CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 7.830 | 7.850 | 7.620 | 7.650 | 7.650 | 29,992 |
| 2025-01-27 | 7.550 | 7.890 | 7.480 | 7.780 | 7.780 | 39,321 |
| 2025-01-24 | 7.560 | 7.560 | 7.560 | 7.560 | 7.560 | 30,483 |
| 2025-01-23 | 7.730 | 7.850 | 7.510 | 7.630 | 7.630 | 44,264 |
| 2025-01-22 | 7.830 | 7.910 | 7.670 | 7.710 | 7.710 | 42,164 |
| 2025-01-21 | 7.700 | 7.830 | 7.570 | 7.770 | 7.770 | 58,509 |
| 2025-01-20 | 8.300 | 8.350 | 7.680 | 7.680 | 7.680 | 104,349 |
| 2025-01-17 | 8.260 | 8.260 | 8.260 | 8.260 | 8.260 | 48,450 |
| 2025-01-16 | 9.040 | 9.970 | 8.650 | 8.650 | 8.650 | 67,718 |
| 2025-01-15 | 8.230 | 8.670 | 8.230 | 8.560 | 8.560 | 34,860 |
| 2025-01-14 | 8.280 | 8.330 | 8.060 | 8.130 | 8.130 | 30,417 |
| 2025-01-13 | 8.120 | 8.490 | 8.120 | 8.190 | 8.190 | 32,195 |
| 2025-01-10 | 8.050 | 8.050 | 8.050 | 8.050 | 8.050 | 35,984 |
| 2025-01-09 | 8.200 | 8.300 | 8.110 | 8.250 | 8.250 | 22,181 |
| 2025-01-08 | 8.400 | 8.450 | 8.100 | 8.120 | 8.120 | 44,208 |
| 2025-01-07 | 8.350 | 8.530 | 8.300 | 8.440 | 8.440 | 33,299 |
| 2025-01-06 | 8.080 | 8.450 | 8.070 | 8.180 | 8.180 | 37,025 |
| 2025-01-03 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 34,710 |
| 2025-01-02 | 8.230 | 8.250 | 7.900 | 7.960 | 7.960 | 57,359 |
| 2024-12-30 | 8.140 | 8.140 | 8.140 | 8.140 | 8.140 | 35,979 |
| 2024-12-27 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 66,505 |
| 2024-12-26 | 8.630 | 8.640 | 8.340 | 8.390 | 8.390 | 43,371 |
| 2024-12-23 | 8.580 | 8.580 | 8.580 | 8.580 | 8.580 | 66,174 |
| 2024-12-20 | 8.590 | 8.590 | 8.590 | 8.590 | 8.590 | 53,356 |
| 2024-12-19 | 8.380 | 8.500 | 8.200 | 8.240 | 8.240 | 81,610 |
| 2024-12-18 | 8.910 | 8.920 | 8.290 | 8.290 | 8.290 | 78,087 |
| 2024-12-17 | 8.750 | 8.960 | 8.570 | 8.880 | 8.880 | 46,853 |
| 2024-12-16 | 9.000 | 9.030 | 8.640 | 8.660 | 8.660 | 63,267 |
| 2024-12-13 | 8.910 | 8.910 | 8.910 | 8.910 | 8.910 | 66,118 |
| 2024-12-12 | 9.740 | 9.810 | 9.090 | 9.280 | 9.280 | 67,277 |
| 2024-12-11 | 9.680 | 9.990 | 9.350 | 9.810 | 9.810 | 51,477 |
| 2024-12-10 | 9.580 | 9.580 | 9.580 | 9.580 | 9.580 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.