CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-13 | 4.120 | 4.140 | 3.880 | 3.900 | 3.900 | 21,276 |
| 2026-07-10 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 18,462 |
| 2026-07-09 | 3.760 | 3.890 | 3.720 | 3.810 | 3.810 | 13,690 |
| 2026-07-08 | 3.830 | 3.870 | 3.760 | 3.770 | 3.770 | 16,179 |
| 2026-07-07 | 3.880 | 3.900 | 3.770 | 3.840 | 3.840 | 14,635 |
| 2026-07-06 | 3.810 | 3.920 | 3.750 | 3.820 | 3.820 | 23,716 |
| 2026-07-03 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 16,995 |
| 2026-07-02 | 3.710 | 3.800 | 3.640 | 3.710 | 3.710 | 17,164 |
| 2026-07-01 | 3.690 | 3.700 | 3.520 | 3.670 | 3.670 | 24,888 |
| 2026-06-30 | 3.730 | 3.730 | 3.600 | 3.670 | 3.670 | 19,354 |
| 2026-06-29 | 3.800 | 3.800 | 3.600 | 3.680 | 3.680 | 19,640 |
| 2026-06-26 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 19,586 |
| 2026-06-25 | 3.730 | 3.840 | 3.700 | 3.700 | 3.700 | 18,457 |
| 2026-06-24 | 3.780 | 3.780 | 3.640 | 3.700 | 3.700 | 20,534 |
| 2026-06-23 | 3.630 | 3.810 | 3.580 | 3.750 | 3.750 | 26,638 |
| 2026-06-22 | 3.470 | 3.700 | 3.470 | 3.600 | 3.600 | 26,409 |
| 2026-06-19 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 19,678 |
| 2026-06-18 | 3.510 | 3.540 | 3.380 | 3.440 | 3.440 | 25,056 |
| 2026-06-17 | 3.310 | 3.570 | 3.280 | 3.480 | 3.480 | 38,155 |
| 2026-06-16 | 3.280 | 3.340 | 3.220 | 3.230 | 3.230 | 25,405 |
| 2026-06-15 | 3.370 | 3.460 | 3.210 | 3.260 | 3.260 | 39,441 |
| 2026-06-12 | 3.360 | 3.410 | 3.300 | 3.330 | 3.330 | 27,504 |
| 2026-06-11 | 3.390 | 3.420 | 3.200 | 3.420 | 3.420 | 44,464 |
| 2026-06-10 | 3.410 | 3.440 | 3.350 | 3.360 | 3.360 | 25,200 |
| 2026-06-09 | 3.450 | 3.510 | 3.340 | 3.450 | 3.450 | 33,780 |
| 2026-06-08 | 3.620 | 3.630 | 3.420 | 3.440 | 3.440 | 36,101 |
| 2026-06-05 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 37,025 |
| 2026-06-03 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 50,630 |
| 2026-06-02 | 3.890 | 3.970 | 3.840 | 3.850 | 3.850 | 26,308 |
| 2026-06-01 | 3.850 | 3.920 | 3.760 | 3.900 | 3.900 | 33,866 |
| 2026-05-29 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 52,662 |
| 2026-05-28 | 4.050 | 4.100 | 3.870 | 3.970 | 3.970 | 40,521 |
| 2026-05-27 | 4.290 | 4.370 | 4.030 | 4.050 | 4.050 | 33,790 |
| 2026-05-26 | 4.400 | 4.420 | 4.090 | 4.240 | 4.240 | 33,821 |
| 2026-05-25 | 4.350 | 4.400 | 4.300 | 4.350 | 4.350 | 17,117 |
| 2026-05-22 | 4.320 | 4.320 | 4.320 | 4.320 | 4.320 | 24,446 |
| 2026-05-21 | 4.330 | 4.480 | 4.220 | 4.430 | 4.430 | 33,635 |
| 2026-05-20 | 4.150 | 4.350 | 4.150 | 4.350 | 4.350 | 26,983 |
| 2026-05-19 | 4.390 | 4.390 | 4.110 | 4.180 | 4.180 | 43,648 |
| 2026-05-18 | 4.410 | 4.590 | 4.370 | 4.460 | 4.460 | 33,283 |
| 2026-05-15 | 4.450 | 4.450 | 4.450 | 4.450 | 4.450 | 69,008 |
| 2026-05-14 | 4.640 | 4.640 | 4.640 | 4.640 | 4.640 | 30,954 |
| 2026-05-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 50,478 |
| 2026-05-12 | 4.820 | 4.820 | 4.820 | 4.820 | 4.820 | 48,645 |
| 2026-05-11 | 5.140 | 5.210 | 4.920 | 4.950 | 4.950 | 37,190 |
| 2026-05-08 | 5.140 | 5.140 | 5.140 | 5.140 | 5.140 | 22,421 |
| 2026-05-07 | 5.330 | 5.350 | 5.110 | 5.290 | 5.290 | 19,502 |
| 2026-05-06 | 5.330 | 5.430 | 5.260 | 5.340 | 5.340 | 20,539 |
| 2026-05-05 | 5.160 | 5.340 | 5.040 | 5.270 | 5.270 | 24,890 |
| 2026-05-04 | 5.040 | 5.200 | 5.020 | 5.110 | 5.110 | 25,747 |
| 2026-04-30 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 27,057 |
| 2026-04-29 | 5.210 | 5.250 | 4.930 | 4.950 | 4.950 | 34,699 |
| 2026-04-28 | 5.000 | 5.250 | 4.950 | 5.190 | 5.190 | 26,587 |
| 2026-04-27 | 5.140 | 5.160 | 4.990 | 5.050 | 5.050 | 32,760 |
| 2026-04-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 23,266 |
| 2026-04-23 | 5.220 | 5.250 | 5.070 | 5.130 | 5.130 | 29,667 |
| 2026-04-22 | 5.310 | 5.360 | 5.160 | 5.190 | 5.190 | 30,665 |
| 2026-04-20 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 22,146 |
| 2026-04-17 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 24,783 |
| 2026-04-16 | 5.540 | 5.560 | 5.320 | 5.340 | 5.340 | 24,064 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.