CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6.030 | 6.030 | 6.030 | 6.030 | 6.030 | 27,176 |
| 2025-07-24 | 5.870 | 5.940 | 5.730 | 5.870 | 5.870 | 28,610 |
| 2025-07-23 | 5.740 | 5.920 | 5.710 | 5.890 | 5.890 | 24,958 |
| 2025-07-22 | 5.870 | 5.920 | 5.720 | 5.760 | 5.760 | 34,804 |
| 2025-07-21 | 6.010 | 6.020 | 5.790 | 5.820 | 5.820 | 69,341 |
| 2025-07-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 69,708 |
| 2025-07-17 | 6.280 | 6.300 | 6.150 | 6.170 | 6.170 | 34,121 |
| 2025-07-16 | 6.380 | 6.410 | 6.180 | 6.240 | 6.240 | 43,098 |
| 2025-07-15 | 6.310 | 6.510 | 6.280 | 6.350 | 6.350 | 31,842 |
| 2025-07-14 | 6.440 | 6.440 | 6.280 | 6.290 | 6.290 | 41,971 |
| 2025-07-11 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 42,201 |
| 2025-07-10 | 6.590 | 6.600 | 6.330 | 6.450 | 6.450 | 84,791 |
| 2025-07-09 | 6.880 | 6.890 | 6.620 | 6.640 | 6.640 | 46,906 |
| 2025-07-08 | 6.910 | 6.950 | 6.800 | 6.920 | 6.920 | 36,001 |
| 2025-07-07 | 7.160 | 7.190 | 6.910 | 6.990 | 6.990 | 45,801 |
| 2025-07-04 | 7.130 | 7.130 | 7.130 | 7.130 | 7.130 | 20,226 |
| 2025-07-03 | 7.000 | 7.130 | 6.910 | 7.110 | 7.110 | 24,041 |
| 2025-07-02 | 7.080 | 7.140 | 6.930 | 7.010 | 7.010 | 29,336 |
| 2025-07-01 | 6.910 | 7.130 | 6.860 | 7.110 | 7.110 | 41,533 |
| 2025-06-30 | 6.750 | 6.890 | 6.700 | 6.890 | 6.890 | 46,863 |
| 2025-06-27 | 6.790 | 6.790 | 6.790 | 6.790 | 6.790 | 51,535 |
| 2025-06-26 | 6.930 | 7.040 | 6.890 | 6.930 | 6.930 | 31,535 |
| 2025-06-25 | 7.100 | 7.160 | 6.870 | 6.880 | 6.880 | 38,282 |
| 2025-06-24 | 7.180 | 7.180 | 6.910 | 7.180 | 7.180 | 32,701 |
| 2025-06-23 | 7.350 | 7.460 | 6.880 | 6.970 | 6.970 | 78,609 |
| 2025-06-20 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 83,670 |
| 2025-06-18 | 8.080 | 8.080 | 8.080 | 8.080 | 8.080 | 27,621 |
| 2025-06-17 | 8.430 | 8.460 | 8.120 | 8.130 | 8.130 | 26,824 |
| 2025-06-16 | 8.160 | 8.510 | 8.150 | 8.450 | 8.450 | 34,916 |
| 2025-06-13 | 8.210 | 8.210 | 8.210 | 8.210 | 8.210 | 31,325 |
| 2025-06-12 | 8.260 | 8.390 | 8.190 | 8.220 | 8.220 | 29,014 |
| 2025-06-11 | 8.260 | 8.350 | 8.150 | 8.300 | 8.300 | 29,984 |
| 2025-06-10 | 8.090 | 8.330 | 8.060 | 8.200 | 8.200 | 26,036 |
| 2025-06-09 | 8.060 | 8.190 | 7.850 | 8.040 | 8.040 | 39,371 |
| 2025-06-06 | 8.130 | 8.130 | 8.130 | 8.130 | 8.130 | 30,007 |
| 2025-06-05 | 8.300 | 8.380 | 8.050 | 8.050 | 8.050 | 30,315 |
| 2025-06-04 | 8.570 | 8.780 | 8.300 | 8.410 | 8.410 | 37,118 |
| 2025-06-03 | 8.070 | 8.550 | 8.050 | 8.490 | 8.490 | 32,668 |
| 2025-06-02 | 8.210 | 8.530 | 8.040 | 8.040 | 8.040 | 36,692 |
| 2025-05-30 | 8.290 | 8.290 | 8.290 | 8.290 | 8.290 | 39,818 |
| 2025-05-29 | 8.220 | 8.540 | 8.120 | 8.450 | 8.450 | 29,627 |
| 2025-05-28 | 8.150 | 8.370 | 8.010 | 8.250 | 8.250 | 31,795 |
| 2025-05-27 | 8.170 | 8.170 | 8.170 | 8.170 | 8.170 | 31,748 |
| 2025-05-26 | 8.070 | 8.070 | 8.070 | 8.070 | 8.070 | 23,667 |
| 2025-05-23 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 53,935 |
| 2025-05-22 | 7.690 | 8.010 | 7.610 | 7.700 | 7.700 | 36,172 |
| 2025-05-21 | 7.590 | 7.760 | 7.510 | 7.670 | 7.670 | 39,357 |
| 2025-05-20 | 7.570 | 7.760 | 7.470 | 7.550 | 7.550 | 26,337 |
| 2025-05-19 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 31,855 |
| 2025-05-16 | 7.550 | 7.550 | 7.550 | 7.550 | 7.550 | 58,773 |
| 2025-05-15 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 28,583 |
| 2025-05-14 | 7.740 | 7.740 | 7.740 | 7.740 | 7.740 | 26,979 |
| 2025-05-13 | 7.820 | 8.110 | 7.790 | 7.980 | 7.980 | 25,217 |
| 2025-05-12 | 7.890 | 8.070 | 7.750 | 7.750 | 7.750 | 28,109 |
| 2025-05-09 | 7.810 | 7.810 | 7.810 | 7.810 | 7.810 | 0 |
| 2025-05-06 | 7.750 | 7.980 | 7.720 | 7.730 | 7.730 | 22,748 |
| 2025-05-05 | 8.020 | 8.180 | 7.700 | 7.720 | 7.720 | 29,652 |
| 2025-05-02 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 43,024 |
| 2025-04-30 | 7.750 | 7.750 | 7.750 | 7.750 | 7.750 | 21,598 |
| 2025-04-29 | 7.730 | 7.730 | 7.730 | 7.730 | 7.730 | 32,453 |
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.