CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 19,037 |
| 2025-10-16 | 5.960 | 5.970 | 5.670 | 5.690 | 5.690 | 29,003 |
| 2025-10-15 | 5.880 | 5.980 | 5.800 | 5.980 | 5.980 | 19,550 |
| 2025-10-14 | 5.860 | 5.930 | 5.780 | 5.860 | 5.860 | 17,005 |
| 2025-10-13 | 5.870 | 6.000 | 5.840 | 5.870 | 5.870 | 22,917 |
| 2025-10-10 | 5.900 | 5.900 | 5.900 | 5.900 | 5.900 | 28,180 |
| 2025-10-09 | 5.940 | 6.000 | 5.780 | 5.880 | 5.880 | 24,424 |
| 2025-10-08 | 5.890 | 5.990 | 5.820 | 5.870 | 5.870 | 21,107 |
| 2025-10-07 | 6.040 | 6.090 | 5.820 | 5.850 | 5.850 | 34,794 |
| 2025-10-06 | 6.160 | 6.190 | 5.960 | 6.080 | 6.080 | 28,533 |
| 2025-10-03 | 6.090 | 6.090 | 6.090 | 6.090 | 6.090 | 24,467 |
| 2025-10-02 | 6.160 | 6.200 | 5.920 | 5.970 | 5.970 | 34,780 |
| 2025-10-01 | 6.220 | 6.300 | 6.120 | 6.140 | 6.140 | 25,254 |
| 2025-09-30 | 6.270 | 6.340 | 6.110 | 6.150 | 6.150 | 26,191 |
| 2025-09-29 | 6.210 | 6.380 | 6.140 | 6.200 | 6.200 | 35,919 |
| 2025-09-26 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 37,667 |
| 2025-09-25 | 6.730 | 6.810 | 6.230 | 6.280 | 6.280 | 50,883 |
| 2025-09-24 | 6.390 | 6.880 | 6.340 | 6.660 | 6.660 | 65,722 |
| 2025-09-23 | 6.170 | 6.470 | 6.090 | 6.370 | 6.370 | 95,458 |
| 2025-09-22 | 5.700 | 6.300 | 5.630 | 6.130 | 6.130 | 772,544 |
| 2025-09-19 | 7.520 | 7.520 | 7.520 | 7.520 | 7.520 | 35,931 |
| 2025-09-18 | 8.000 | 8.030 | 7.790 | 7.890 | 7.890 | 33,740 |
| 2025-09-17 | 7.730 | 8.020 | 7.670 | 8.020 | 8.020 | 38,047 |
| 2025-09-16 | 7.560 | 7.820 | 7.550 | 7.760 | 7.760 | 38,702 |
| 2025-09-15 | 7.420 | 7.620 | 7.330 | 7.560 | 7.560 | 32,802 |
| 2025-09-12 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 21,715 |
| 2025-09-11 | 7.300 | 7.530 | 7.160 | 7.370 | 7.370 | 30,655 |
| 2025-09-10 | 7.300 | 7.390 | 7.150 | 7.390 | 7.390 | 32,163 |
| 2025-09-09 | 7.320 | 7.600 | 7.140 | 7.320 | 7.320 | 50,858 |
| 2025-09-08 | 7.380 | 7.570 | 7.330 | 7.500 | 7.500 | 50,564 |
| 2025-09-05 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 62,017 |
| 2025-09-04 | 6.800 | 7.270 | 6.760 | 7.190 | 7.190 | 96,284 |
| 2025-09-03 | 6.370 | 6.750 | 6.280 | 6.700 | 6.700 | 86,656 |
| 2025-09-02 | 6.100 | 6.350 | 5.680 | 6.250 | 6.250 | 49,667 |
| 2025-09-01 | 5.900 | 6.260 | 5.850 | 6.080 | 6.080 | 43,550 |
| 2025-08-29 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 30,022 |
| 2025-08-28 | 5.600 | 5.860 | 5.380 | 5.710 | 5.710 | 28,312 |
| 2025-08-27 | 5.420 | 5.600 | 5.370 | 5.600 | 5.600 | 23,440 |
| 2025-08-26 | 5.480 | 5.520 | 5.380 | 5.430 | 5.430 | 25,767 |
| 2025-08-25 | 5.480 | 5.590 | 5.400 | 5.490 | 5.490 | 26,794 |
| 2025-08-22 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 27,328 |
| 2025-08-21 | 5.330 | 5.420 | 5.220 | 5.220 | 5.220 | 33,004 |
| 2025-08-20 | 5.450 | 5.480 | 5.300 | 5.330 | 5.330 | 30,461 |
| 2025-08-19 | 5.700 | 5.700 | 5.300 | 5.430 | 5.430 | 58,095 |
| 2025-08-18 | 5.540 | 5.910 | 5.490 | 5.800 | 5.800 | 35,793 |
| 2025-08-15 | 5.320 | 5.570 | 5.300 | 5.520 | 5.520 | 40,485 |
| 2025-08-14 | 5.700 | 5.770 | 5.320 | 5.460 | 5.460 | 94,674 |
| 2025-08-13 | 5.860 | 5.930 | 5.650 | 5.810 | 5.810 | 37,067 |
| 2025-08-12 | 5.680 | 5.960 | 5.650 | 5.880 | 5.880 | 25,945 |
| 2025-08-11 | 5.810 | 5.890 | 5.610 | 5.630 | 5.630 | 40,800 |
| 2025-08-08 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 24,367 |
| 2025-08-07 | 5.910 | 5.980 | 5.810 | 5.910 | 5.910 | 24,015 |
| 2025-08-06 | 6.000 | 6.050 | 5.820 | 5.870 | 5.870 | 24,005 |
| 2025-08-05 | 5.800 | 6.050 | 5.780 | 5.910 | 5.910 | 25,377 |
| 2025-08-04 | 5.850 | 5.910 | 5.770 | 5.820 | 5.820 | 26,292 |
| 2025-08-01 | 5.870 | 5.870 | 5.870 | 5.870 | 5.870 | 29,411 |
| 2025-07-31 | 5.980 | 6.030 | 5.820 | 5.950 | 5.950 | 24,279 |
| 2025-07-30 | 5.870 | 5.990 | 5.670 | 5.950 | 5.950 | 37,608 |
| 2025-07-29 | 5.940 | 5.980 | 5.780 | 5.850 | 5.850 | 28,809 |
| 2025-07-28 | 6.090 | 6.090 | 5.810 | 5.860 | 5.860 | 26,095 |
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.