CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 69,208 |
| 2026-01-15 | 5.210 | 5.270 | 5.010 | 5.030 | 5.030 | 51,803 |
| 2026-01-14 | 5.180 | 5.320 | 5.110 | 5.200 | 5.200 | 40,244 |
| 2026-01-13 | 5.250 | 5.290 | 5.140 | 5.140 | 5.140 | 33,823 |
| 2026-01-12 | 5.180 | 5.220 | 5.130 | 5.160 | 5.160 | 33,116 |
| 2026-01-09 | 5.110 | 5.110 | 5.110 | 5.110 | 5.110 | 38,689 |
| 2026-01-08 | 5.110 | 5.170 | 5.070 | 5.090 | 5.090 | 33,667 |
| 2026-01-07 | 5.270 | 5.270 | 5.080 | 5.120 | 5.120 | 47,713 |
| 2026-01-06 | 5.260 | 5.380 | 5.210 | 5.260 | 5.260 | 34,686 |
| 2026-01-05 | 5.290 | 5.360 | 5.220 | 5.280 | 5.280 | 39,318 |
| 2026-01-02 | 5.240 | 5.240 | 5.240 | 5.240 | 5.240 | 46,682 |
| 2025-12-30 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 32,619 |
| 2025-12-29 | 5.420 | 5.420 | 5.280 | 5.280 | 5.280 | 39,420 |
| 2025-12-26 | 5.430 | 5.430 | 5.430 | 5.430 | 5.430 | 44,142 |
| 2025-12-23 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 33,596 |
| 2025-12-22 | 5.300 | 5.340 | 5.150 | 5.160 | 5.160 | 52,862 |
| 2025-12-19 | 5.330 | 5.330 | 5.330 | 5.330 | 5.330 | 33,283 |
| 2025-12-18 | 5.380 | 5.400 | 5.230 | 5.260 | 5.260 | 36,011 |
| 2025-12-17 | 5.520 | 5.530 | 5.270 | 5.320 | 5.320 | 61,643 |
| 2025-12-16 | 5.900 | 5.950 | 5.510 | 5.510 | 5.510 | 78,220 |
| 2025-12-15 | 5.900 | 6.060 | 5.880 | 5.900 | 5.900 | 24,733 |
| 2025-12-12 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 39,971 |
| 2025-12-11 | 6.010 | 6.100 | 5.960 | 5.980 | 5.980 | 18,379 |
| 2025-12-10 | 5.950 | 6.050 | 5.850 | 5.950 | 5.950 | 25,429 |
| 2025-12-09 | 6.050 | 6.090 | 5.760 | 5.900 | 5.900 | 38,581 |
| 2025-12-08 | 6.130 | 6.230 | 6.000 | 6.020 | 6.020 | 28,719 |
| 2025-12-05 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 55,534 |
| 2025-12-04 | 6.500 | 6.640 | 6.470 | 6.640 | 6.640 | 21,195 |
| 2025-12-03 | 6.450 | 6.550 | 6.380 | 6.500 | 6.500 | 25,586 |
| 2025-12-02 | 6.190 | 6.420 | 6.150 | 6.420 | 6.420 | 31,504 |
| 2025-12-01 | 6.200 | 6.200 | 6.050 | 6.120 | 6.120 | 23,211 |
| 2025-11-28 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 21,231 |
| 2025-11-27 | 6.090 | 6.240 | 6.080 | 6.120 | 6.120 | 22,740 |
| 2025-11-26 | 5.900 | 6.180 | 5.890 | 6.020 | 6.020 | 38,147 |
| 2025-11-25 | 5.930 | 5.960 | 5.840 | 5.890 | 5.890 | 26,473 |
| 2025-11-24 | 5.800 | 6.010 | 5.800 | 5.930 | 5.930 | 28,926 |
| 2025-11-21 | 5.880 | 5.880 | 5.880 | 5.880 | 5.880 | 33,312 |
| 2025-11-19 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 34,280 |
| 2025-11-18 | 6.000 | 6.060 | 5.910 | 5.990 | 5.990 | 26,524 |
| 2025-11-17 | 6.100 | 6.150 | 5.970 | 6.060 | 6.060 | 45,027 |
| 2025-11-14 | 6.140 | 6.140 | 6.140 | 6.140 | 6.140 | 83,783 |
| 2025-11-13 | 6.410 | 6.480 | 6.050 | 6.060 | 6.060 | 39,928 |
| 2025-11-12 | 6.630 | 6.670 | 6.160 | 6.330 | 6.330 | 104,137 |
| 2025-11-11 | 6.170 | 6.730 | 6.150 | 6.720 | 6.720 | 81,483 |
| 2025-11-10 | 6.090 | 6.250 | 6.020 | 6.130 | 6.130 | 49,008 |
| 2025-11-07 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 47,729 |
| 2025-11-06 | 6.120 | 6.190 | 5.940 | 6.060 | 6.060 | 107,196 |
| 2025-11-05 | 5.970 | 6.140 | 5.850 | 6.120 | 6.120 | 32,180 |
| 2025-11-04 | 6.090 | 6.100 | 5.760 | 5.930 | 5.930 | 73,087 |
| 2025-11-03 | 6.120 | 6.310 | 5.980 | 6.070 | 6.070 | 32,646 |
| 2025-10-31 | 6.050 | 6.050 | 6.050 | 6.050 | 6.050 | 42,751 |
| 2025-10-30 | 6.110 | 6.130 | 5.950 | 6.090 | 6.090 | 19,576 |
| 2025-10-29 | 6.060 | 6.180 | 6.040 | 6.150 | 6.150 | 17,098 |
| 2025-10-28 | 6.120 | 6.160 | 6.020 | 6.100 | 6.100 | 15,831 |
| 2025-10-27 | 6.010 | 6.120 | 5.900 | 6.050 | 6.050 | 24,453 |
| 2025-10-24 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 21,517 |
| 2025-10-23 | 5.950 | 6.210 | 5.950 | 6.130 | 6.130 | 21,145 |
| 2025-10-22 | 5.990 | 6.080 | 5.910 | 5.950 | 5.950 | 19,642 |
| 2025-10-21 | 5.850 | 6.120 | 5.770 | 6.080 | 6.080 | 27,055 |
| 2025-10-20 | 5.890 | 5.940 | 5.830 | 5.870 | 5.870 | 17,660 |
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.