Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.
CSAN3F Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 27 Jun 2024 | 13.80 | 0.40 | 2.99% | 13.45 | 13.80 | 13.39 | 36,480 |
| 26 Jun 2024 | 13.40 | 0.19 | 1.44% | 13.21 | 13.48 | 13.11 | 32,476 |
| 25 Jun 2024 | 13.21 | -0.02 | -0.15% | 13.23 | 13.50 | 13.08 | 37,870 |
| 24 Jun 2024 | 13.23 | 0.33 | 2.56% | 12.90 | 13.30 | 12.90 | 35,181 |
| 21 Jun 2024 | 12.90 | 0.18 | 1.42% | 12.75 | 13.02 | 12.58 | 35,462 |
| 20 Jun 2024 | 12.72 | -0.07 | -0.55% | 12.82 | 13.00 | 12.61 | 36,328 |
| 19 Jun 2024 | 12.79 | 0.28 | 2.24% | 12.54 | 12.79 | 12.33 | 36,989 |
| 18 Jun 2024 | 12.51 | 0.03 | 0.24% | 12.51 | 12.72 | 12.44 | 34,129 |
| 17 Jun 2024 | 12.48 | -0.19 | -1.50% | 12.68 | 12.85 | 12.47 | 47,134 |
| 14 Jun 2024 | 12.67 | 0.21 | 1.69% | 12.51 | 12.79 | 12.36 | 46,582 |
| 13 Jun 2024 | 12.46 | 0.14 | 1.14% | 12.39 | 12.57 | 12.33 | 36,007 |
| 12 Jun 2024 | 12.32 | -0.54 | -4.20% | 12.86 | 12.97 | 12.31 | 71,783 |
| 11 Jun 2024 | 12.86 | 0.11 | 0.86% | 12.75 | 12.92 | 12.71 | 33,729 |
| 10 Jun 2024 | 12.75 | 0.03 | 0.24% | 12.78 | 12.87 | 12.61 | 46,059 |
| 07 Jun 2024 | 12.72 | -0.34 | -2.60% | 13.04 | 13.05 | 12.68 | 72,972 |
| 06 Jun 2024 | 13.06 | -0.24 | -1.80% | 12.90 | 13.07 | 12.67 | 57,455 |
| 05 Jun 2024 | 13.30 | -0.10 | -0.75% | 13.43 | 13.51 | 13.18 | 84,628 |
| 04 Jun 2024 | 13.40 | -0.23 | -1.69% | 13.68 | 14.15 | 13.32 | 93,517 |
| 03 Jun 2024 | 13.63 | -0.04 | -0.29% | 13.70 | 13.89 | 13.61 | 58,304 |
| 31 May 2024 | 13.67 | -0.20 | -1.44% | 13.97 | 14.20 | 13.64 | 85,877 |
| 29 May 2024 | 13.87 | 0.00 | 0.00% | 13.91 | 13.99 | 13.57 | 52,544 |
| 28 May 2024 | 13.87 | -0.20 | -1.42% | 14.09 | 14.21 | 13.82 | 41,879 |
| 27 May 2024 | 14.07 | 0.07 | 0.50% | 14.04 | 14.21 | 14.02 | 24,774 |
| 24 May 2024 | 14.00 | -0.09 | -0.64% | 13.95 | 14.25 | 13.90 | 29,284 |
| 23 May 2024 | 14.09 | -0.05 | -0.35% | 14.14 | 14.19 | 13.88 | 60,648 |
| 22 May 2024 | 14.14 | -0.30 | -2.08% | 14.47 | 14.50 | 14.09 | 46,786 |
| 21 May 2024 | 14.44 | 0.18 | 1.26% | 14.28 | 14.57 | 14.27 | 32,628 |
| 20 May 2024 | 14.26 | -0.03 | -0.21% | 14.33 | 14.49 | 14.18 | 43,577 |
| 17 May 2024 | 14.29 | -0.21 | -1.45% | 14.53 | 14.60 | 14.16 | 54,572 |
| 16 May 2024 | 14.50 | 0.05 | 0.35% | 14.48 | 14.56 | 14.31 | 30,728 |
| 15 May 2024 | 14.45 | 0.01 | 0.07% | 14.35 | 14.53 | 14.30 | 30,018 |
| 14 May 2024 | 14.44 | 0.06 | 0.42% | 14.39 | 14.53 | 14.35 | 24,673 |
| 13 May 2024 | 14.38 | 0.09 | 0.63% | 14.33 | 14.50 | 14.22 | 32,695 |
| 10 May 2024 | 14.29 | -0.34 | -2.32% | 14.63 | 14.70 | 14.29 | 35,705 |
| 09 May 2024 | 14.63 | -0.06 | -0.41% | 14.76 | 14.80 | 14.27 | 32,982 |
| 08 May 2024 | 14.69 | 0.03 | 0.20% | 14.64 | 14.78 | 14.48 | 27,381 |
| 07 May 2024 | 14.66 | 0.40 | 2.81% | 14.28 | 14.69 | 14.24 | 30,814 |
| 06 May 2024 | 14.26 | -0.47 | -3.19% | 14.76 | 14.85 | 14.20 | 71,743 |
| 03 May 2024 | 14.73 | 0.23 | 1.59% | 14.54 | 14.90 | 14.54 | 33,521 |
| 02 May 2024 | 14.50 | -0.05 | -0.34% | 14.63 | 14.90 | 14.46 | 37,880 |
| 30 Abr 2024 | 14.55 | -0.11 | -0.75% | 14.68 | 14.68 | 14.47 | 30,409 |
| 29 Abr 2024 | 14.66 | -0.11 | -0.74% | 14.79 | 14.89 | 14.57 | 27,482 |
| 26 Abr 2024 | 14.77 | 0.39 | 2.71% | 14.40 | 14.88 | 14.38 | 24,349 |
| 25 Abr 2024 | 14.38 | 0.08 | 0.56% | 14.30 | 14.47 | 14.21 | 27,870 |
| 24 Abr 2024 | 14.30 | -0.20 | -1.38% | 14.53 | 14.70 | 14.29 | 39,016 |
| 23 Abr 2024 | 14.50 | -0.16 | -1.09% | 14.56 | 14.76 | 14.37 | 36,418 |
| 22 Abr 2024 | 14.66 | 0.22 | 1.52% | 14.48 | 14.81 | 14.40 | 37,375 |
| 19 Abr 2024 | 14.44 | -0.03 | -0.21% | 14.45 | 14.53 | 14.33 | 34,214 |
| 18 Abr 2024 | 14.47 | 0.09 | 0.63% | 14.42 | 14.70 | 14.28 | 45,761 |
| 17 Abr 2024 | 14.38 | 0.24 | 1.70% | 14.34 | 14.56 | 14.19 | 53,097 |
| 16 Abr 2024 | 14.14 | -0.28 | -1.94% | 14.46 | 14.58 | 14.10 | 85,600 |
| 15 Abr 2024 | 14.42 | -0.54 | -3.61% | 14.98 | 15.00 | 14.29 | 121,730 |
| 12 Abr 2024 | 14.96 | -0.08 | -0.53% | 15.11 | 15.34 | 14.90 | 77,275 |
| 11 Abr 2024 | 15.04 | -0.61 | -3.90% | 15.69 | 15.89 | 15.02 | 110,048 |
| 10 Abr 2024 | 15.65 | -0.33 | -2.07% | 16.00 | 16.05 | 15.55 | 46,573 |
| 09 Abr 2024 | 15.98 | 0.12 | 0.76% | 15.90 | 16.06 | 15.82 | 27,958 |
| 08 Abr 2024 | 15.86 | 0.52 | 3.39% | 15.37 | 15.90 | 15.22 | 41,748 |
| 05 Abr 2024 | 15.34 | -0.18 | -1.16% | 15.54 | 15.55 | 15.24 | 63,985 |
| 04 Abr 2024 | 15.52 | -0.06 | -0.39% | 15.64 | 15.92 | 15.39 | 50,710 |
| 03 Abr 2024 | 15.58 | 0.02 | 0.13% | 15.63 | 15.85 | 15.31 | 66,087 |
| 02 Abr 2024 | 15.56 | -0.19 | -1.21% | 15.84 | 15.95 | 15.45 | 82,554 |
| 01 Abr 2024 | 15.75 | -0.45 | -2.78% | 16.32 | 16.64 | 15.69 | 110,260 |
