6,94 | 6,93 | +0,73% | 6,89 | 7,04 | 6,94 | 6,92 | 6,93 | 1.891 | 22.467.374 |
| 25/6/2025 | 7,10 | 6,88 | -4,18% | 6,87 | 7,16 | 6,96 | 6,88 | 6,89 | 2.806 | 27.022.602 |
| 24/6/2025 | 7,00 | 7,18 | +3,01% | 6,91 | 7,18 | 7,07 | 7,15 | 7,18 | 1.830 | 23.487.879 |
| 23/6/2025 | 7,35 | 6,97 | -6,06% | 6,88 | 7,46 | 7,06 | 6,96 | 6,97 | 5.189 | 56.084.150 |
| 20/6/2025 | 7,99 | 7,42 | -8,17% | 7,30 | 8,01 | 7,49 | 7,41 | 7,42 | 5.775 | 65.295.923 |
| 18/6/2025 | 8,14 | 8,08 | -0,62% | 7,96 | 8,19 | 8,06 | 7,97 | 8,08 | 1.775 | 22.450.835 |
| 17/6/2025 | 8,43 | 8,13 | -3,79% | 8,12 | 8,46 | 8,23 | 8,13 | 8,17 | 1.857 | 22.096.904 |
| 16/6/2025 | 8,16 | 8,45 | +2,92% | 8,15 | 8,52 | 8,41 | 8,44 | 8,45 | 2.486 | 29.702.683 |
| 13/6/2025 | 8,31 | 8,21 | -0,12% | 8,03 | 8,35 | 8,14 | 8,19 | 8,21 | 4.134 | 25.602.445 |
| 12/6/2025 | 8,26 | 8,22 | -0,96% | 8,19 | 8,39 | 8,26 | 8,22 | 8,28 | 1.323 | 24.003.425 |
| 11/6/2025 | 8,26 | 8,30 | +1,22% | 8,15 | 8,35 | 8,24 | 8,27 | 8,30 | 1.385 | 24.862.059 |
| 10/6/2025 | 8,09 | 8,20 | +1,99% | 8,06 | 8,36 | 8,24 | 8,20 | 8,29 | 1.326 | 22.233.412 |
| 9/6/2025 | 8,06 | 8,04 | -1,11% | 7,85 | 8,19 | 7,96 | 8,00 | 8,04 | 2.259 | 31.361.876 |
| 6/6/2025 | 8,06 | 8,13 | +0,99% | 7,99 | 8,26 | 8,07 | 8,09 | 8,13 | 3.034 | 24.375.166 |
| 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 |