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 ATZ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 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 |