CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 5.500 | 5.610 | 5.400 | 5.500 | 5.500 | 25,634 |
| 2026-04-14 | 5.580 | 5.620 | 5.450 | 5.540 | 5.540 | 27,152 |
| 2026-04-13 | 5.580 | 5.580 | 5.380 | 5.580 | 5.580 | 25,976 |
| 2026-04-10 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 27,343 |
| 2026-04-09 | 5.290 | 5.500 | 5.250 | 5.470 | 5.470 | 24,984 |
| 2026-04-08 | 5.400 | 5.660 | 5.200 | 5.310 | 5.310 | 32,076 |
| 2026-04-07 | 5.270 | 5.280 | 5.160 | 5.280 | 5.280 | 23,000 |
| 2026-04-06 | 5.430 | 5.490 | 5.260 | 5.340 | 5.340 | 23,901 |
| 2026-04-02 | 5.390 | 5.390 | 5.390 | 5.390 | 5.390 | 21,378 |
| 2026-04-01 | 5.370 | 5.590 | 5.330 | 5.490 | 5.490 | 28,824 |
| 2026-03-31 | 5.130 | 5.390 | 5.080 | 5.390 | 5.390 | 32,254 |
| 2026-03-30 | 5.170 | 5.200 | 5.060 | 5.150 | 5.150 | 24,776 |
| 2026-03-27 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 27,454 |
| 2026-03-26 | 5.390 | 5.400 | 5.210 | 5.290 | 5.290 | 20,277 |
| 2026-03-25 | 5.450 | 5.530 | 5.320 | 5.500 | 5.500 | 22,265 |
| 2026-03-24 | 5.350 | 5.380 | 5.190 | 5.330 | 5.330 | 23,799 |
| 2026-03-23 | 5.170 | 5.440 | 5.150 | 5.350 | 5.350 | 32,813 |
| 2026-03-20 | 5.070 | 5.070 | 5.070 | 5.070 | 5.070 | 30,798 |
| 2026-03-19 | 5.190 | 5.320 | 5.000 | 5.220 | 5.220 | 41,339 |
| 2026-03-18 | 5.280 | 5.290 | 5.090 | 5.270 | 5.270 | 36,172 |
| 2026-03-17 | 5.430 | 5.600 | 5.160 | 5.250 | 5.250 | 38,009 |
| 2026-03-16 | 5.540 | 5.660 | 5.400 | 5.490 | 5.490 | 32,265 |
| 2026-03-13 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 39,914 |
| 2026-03-12 | 5.940 | 5.970 | 5.610 | 5.610 | 5.610 | 36,340 |
| 2026-03-11 | 6.080 | 6.270 | 5.920 | 5.980 | 5.980 | 67,856 |
| 2026-03-10 | 5.800 | 6.230 | 5.730 | 6.110 | 6.110 | 41,350 |
| 2026-03-09 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 38,284 |
| 2026-03-06 | 5.580 | 5.580 | 5.580 | 5.580 | 5.580 | 47,587 |
| 2026-03-05 | 6.040 | 6.100 | 5.710 | 5.720 | 5.720 | 50,646 |
| 2026-03-04 | 5.980 | 6.130 | 5.970 | 6.030 | 6.030 | 23,694 |
| 2026-03-03 | 6.130 | 6.140 | 5.740 | 5.920 | 5.920 | 57,742 |
| 2026-03-02 | 6.250 | 6.250 | 6.010 | 6.130 | 6.130 | 35,944 |
| 2026-02-27 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 32,205 |
| 2026-02-26 | 6.500 | 6.690 | 6.440 | 6.660 | 6.660 | 26,731 |
| 2026-02-25 | 6.870 | 6.900 | 6.480 | 6.480 | 6.480 | 39,412 |
| 2026-02-24 | 6.670 | 6.900 | 6.610 | 6.800 | 6.800 | 37,492 |
| 2026-02-23 | 6.550 | 6.890 | 6.470 | 6.600 | 6.600 | 43,374 |
| 2026-02-20 | 6.520 | 6.520 | 6.520 | 6.520 | 6.520 | 25,499 |
| 2026-02-19 | 6.360 | 6.490 | 6.310 | 6.410 | 6.410 | 27,884 |
| 2026-02-18 | 6.110 | 6.340 | 6.100 | 6.290 | 6.290 | 25,726 |
| 2026-02-13 | 6.160 | 6.160 | 6.160 | 6.160 | 6.160 | 145,285 |
| 2026-02-12 | 6.380 | 6.410 | 6.110 | 6.110 | 6.110 | 83,290 |
| 2026-02-11 | 6.160 | 6.450 | 6.100 | 6.340 | 6.340 | 65,128 |
| 2026-02-10 | 6.060 | 6.180 | 5.910 | 6.090 | 6.090 | 50,944 |
| 2026-02-09 | 5.840 | 6.070 | 5.790 | 6.060 | 6.060 | 70,229 |
| 2026-02-06 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 62,234 |
| 2026-02-05 | 5.830 | 5.890 | 5.610 | 5.640 | 5.640 | 41,480 |
| 2026-02-04 | 6.000 | 6.060 | 5.790 | 5.810 | 5.810 | 30,895 |
| 2026-02-03 | 5.850 | 6.090 | 5.840 | 6.030 | 6.030 | 30,906 |
| 2026-02-02 | 5.990 | 5.990 | 5.810 | 5.810 | 5.810 | 39,724 |
| 2026-01-30 | 5.990 | 5.990 | 5.880 | 5.960 | 5.960 | 17,507 |
| 2026-01-29 | 6.090 | 6.170 | 5.750 | 5.980 | 5.980 | 56,254 |
| 2026-01-28 | 5.890 | 6.110 | 5.870 | 6.020 | 6.020 | 43,176 |
| 2026-01-27 | 5.690 | 5.850 | 5.650 | 5.850 | 5.850 | 39,168 |
| 2026-01-26 | 5.690 | 5.700 | 5.500 | 5.650 | 5.650 | 39,544 |
| 2026-01-23 | 5.610 | 5.610 | 5.610 | 5.610 | 5.610 | 30,152 |
| 2026-01-22 | 5.350 | 5.650 | 5.340 | 5.460 | 5.460 | 38,931 |
| 2026-01-21 | 5.100 | 5.340 | 5.050 | 5.310 | 5.310 | 34,785 |
| 2026-01-20 | 5.080 | 5.190 | 4.990 | 5.050 | 5.050 | 29,846 |
| 2026-01-19 | 5.160 | 5.170 | 5.010 | 5.070 | 5.070 | 33,672 |
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.