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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 4/3/2026 | 5,98 | 6,03 | +1,86% | 5,97 | 6,13 | 6,06 | 6,03 | 6,04 | 1.348 | 14.373.143 |
| 3/3/2026 | 6,13 | 5,92 | -3,43% | 5,74 | 6,14 | 5,89 | 5,91 | 5,95 | 3.092 | 34.032.220 |
| 2/3/2026 | 6,25 | 6,13 | -2,70% | 6,01 | 6,25 | 6,16 | 6,12 | 6,14 | 2.200 | 22.146.294 |
| 27/2/2026 | 6,65 | 6,30 | -5,41% | 6,27 | 6,69 | 6,43 | 6,29 | 6,31 | 1.999 | 20.864.271 |
| 26/2/2026 | 6,50 | 6,66 | +2,78% | 6,44 | 6,69 | 6,57 | 6,65 | 6,69 | 1.495 | 17.578.622 |
| 25/2/2026 | 6,87 | 6,48 | -4,71% | 6,48 | 6,90 | 6,64 | 6,48 | 6,54 | 2.130 | 26.200.303 |
| 24/2/2026 | 6,67 | 6,80 | +3,03% | 6,61 | 6,90 | 6,78 | 6,79 | 6,81 | 1.936 | 25.444.200 |
| 23/2/2026 | 6,55 | 6,60 | +1,23% | 6,47 | 6,89 | 6,68 | 6,59 | 6,63 | 2.662 | 28.979.730 |
| 20/2/2026 | 6,35 | 6,52 | +1,72% | 6,30 | 6,57 | 6,43 | 6,51 | 6,53 | 1.491 | 16.486.088 |
| 19/2/2026 | 6,36 | 6,41 | +1,91% | 6,31 | 6,49 | 6,41 | 6,40 | 6,41 | 1.650 | 17.879.513 |
| 18/2/2026 | 6,11 | 6,29 | +2,11% | 6,10 | 6,34 | 6,23 | 6,28 | 6,33 | 1.236 | 16.044.620 |
| 13/2/2026 | 6,09 | 6,16 | -2,84% | 5,90 | 6,18 | 6,11 | 6,14 | 6,16 | 3.088 | 88.780.997 |
| 11/2/2026 | 6,16 | 6,34 | +4,11% | 6,10 | 6,45 | 6,29 | 6,34 | 6,39 | 2.615 | 40.981.164 |
| 10/2/2026 | 6,06 | 6,09 | +0,50% | 5,91 | 6,18 | 6,03 | 6,08 | 6,09 | 2.151 | 30.761.841 |
| 9/2/2026 | 5,84 | 6,06 | +4,66% | 5,79 | 6,07 | 5,94 | 6,02 | 6,06 | 2.900 | 41.739.225 |
| 6/2/2026 | 5,64 | 5,79 | +2,66% | 5,58 | 5,79 | 5,70 | 5,75 | 5,79 | 2.141 | 35.510.500 |
| 5/2/2026 | 5,83 | 5,64 | -2,93% | 5,61 | 5,89 | 5,70 | 5,63 | 5,64 | 1.984 | 23.655.789 |
| 4/2/2026 | 6,00 | 5,81 | -3,65% | 5,79 | 6,06 | 5,89 | 5,81 | 5,88 | 1.770 | 18.227.065 |
| 3/2/2026 | 5,85 | 6,03 | +3,79% | 5,84 | 6,09 | 5,98 | 5,99 | 6,03 | 1.558 | 18.496.830 |
| 2/2/2026 | 5,90 | 5,81 | -1,53% | 5,76 | 5,96 | 5,83 | 5,80 | 5,81 | 2.142 | 23.189.934 |
| 30/1/2026 | 5,99 | 5,90 | -1,34% | 5,88 | 6,10 | 5,95 | 5,90 | 5,91 | 1.788 | 24.188.805 |
| 29/1/2026 | 6,09 | 5,98 | -0,66% | 5,75 | 6,17 | 5,94 | 5,91 | 5,98 | 2.279 | 33.454.936 |
| 28/1/2026 | 5,89 | 6,02 | +2,91% | 5,87 | 6,11 | 5,97 | 6,02 | 6,05 | 2.147 | 25.789.430 |
| 27/1/2026 | 5,69 | 5,85 | +3,54% | 5,65 | 5,85 | 5,78 | 5,82 | 5,85 | 1.818 | 22.640.872 |
| 26/1/2026 | 5,69 | 5,65 | +0,71% | 5,50 | 5,70 | 5,58 | 5,64 | 5,65 | 1.952 | 22.096.018 |
| 23/1/2026 | 5,53 | 5,61 | +2,75% | 5,43 | 5,69 | 5,56 | 5,61 | 5,62 | 1.677 | 17.000.642 |
| 22/1/2026 | 5,35 | 5,46 | +2,82% | 5,34 | 5,65 | 5,50 | 5,46 | 5,47 | 2.294 | 21.434.057 |
| 21/1/2026 | 5,10 | 5,31 | +5,15% | 5,05 | 5,34 | 5,25 | 5,31 | 5,32 | 1.739 | 18.267.451 |
| 20/1/2026 | 5,08 | 5,05 | -0,39% | 4,99 | 5,19 | 5,08 | 5,05 | 5,08 | 1.795 | 15.177.535 |
| 19/1/2026 | 5,16 | 5,07 | -0,59% | 5,01 | 5,17 | 5,05 | 5,05 | 5,07 | 2.239 | 17.023.653 |
| 16/1/2026 | 5,09 | 5,10 | +1,39% | 4,93 | 5,12 | 4,99 | 5,08 | 5,10 | 4.054 | 34.723.269 |
| 15/1/2026 | 5,21 | 5,03 | -3,27% | 5,01 | 5,27 | 5,09 | 5,03 | 5,04 | 3.116 | 26.389.240 |
| 14/1/2026 | 5,18 | 5,20 | +1,17% | 5,11 | 5,32 | 5,22 | 5,16 | 5,20 | 2.204 | 21.033.561 |
| 13/1/2026 | 5,25 | 5,14 | -0,39% | 5,14 | 5,29 | 5,18 | 5,14 | 5,15 | 1.752 | 17.548.290 |
| 12/1/2026 | 5,18 | 5,16 | +0,98% | 5,13 | 5,22 | 5,17 | 5,16 | 5,21 | 1.830 | 17.125.967 |
| 9/1/2026 | 5,15 | 5,11 | +0,39% | 5,04 | 5,18 | 5,10 | 5,11 | 5,15 | 2.239 | 19.814.519 |
| 8/1/2026 | 5,11 | 5,09 | -0,59% | 5,07 | 5,17 | 5,10 | 5,09 | 5,10 | 1.977 | 17.175.823 |
| 7/1/2026 | 5,27 | 5,12 | -2,66% | 5,08 | 5,27 | 5,13 | 5,12 | 5,15 | 2.870 | 24.517.573 |
| 6/1/2026 | 5,26 | 5,26 | -0,38% | 5,19 | 5,38 | 5,27 | 5,22 | 5,26 | 2.012 | 18.306.118 |
| 5/1/2026 | 5,29 | 5,28 | +0,76% | 5,22 | 5,36 | 5,30 | 5,27 | 5,28 | 2.497 | 20.844.024 |
| 2/1/2026 | 5,33 | 5,24 | -1,69% | 5,22 | 5,41 | 5,30 | 5,24 | 5,27 | 2.752 | 25.008.147 |
| 30/12/2025 | 5,36 | 5,33 | +0,95% | 5,30 | 5,40 | 5,34 | 5,33 | 5,36 | 1.742 | 17.444.139 |
| 29/12/2025 | 5,42 | 5,28 | -2,76% | 5,28 | 5,42 | 5,32 | 5,28 | 5,33 | 2.470 | 21.007.532 |
| 26/12/2025 | 5,32 | 5,43 | +3,23% | 5,25 | 5,46 | 5,35 | 5,42 | 5,43 | 2.255 | 23.690.674 |
| 23/12/2025 | 5,20 | 5,26 | +1,94% | 5,15 | 5,35 | 5,27 | 5,26 | 5,30 | 1.710 | 17.717.100 |
| 22/12/2025 | 5,30 | 5,16 | -3,19% | 5,15 | 5,34 | 5,20 | 5,15 | 5,16 | 2.898 | 27.499.905 |
| 19/12/2025 | 5,32 | 5,33 | +1,33% | 5,26 | 5,45 | 5,34 | 5,31 | 5,33 | 1.720 | 17.801.622 |
| 18/12/2025 | 5,38 | 5,26 | -1,13% | 5,23 | 5,40 | 5,29 | 5,26 | 5,32 | 2.322 | 19.083.722 |
| 17/12/2025 | 5,52 | 5,32 | -3,45% | 5,27 | 5,53 | 5,35 | 5,31 | 5,32 | 3.394 | 32.995.622 |
| 16/12/2025 | 5,90 | 5,51 | -6,61% | 5,51 | 5,95 | 5,67 | 5,51 | 5,54 | 4.437 | 44.411.841 |
| 15/12/2025 | 5,90 | 5,90 | +0,85% | 5,88 | 6,06 | 5,95 | 5,90 | 5,95 | 1.450 | 14.732.445 |
| 12/12/2025 | 6,00 | 5,85 | -2,17% | 5,82 | 6,09 | 5,91 | 5,85 | 5,90 | 4.140 | 23.648.868 |
| 11/12/2025 | 6,01 | 5,98 | +0,50% | 5,96 | 6,10 | 6,03 | 5,97 | 5,98 | 1.014 | 11.099.450 |
| 10/12/2025 | 5,95 | 5,95 | +0,85% | 5,85 | 6,05 | 5,91 | 5,95 | 6,05 | 1.467 | 15.041.590 |
| 9/12/2025 | 6,05 | 5,90 | -1,99% | 5,76 | 6,09 | 5,92 | 5,90 | 5,98 | 2.095 | 22.872.921 |
| 8/12/2025 | 6,13 | 6,02 | -0,50% | 6,00 | 6,23 | 6,11 | 6,02 | 6,10 | 1.440 | 17.547.662 |
| 5/12/2025 | 6,60 | 6,05 | -8,89% | 6,05 | 6,78 | 6,38 | 6,05 | 6,12 | 4.734 | 35.444.752 |
| 4/12/2025 | 6,50 | 6,64 | +2,15% | 6,47 | 6,64 | 6,59 | 6,60 | 6,64 | 1.078 | 13.974.018 |
| 3/12/2025 | 6,45 | 6,50 | +1,25% | 6,38 | 6,55 | 6,46 | 6,47 | 6,50 | 1.368 | 16.542.855 |
| 2/12/2025 | 6,19 | 6,42 | +4,90% | 6,15 | 6,42 | 6,29 | 6,35 | 6,42 | 1.652 | 19.835.229 |
| 1/12/2025 | 6,20 | 6,12 | -1,29% | 6,05 | 6,20 | 6,11 | 6,12 | 6,13 | 1.290 | 14.185.282 |
| 28/11/2025 | 6,18 | 6,20 | +1,31% | 6,08 | 6,20 | 6,12 | 6,14 | 6,20 | 1.206 | 13.010.816 |
| 27/11/2025 | 6,09 | 6,12 | +1,66% | 6,08 | 6,24 | 6,14 | 6,11 | 6,12 | 1.387 | 13.976.650 |
| 26/11/2025 | 5,90 | 6,02 | +2,21% | 5,89 | 6,18 | 6,02 | 6,02 | 6,10 | 1.790 | 22.976.982 |
| 25/11/2025 | 5,93 | 5,89 | -0,67% | 5,84 | 5,96 | 5,91 | 5,89 | 5,94 | 1.828 | 15.653.934 |
| 24/11/2025 | 5,80 | 5,93 | +0,85% | 5,80 | 6,01 | 5,89 | 5,85 | 5,93 | 1.867 | 17.041.837 |
| 21/11/2025 | 5,89 | 5,88 | +0,17% | 5,76 | 5,90 | 5,82 | 5,85 | 5,88 | 1.771 | 19.403.911 |
| 19/11/2025 | 6,00 | 5,87 | -2,00% | 5,84 | 6,03 | 5,90 | 5,87 | 5,88 | 2.138 | 20.247.386 |
| 18/11/2025 | 6,00 | 5,99 | -1,16% | 5,91 | 6,06 | 5,98 | 5,98 | 5,99 | 1.437 | 15.870.366 |
| 17/11/2025 | 6,10 | 6,06 | -1,30% | 5,97 | 6,15 | 6,06 | 6,05 | 6,06 | 2.328 | 27.316.525 |
| 14/11/2025 | 6,13 | 6,14 | +1,32% | 5,97 | 6,25 | 6,11 | 6,14 | 6,22 | 2.912 | 50.992.944 |
| 13/11/2025 | 6,41 | 6,06 | -4,27% | 6,05 | 6,48 | 6,24 | 6,06 | 6,11 | 2.144 | 24.935.347 |
| 12/11/2025 | 6,63 | 6,33 | -5,80% | 6,16 | 6,67 | 6,27 | 6,33 | 6,41 | 3.535 | 65.382.980 |
| 11/11/2025 | 6,17 | 6,72 | +9,62% | 6,15 | 6,73 | 6,49 | 6,72 | 6,73 | 3.530 | 52.947.590 |
| 10/11/2025 | 6,09 | 6,13 | +1,83% | 6,02 | 6,25 | 6,12 | 6,13 | 6,19 | 2.248 | 30.006.772 |
| 7/11/2025 | 5,94 | 6,02 | -0,66% | 5,85 | 6,13 | 5,98 | 6,02 | 6,12 | 3.576 | 28.406.562 |
| 6/11/2025 | 6,12 | 6,06 | -0,98% | 5,94 | 6,19 | 6,07 | 6,02 | 6,06 | 3.177 | 65.147.807 |
| 5/11/2025 | 5,97 | 6,12 | +3,20% | 5,85 | 6,14 | 6,01 | 6,09 | 6,12 | 1.696 | 19.348.977 |
| 4/11/2025 | 6,09 | 5,93 | -2,31% | 5,76 | 6,10 | 5,89 | 5,90 | 5,93 | 3.339 | 43.091.717 |
| 3/11/2025 | 6,12 | 6,07 | +0,33% | 5,98 | 6,31 | 6,14 | 6,07 | 6,08 | 1.852 | 20.070.391 |
| 31/10/2025 | 6,07 | 6,05 | -0,66% | 5,78 | 6,14 | 5,96 | 6,04 | 6,05 | 2.384 | 25.936.340 |
| 30/10/2025 | 6,11 | 6,09 | -0,98% | 5,95 | 6,13 | 6,02 | 6,06 | 6,09 | 1.188 | 12.060.880 |
| 29/10/2025 | 6,06 | 6,15 | +0,82% | 6,04 | 6,18 | 6,10 | 6,05 | 6,15 | 1.099 | 10.465.024 |
| 28/10/2025 | 6,12 | 6,10 | +0,83% | 6,02 | 6,16 | 6,10 | 6,08 | 6,10 | 1.010 | 9.802.702 |
| 27/10/2025 | 6,01 | 6,05 | +0,67% | 5,90 | 6,12 | 6,02 | 6,05 | 6,12 | 1.389 | 14.788.106 |
| 24/10/2025 | 6,19 | 6,01 | -1,96% | 5,96 | 6,28 | 6,12 | 6,01 | 6,02 | 1.338 | 13.278.872 |
| 23/10/2025 | 5,95 | 6,13 | +3,03% | 5,95 | 6,21 | 6,11 | 6,13 | 6,17 | 1.248 | 13.089.442 |
| 22/10/2025 | 5,99 | 5,95 | -2,14% | 5,91 | 6,08 | 5,96 | 5,95 | 6,00 | 1.134 | 11.832.537 |
| 21/10/2025 | 5,85 | 6,08 | +3,58% | 5,77 | 6,12 | 6,00 | 6,01 | 6,09 | 1.386 | 16.281.596 |
| 20/10/2025 | 5,89 | 5,87 | +0,34% | 5,83 | 5,94 | 5,87 | 5,87 | 5,88 | 1.152 | 10.710.289 |
| 17/10/2025 | 5,71 | 5,85 | +2,81% | 5,64 | 5,89 | 5,76 | 5,85 | 5,88 | 1.054 | 11.077.318 |
| 16/10/2025 | 5,96 | 5,69 | -4,85% | 5,67 | 5,97 | 5,78 | 5,68 | 5,69 | 1.866 | 16.957.191 |
| 15/10/2025 | 5,88 | 5,98 | +2,05% | 5,80 | 5,98 | 5,90 | 5,95 | 5,98 | 1.126 | 11.657.458 |
| 14/10/2025 | 5,86 | 5,86 | -0,17% | 5,78 | 5,93 | 5,86 | 5,85 | 5,89 | 1.270 | 10.300.064 |
| 13/10/2025 | 5,87 | 5,87 | -0,51% | 5,84 | 6,00 | 5,91 | 5,86 | 5,87 | 1.183 | 13.763.633 |
| 10/10/2025 | 5,91 | 5,90 | +0,34% | 5,69 | 5,98 | 5,81 | 5,83 | 5,90 | 1.610 | 16.491.005 |
| 9/10/2025 | 5,94 | 5,88 | +0,17% | 5,78 | 6,00 | 5,86 | 5,88 | 5,90 | 1.510 | 14.569.420 |
| 8/10/2025 | 5,89 | 5,87 | +0,34% | 5,82 | 5,99 | 5,89 | 5,87 | 5,92 | 1.214 | 12.510.760 |
| 7/10/2025 | 6,04 | 5,85 | -3,78% | 5,82 | 6,09 | 5,91 | 5,85 | 5,86 | 2.308 | 21.294.187 |
| 6/10/2025 | 6,16 | 6,08 | -0,16% | 5,96 | 6,19 | 6,03 | 6,07 | 6,08 | 1.886 | 17.304.787 |
| 3/10/2025 | 6,03 | 6,09 | +2,01% | 5,98 | 6,12 | 6,05 | 6,08 | 6,09 | 1.328 | 15.107.366 |
| 2/10/2025 | 6,16 | 5,97 | -2,77% | 5,92 | 6,20 | 6,04 | 5,97 | 5,99 | 2.070 | 21.168.873 |
| 1/10/2025 | 6,22 | 6,14 | -0,16% | 6,12 | 6,30 | 6,17 | 6,14 | 6,16 | 1.606 | 15.690.518 |
| 30/9/2025 | 6,27 | 6,15 | -0,81% | 6,11 | 6,34 | 6,20 | 6,15 | 6,16 | 1.620 | 16.605.841 |
| 29/9/2025 | 6,21 | 6,20 | -0,80% | 6,14 | 6,38 | 6,21 | 6,20 | 6,28 | 2.071 | 22.675.548 |
| 26/9/2025 | 6,31 | 6,25 | -0,48% | 6,08 | 6,40 | 6,17 | 6,22 | 6,25 | 2.063 | 23.497.609 |
| 25/9/2025 | 6,73 | 6,28 | -5,71% | 6,23 | 6,81 | 6,49 | 6,28 | 6,30 | 2.923 | 33.846.897 |
| 24/9/2025 | 6,39 | 6,66 | +4,55% | 6,34 | 6,88 | 6,62 | 6,65 | 6,67 | 3.712 | 44.096.245 |
| 23/9/2025 | 6,17 | 6,37 | +3,92% | 6,09 | 6,47 | 6,28 | 6,36 | 6,37 | 4.888 | 60.322.939 |
| 22/9/2025 | 5,70 | 6,13 | -18,48% | 5,63 | 6,30 | 6,02 | 6,12 | 6,13 | 25.695 | 466.970.604 |
| 19/9/2025 | 7,89 | 7,52 | -4,69% | 7,45 | 7,90 | 7,62 | 7,52 | 7,55 | 2.430 | 27.540.337 |
| 18/9/2025 | 8,00 | 7,89 | -1,62% | 7,79 | 8,03 | 7,90 | 7,85 | 7,89 | 2.309 | 26.872.620 |
| 17/9/2025 | 7,73 | 8,02 | +3,35% | 7,67 | 8,02 | 7,88 | 7,95 | 8,02 | 2.045 | 30.460.825 |
| 16/9/2025 | 7,56 | 7,76 | +2,65% | 7,55 | 7,82 | 7,67 | 7,74 | 7,76 | 2.243 | 29.944.079 |
| 15/9/2025 | 7,42 | 7,56 | +0,93% | 7,33 | 7,62 | 7,47 | 7,51 | 7,56 | 2.126 | 24.906.810 |