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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/12/2025 | 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 |
| 12/9/2025 | 7,30 | 7,49 | +1,63% | 7,25 | 7,50 | 7,41 | 7,45 | 7,49 | 1.416 | 16.239.384 |
| 11/9/2025 | 7,30 | 7,37 | -0,27% | 7,16 | 7,53 | 7,40 | 7,37 | 7,39 | 1.973 | 22.819.701 |
| 10/9/2025 | 7,30 | 7,39 | +0,96% | 7,15 | 7,39 | 7,27 | 7,35 | 7,39 | 1.913 | 23.637.791 |
| 9/9/2025 | 7,47 | 7,32 | -2,40% | 7,14 | 7,60 | 7,31 | 7,25 | 7,32 | 3.027 | 37.399.841 |
| 8/9/2025 | 7,38 | 7,50 | +4,17% | 7,33 | 7,57 | 7,43 | 7,48 | 7,50 | 2.599 | 38.291.685 |
| 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 |