Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CSAN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 20 2024 | 12.57 | -0.43 | -3.31% | 12.97 | 12.99 | 12.46 | 14,761,900 |
| Sep 19 2024 | 13.00 | -0.10 | -0.76% | 13.23 | 13.29 | 12.98 | 8,820,300 |
| Sep 18 2024 | 13.10 | -0.27 | -2.02% | 13.32 | 13.44 | 13.10 | 12,103,900 |
| Sep 17 2024 | 13.37 | 0.24 | 1.83% | 13.42 | 13.46 | 13.17 | 12,118,900 |
| Sep 16 2024 | 13.13 | 0.05 | 0.38% | 13.07 | 13.22 | 13.02 | 4,946,800 |
| Sep 13 2024 | 13.08 | 0.18 | 1.40% | 12.90 | 13.26 | 12.90 | 8,352,200 |
| Sep 12 2024 | 12.90 | -0.05 | -0.39% | 12.97 | 13.02 | 12.75 | 6,091,000 |
| Sep 11 2024 | 12.95 | 0.41 | 3.27% | 12.55 | 13.01 | 12.54 | 9,037,000 |
| Sep 10 2024 | 12.54 | -0.25 | -1.95% | 12.75 | 12.76 | 12.43 | 11,690,200 |
| Sep 09 2024 | 12.79 | -0.15 | -1.16% | 12.95 | 13.04 | 12.75 | 7,734,500 |
| Sep 06 2024 | 12.94 | -0.51 | -3.79% | 13.38 | 13.43 | 12.89 | 7,389,800 |
| Sep 05 2024 | 13.45 | 0.01 | 0.07% | 13.39 | 13.49 | 13.24 | 10,875,900 |
| Sep 04 2024 | 13.44 | 0.32 | 2.44% | 13.23 | 13.53 | 13.13 | 7,632,200 |
| Sep 03 2024 | 13.12 | 0.00 | 0.00% | 13.16 | 13.25 | 13.05 | 10,079,900 |
| Sep 02 2024 | 13.12 | -0.23 | -1.72% | 13.34 | 13.39 | 13.09 | 5,672,200 |
| Aug 30 2024 | 13.35 | -0.07 | -0.52% | 13.32 | 13.44 | 13.26 | 26,683,800 |
| Aug 29 2024 | 13.42 | -0.26 | -1.90% | 13.63 | 13.68 | 13.37 | 9,290,700 |
| Aug 28 2024 | 13.68 | -0.30 | -2.15% | 13.91 | 13.91 | 13.54 | 8,652,500 |
| Aug 27 2024 | 13.98 | -0.04 | -0.29% | 14.15 | 14.15 | 13.93 | 6,126,400 |
| Aug 26 2024 | 14.02 | 0.05 | 0.36% | 14.08 | 14.18 | 13.93 | 7,714,100 |
| Aug 23 2024 | 13.97 | 0.28 | 2.05% | 13.77 | 14.14 | 13.75 | 9,030,700 |
| Aug 22 2024 | 13.69 | -0.25 | -1.79% | 13.88 | 14.03 | 13.67 | 8,351,800 |
| Aug 21 2024 | 13.94 | 0.08 | 0.58% | 13.90 | 14.16 | 13.87 | 9,168,200 |
| Aug 20 2024 | 13.86 | -0.11 | -0.79% | 13.94 | 13.94 | 13.75 | 9,365,300 |
| Aug 19 2024 | 13.97 | 0.57 | 4.25% | 13.55 | 13.97 | 13.46 | 13,991,100 |
| Aug 16 2024 | 13.40 | -0.30 | -2.19% | 13.86 | 13.98 | 13.40 | 9,734,600 |
| Aug 15 2024 | 13.70 | 0.15 | 1.11% | 13.50 | 13.83 | 13.24 | 14,959,300 |
| Aug 14 2024 | 13.55 | -0.16 | -1.17% | 13.50 | 13.59 | 13.35 | 9,278,400 |
| Aug 13 2024 | 13.71 | 0.14 | 1.03% | 13.51 | 13.77 | 13.49 | 6,312,500 |
| Aug 12 2024 | 13.57 | -0.02 | -0.15% | 13.68 | 13.74 | 13.45 | 6,393,700 |
| Aug 09 2024 | 13.59 | 0.29 | 2.18% | 13.38 | 13.65 | 13.35 | 6,250,900 |
| Aug 08 2024 | 13.30 | 0.12 | 0.91% | 13.19 | 13.37 | 13.10 | 6,211,900 |
| Aug 07 2024 | 13.18 | 0.27 | 2.09% | 13.06 | 13.19 | 12.84 | 9,322,300 |
| Aug 06 2024 | 12.91 | 0.06 | 0.47% | 12.82 | 13.11 | 12.62 | 7,980,000 |
| Aug 05 2024 | 12.85 | -0.22 | -1.68% | 12.67 | 12.85 | 12.56 | 9,699,300 |
| Aug 02 2024 | 13.07 | -0.03 | -0.23% | 13.09 | 13.26 | 12.88 | 7,503,600 |
| Aug 01 2024 | 13.10 | -0.22 | -1.65% | 13.45 | 13.55 | 13.00 | 13,274,300 |
| Jul 31 2024 | 13.32 | -0.05 | -0.37% | 13.44 | 13.56 | 13.26 | 8,872,400 |
| Jul 30 2024 | 13.37 | -0.06 | -0.45% | 13.36 | 13.43 | 13.27 | 7,403,900 |
| Jul 29 2024 | 13.43 | -0.25 | -1.83% | 13.70 | 13.73 | 13.40 | 4,628,700 |
| Jul 26 2024 | 13.68 | 0.18 | 1.33% | 13.59 | 13.88 | 13.40 | 9,195,400 |
| Jul 25 2024 | 13.50 | -0.08 | -0.59% | 13.54 | 13.65 | 13.36 | 6,015,100 |
| Jul 24 2024 | 13.58 | -0.16 | -1.16% | 13.69 | 13.72 | 13.51 | 5,505,900 |
| Jul 23 2024 | 13.74 | -0.31 | -2.21% | 14.00 | 14.06 | 13.67 | 5,284,900 |
| Jul 22 2024 | 14.05 | 0.11 | 0.79% | 13.97 | 14.10 | 13.92 | 4,237,000 |
| Jul 19 2024 | 13.94 | -0.01 | -0.07% | 13.81 | 14.08 | 13.80 | 7,330,900 |
| Jul 18 2024 | 13.95 | -0.39 | -2.72% | 14.28 | 14.33 | 13.81 | 8,258,600 |
| Jul 17 2024 | 14.34 | 0.00 | 0.00% | 14.34 | 14.45 | 14.26 | 11,544,700 |
| Jul 16 2024 | 14.34 | 0.00 | 0.00% | 14.30 | 14.43 | 14.22 | 5,574,600 |
| Jul 15 2024 | 14.34 | 0.07 | 0.49% | 14.35 | 14.42 | 14.18 | 9,565,600 |
| Jul 12 2024 | 14.27 | -0.06 | -0.42% | 14.31 | 14.35 | 14.10 | 8,700,900 |
| Jul 11 2024 | 14.33 | 0.26 | 1.85% | 14.15 | 14.43 | 14.14 | 7,838,000 |
| Jul 10 2024 | 14.07 | -0.03 | -0.21% | 14.31 | 14.43 | 13.94 | 11,055,600 |
| Jul 09 2024 | 14.10 | 0.11 | 0.79% | 13.90 | 14.21 | 13.86 | 3,907,600 |
| Jul 08 2024 | 13.99 | -0.12 | -0.85% | 14.14 | 14.24 | 13.82 | 13,014,000 |
| Jul 05 2024 | 14.11 | -0.05 | -0.35% | 14.13 | 14.31 | 14.03 | 7,993,900 |
| Jul 04 2024 | 14.16 | 0.19 | 1.36% | 14.00 | 14.21 | 13.94 | 9,884,300 |
| Jul 03 2024 | 13.97 | 0.46 | 3.40% | 13.67 | 14.04 | 13.66 | 8,947,100 |
| Jul 02 2024 | 13.51 | -0.14 | -1.03% | 13.64 | 13.78 | 13.46 | 13,180,000 |
| Jul 01 2024 | 13.65 | 0.10 | 0.74% | 13.53 | 13.81 | 13.49 | 18,325,200 |
| Jun 28 2024 | 13.55 | -0.21 | -1.53% | 13.78 | 13.85 | 13.43 | 10,713,800 |
| Jun 27 2024 | 13.76 | 0.38 | 2.84% | 13.41 | 13.80 | 13.38 | 10,418,700 |
| Jun 26 2024 | 13.38 | 0.15 | 1.13% | 13.13 | 13.48 | 13.11 | 10,409,600 |
| Jun 25 2024 | 13.23 | 0.04 | 0.30% | 13.17 | 13.36 | 13.07 | 8,434,600 |
