Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
CSAN3 Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 02 May 2024 | 14.52 | -0.01 | -0.07% | 14.75 | 14.90 | 14.45 | 25,423,200 |
| 30 Abr 2024 | 14.53 | -0.15 | -1.02% | 14.60 | 14.68 | 14.46 | 5,934,700 |
| 29 Abr 2024 | 14.68 | -0.08 | -0.54% | 14.78 | 14.88 | 14.57 | 9,154,500 |
| 26 Abr 2024 | 14.76 | 0.36 | 2.50% | 14.44 | 14.88 | 14.37 | 8,762,700 |
| 25 Abr 2024 | 14.40 | 0.12 | 0.84% | 14.29 | 14.47 | 14.21 | 8,245,300 |
| 24 Abr 2024 | 14.28 | -0.19 | -1.31% | 14.46 | 14.57 | 14.28 | 10,377,200 |
| 23 Abr 2024 | 14.47 | -0.11 | -0.75% | 14.50 | 14.77 | 14.35 | 12,270,900 |
| 22 Abr 2024 | 14.58 | 0.16 | 1.11% | 14.45 | 14.81 | 14.39 | 10,826,400 |
| 19 Abr 2024 | 14.42 | -0.05 | -0.35% | 14.34 | 14.54 | 14.31 | 8,269,100 |
| 18 Abr 2024 | 14.47 | 0.09 | 0.63% | 14.44 | 14.71 | 14.28 | 13,814,900 |
| 17 Abr 2024 | 14.38 | 0.26 | 1.84% | 14.30 | 14.55 | 14.18 | 17,147,000 |
| 16 Abr 2024 | 14.12 | -0.39 | -2.69% | 14.30 | 14.34 | 14.09 | 12,573,100 |
| 15 Abr 2024 | 14.51 | -0.46 | -3.07% | 14.95 | 14.95 | 14.28 | 16,945,900 |
| 12 Abr 2024 | 14.97 | -0.06 | -0.40% | 15.03 | 15.33 | 14.88 | 16,975,900 |
| 11 Abr 2024 | 15.03 | -0.62 | -3.96% | 15.55 | 15.59 | 15.01 | 14,784,200 |
| 10 Abr 2024 | 15.65 | -0.31 | -1.94% | 15.91 | 15.93 | 15.50 | 10,711,400 |
| 09 Abr 2024 | 15.96 | 0.12 | 0.76% | 15.94 | 16.07 | 15.81 | 14,604,600 |
| 08 Abr 2024 | 15.84 | 0.56 | 3.66% | 15.31 | 15.87 | 15.21 | 13,069,200 |
| 05 Abr 2024 | 15.28 | -0.26 | -1.67% | 15.50 | 15.53 | 15.23 | 11,752,900 |
| 04 Abr 2024 | 15.54 | -0.10 | -0.64% | 15.71 | 15.92 | 15.38 | 15,172,200 |
| 03 Abr 2024 | 15.64 | 0.13 | 0.84% | 15.51 | 15.64 | 15.30 | 19,320,900 |
| 02 Abr 2024 | 15.51 | -0.30 | -1.90% | 15.86 | 15.86 | 15.45 | 12,551,300 |
| 01 Abr 2024 | 15.81 | -0.42 | -2.59% | 16.36 | 16.40 | 15.68 | 17,470,200 |
| 28 Mar 2024 | 16.23 | 0.04 | 0.25% | 16.22 | 16.51 | 15.98 | 13,004,200 |
| 27 Mar 2024 | 16.19 | 0.17 | 1.06% | 16.12 | 16.22 | 15.84 | 15,338,500 |
| 26 Mar 2024 | 16.02 | -0.16 | -0.99% | 16.20 | 16.25 | 15.98 | 13,321,000 |
| 25 Mar 2024 | 16.18 | -0.24 | -1.46% | 16.39 | 16.45 | 16.16 | 4,813,100 |
| 22 Mar 2024 | 16.42 | -0.26 | -1.56% | 16.63 | 16.70 | 16.38 | 3,897,800 |
| 21 Mar 2024 | 16.68 | -0.10 | -0.60% | 16.88 | 16.94 | 16.54 | 4,193,800 |
| 20 Mar 2024 | 16.78 | 0.31 | 1.88% | 16.52 | 16.85 | 16.51 | 4,347,600 |
| 19 Mar 2024 | 16.47 | 0.12 | 0.73% | 16.65 | 16.70 | 16.39 | 3,668,400 |
| 18 Mar 2024 | 16.35 | -0.05 | -0.30% | 16.45 | 16.54 | 16.26 | 15,464,000 |
| 15 Mar 2024 | 16.40 | -0.20 | -1.20% | 16.58 | 16.81 | 16.38 | 8,407,000 |
| 14 Mar 2024 | 16.60 | -0.10 | -0.60% | 16.72 | 16.78 | 16.55 | 8,501,800 |
| 13 Mar 2024 | 16.70 | 0.06 | 0.36% | 16.58 | 16.85 | 16.58 | 6,507,500 |
| 12 Mar 2024 | 16.64 | 0.12 | 0.73% | 16.67 | 16.74 | 16.50 | 6,416,100 |
| 11 Mar 2024 | 16.52 | 0.11 | 0.67% | 16.35 | 16.72 | 16.25 | 7,306,700 |
| 08 Mar 2024 | 16.41 | 0.28 | 1.74% | 16.04 | 16.53 | 15.97 | 11,682,700 |
| 07 Mar 2024 | 16.13 | -0.14 | -0.86% | 16.27 | 16.38 | 16.02 | 7,253,300 |
| 06 Mar 2024 | 16.27 | -0.08 | -0.49% | 16.40 | 16.48 | 16.18 | 13,322,600 |
| 05 Mar 2024 | 16.35 | -0.25 | -1.51% | 16.55 | 16.65 | 16.27 | 12,310,800 |
| 04 Mar 2024 | 16.60 | -0.19 | -1.13% | 16.79 | 16.90 | 16.60 | 6,660,900 |
| 01 Mar 2024 | 16.79 | -0.21 | -1.24% | 17.08 | 17.13 | 16.73 | 10,039,100 |
| 29 Feb 2024 | 17.00 | -0.52 | -2.97% | 17.46 | 17.50 | 16.89 | 16,148,700 |
| 28 Feb 2024 | 17.52 | -0.77 | -4.21% | 18.23 | 18.23 | 17.48 | 7,770,000 |
| 27 Feb 2024 | 18.29 | 0.35 | 1.95% | 18.20 | 18.37 | 18.08 | 6,743,600 |
| 26 Feb 2024 | 17.94 | 0.20 | 1.13% | 17.74 | 18.00 | 17.72 | 4,320,200 |
| 23 Feb 2024 | 17.74 | -0.41 | -2.26% | 18.12 | 18.31 | 17.74 | 7,815,600 |
| 22 Feb 2024 | 18.15 | -0.40 | -2.16% | 18.60 | 18.61 | 18.03 | 5,244,500 |
| 21 Feb 2024 | 18.55 | -0.22 | -1.17% | 18.76 | 18.77 | 18.35 | 4,738,200 |
| 20 Feb 2024 | 18.77 | -0.04 | -0.21% | 18.65 | 18.87 | 18.64 | 5,354,100 |
| 19 Feb 2024 | 18.81 | -0.13 | -0.69% | 19.00 | 19.08 | 18.62 | 4,330,900 |
| 16 Feb 2024 | 18.94 | 0.36 | 1.94% | 18.65 | 18.99 | 18.53 | 6,291,500 |
| 15 Feb 2024 | 18.58 | 0.35 | 1.92% | 18.37 | 18.71 | 18.32 | 6,852,000 |
| 14 Feb 2024 | 18.23 | -0.28 | -1.51% | 18.19 | 18.44 | 18.07 | 4,162,300 |
| 09 Feb 2024 | 18.51 | 0.06 | 0.33% | 18.51 | 18.88 | 18.26 | 9,168,100 |
| 08 Feb 2024 | 18.45 | -0.13 | -0.70% | 18.46 | 18.59 | 18.22 | 11,056,900 |
| 07 Feb 2024 | 18.58 | 0.03 | 0.16% | 18.49 | 18.83 | 18.42 | 5,761,800 |
| 06 Feb 2024 | 18.55 | 0.46 | 2.54% | 18.08 | 18.62 | 18.04 | 5,848,200 |
| 05 Feb 2024 | 18.09 | 0.14 | 0.78% | 18.00 | 18.24 | 17.85 | 5,059,500 |
