CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 7.730 | 7.860 | 7.640 | 7.700 | 7.700 | 22,608 |
| 2025-04-25 | 7.650 | 7.650 | 7.650 | 7.650 | 7.650 | 22,897 |
| 2025-04-24 | 7.510 | 7.870 | 7.510 | 7.820 | 7.820 | 30,283 |
| 2025-04-23 | 7.270 | 7.590 | 7.270 | 7.550 | 7.550 | 33,569 |
| 2025-04-22 | 7.170 | 7.290 | 6.970 | 7.260 | 7.260 | 32,509 |
| 2025-04-17 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 22,196 |
| 2025-04-16 | 7.000 | 7.120 | 6.950 | 7.050 | 7.050 | 27,179 |
| 2025-04-15 | 7.220 | 7.270 | 6.980 | 7.020 | 7.020 | 26,714 |
| 2025-04-14 | 7.120 | 7.290 | 7.040 | 7.200 | 7.200 | 23,370 |
| 2025-04-11 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 26,736 |
| 2025-04-10 | 6.900 | 6.950 | 6.650 | 6.950 | 6.950 | 32,412 |
| 2025-04-09 | 6.640 | 6.980 | 6.460 | 6.940 | 6.940 | 175,506 |
| 2025-04-08 | 7.090 | 7.200 | 6.580 | 6.670 | 6.670 | 82,992 |
| 2025-04-07 | 7.240 | 7.410 | 6.930 | 7.000 | 7.000 | 60,158 |
| 2025-04-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 53,468 |
| 2025-04-03 | 7.790 | 7.790 | 7.790 | 7.790 | 7.790 | 31,643 |
| 2025-04-02 | 7.540 | 7.540 | 7.540 | 7.540 | 7.540 | 22,242 |
| 2025-04-01 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 34,829 |
| 2025-03-31 | 7.420 | 7.420 | 7.420 | 7.420 | 7.420 | 28,863 |
| 2025-03-28 | 7.620 | 7.620 | 7.620 | 7.620 | 7.620 | 26,314 |
| 2025-03-27 | 7.730 | 7.880 | 7.630 | 7.670 | 7.670 | 32,226 |
| 2025-03-26 | 7.730 | 7.780 | 7.600 | 7.650 | 7.650 | 29,500 |
| 2025-03-25 | 7.590 | 7.800 | 7.590 | 7.610 | 7.610 | 24,335 |
| 2025-03-24 | 7.750 | 7.760 | 7.540 | 7.550 | 7.550 | 28,849 |
| 2025-03-21 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 30,686 |
| 2025-03-20 | 7.950 | 7.960 | 7.740 | 7.740 | 7.740 | 33,555 |
| 2025-03-19 | 7.780 | 7.990 | 7.660 | 7.950 | 7.950 | 33,892 |
| 2025-03-18 | 7.770 | 7.790 | 7.610 | 7.690 | 7.690 | 35,665 |
| 2025-03-17 | 7.520 | 7.930 | 7.500 | 7.750 | 7.750 | 46,637 |
| 2025-03-14 | 7.440 | 7.440 | 7.440 | 7.440 | 7.440 | 37,260 |
| 2025-03-13 | 6.990 | 7.150 | 6.840 | 7.070 | 7.070 | 31,491 |
| 2025-03-12 | 7.040 | 7.050 | 6.870 | 6.960 | 6.960 | 37,539 |
| 2025-03-11 | 7.090 | 7.120 | 6.850 | 7.050 | 7.050 | 60,471 |
| 2025-03-10 | 7.250 | 7.280 | 7.030 | 7.040 | 7.040 | 34,633 |
| 2025-03-07 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 34,648 |
| 2025-03-06 | 7.150 | 7.240 | 6.980 | 7.090 | 7.090 | 44,128 |
| 2025-03-05 | 7.050 | 7.170 | 6.920 | 7.170 | 7.170 | 34,088 |
| 2025-02-28 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 43,547 |
| 2025-02-27 | 7.000 | 7.450 | 6.980 | 7.280 | 7.280 | 50,706 |
| 2025-02-26 | 7.150 | 7.280 | 7.010 | 7.020 | 7.020 | 36,234 |
| 2025-02-25 | 7.020 | 7.230 | 6.990 | 7.210 | 7.210 | 34,082 |
| 2025-02-24 | 7.370 | 7.370 | 6.920 | 6.960 | 6.960 | 85,422 |
| 2025-02-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 48,077 |
| 2025-02-20 | 7.530 | 7.600 | 7.420 | 7.430 | 7.430 | 31,106 |
| 2025-02-19 | 7.770 | 7.900 | 7.410 | 7.460 | 7.460 | 50,278 |
| 2025-02-18 | 7.840 | 7.940 | 7.710 | 7.900 | 7.900 | 29,308 |
| 2025-02-17 | 7.580 | 8.090 | 7.350 | 7.820 | 7.820 | 50,508 |
| 2025-02-14 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 35,902 |
| 2025-02-13 | 7.330 | 7.330 | 7.180 | 7.200 | 7.200 | 31,401 |
| 2025-02-12 | 7.550 | 7.560 | 7.120 | 7.300 | 7.300 | 62,552 |
| 2025-02-11 | 7.500 | 7.580 | 7.320 | 7.540 | 7.540 | 30,001 |
| 2025-02-10 | 7.220 | 7.490 | 7.190 | 7.480 | 7.480 | 41,438 |
| 2025-02-07 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 80,364 |
| 2025-02-06 | 7.560 | 7.690 | 7.430 | 7.610 | 7.610 | 41,997 |
| 2025-02-05 | 7.680 | 7.720 | 7.490 | 7.500 | 7.500 | 41,447 |
| 2025-02-04 | 7.850 | 7.850 | 7.610 | 7.680 | 7.680 | 30,928 |
| 2025-02-03 | 7.740 | 7.840 | 7.610 | 7.770 | 7.770 | 45,960 |
| 2025-01-31 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 41,954 |
| 2025-01-30 | 7.560 | 8.050 | 7.500 | 8.040 | 8.040 | 57,908 |
| 2025-01-29 | 7.660 | 7.710 | 7.470 | 7.480 | 7.480 | 43,313 |
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.