CSAN3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 5.000 | 5.120 | 4.900 | 5.010 | 5.010 | 38,076 |
| 2026-10-06 | 5.100 | 5.430 | 4.940 | 4.990 | 4.990 | 52,956 |
| 2026-10-05 | 4.220 | 5.120 | 4.210 | 5.090 | 5.090 | 100,167 |
| 2026-10-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 27,769 |
| 2026-10-01 | 3.970 | 4.020 | 3.850 | 4.000 | 4.000 | 26,645 |
| 2026-09-30 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2026-09-28 | 3.860 | 3.860 | 3.720 | 3.750 | 3.750 | 22,159 |
| 2026-09-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 16,216 |
| 2026-09-24 | 3.870 | 3.950 | 3.790 | 3.850 | 3.850 | 16,873 |
| 2026-09-23 | 3.710 | 3.910 | 3.650 | 3.830 | 3.830 | 23,165 |
| 2026-09-22 | 3.750 | 3.770 | 3.640 | 3.710 | 3.710 | 18,338 |
| 2026-09-21 | 3.690 | 3.760 | 3.620 | 3.760 | 3.760 | 19,895 |
| 2026-09-18 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 32,764 |
| 2026-09-17 | 3.630 | 3.720 | 3.590 | 3.680 | 3.680 | 23,468 |
| 2026-09-16 | 3.580 | 3.700 | 3.510 | 3.650 | 3.650 | 25,788 |
| 2026-09-15 | 3.640 | 3.650 | 3.520 | 3.560 | 3.560 | 27,759 |
| 2026-09-14 | 3.700 | 3.700 | 3.580 | 3.600 | 3.600 | 27,127 |
| 2026-09-11 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 28,375 |
| 2026-09-10 | 3.790 | 3.910 | 3.720 | 3.860 | 3.860 | 28,067 |
| 2026-09-09 | 3.910 | 3.920 | 3.760 | 3.800 | 3.800 | 26,043 |
| 2026-09-08 | 3.860 | 4.030 | 3.800 | 3.990 | 3.990 | 37,248 |
| 2026-09-04 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 24,512 |
| 2026-09-03 | 3.840 | 3.900 | 3.740 | 3.800 | 3.800 | 43,436 |
| 2026-09-02 | 3.970 | 4.020 | 3.740 | 3.800 | 3.800 | 47,320 |
| 2026-09-01 | 3.910 | 4.100 | 3.900 | 3.990 | 3.990 | 38,557 |
| 2026-08-31 | 3.810 | 3.940 | 3.770 | 3.920 | 3.920 | 38,252 |
| 2026-08-28 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 24,238 |
| 2026-08-27 | 3.730 | 3.790 | 3.650 | 3.710 | 3.710 | 28,760 |
| 2026-08-26 | 3.770 | 3.830 | 3.650 | 3.730 | 3.730 | 29,674 |
| 2026-08-25 | 3.540 | 3.760 | 3.480 | 3.760 | 3.760 | 22,947 |
| 2026-08-24 | 3.640 | 3.650 | 3.500 | 3.500 | 3.500 | 20,373 |
| 2026-08-21 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 21,145 |
| 2026-08-20 | 3.390 | 3.630 | 3.300 | 3.370 | 3.370 | 26,699 |
| 2026-08-19 | 3.170 | 3.380 | 3.140 | 3.340 | 3.340 | 22,737 |
| 2026-08-18 | 3.260 | 3.350 | 3.100 | 3.160 | 3.160 | 25,042 |
| 2026-08-17 | 3.350 | 3.420 | 3.120 | 3.230 | 3.230 | 37,527 |
| 2026-08-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 21,453 |
| 2026-08-13 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 19,075 |
| 2026-08-12 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 25,263 |
| 2026-08-11 | 3.480 | 3.480 | 3.300 | 3.300 | 3.300 | 27,293 |
| 2026-08-10 | 3.680 | 3.700 | 3.440 | 3.460 | 3.460 | 25,893 |
| 2026-08-07 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 20,992 |
| 2026-08-06 | 3.900 | 3.940 | 3.790 | 3.800 | 3.800 | 18,274 |
| 2026-08-05 | 4.030 | 4.110 | 3.910 | 3.930 | 3.930 | 17,445 |
| 2026-08-04 | 4.150 | 4.190 | 3.950 | 4.010 | 4.010 | 17,310 |
| 2026-08-03 | 4.100 | 4.190 | 4.010 | 4.150 | 4.150 | 16,112 |
| 2026-07-31 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 12,046 |
| 2026-07-30 | 3.930 | 4.000 | 3.880 | 3.920 | 3.920 | 13,237 |
| 2026-07-29 | 4.000 | 4.020 | 3.880 | 3.940 | 3.940 | 12,242 |
| 2026-07-28 | 3.960 | 4.080 | 3.950 | 4.010 | 4.010 | 13,501 |
| 2026-07-27 | 3.800 | 3.940 | 3.800 | 3.910 | 3.910 | 12,485 |
| 2026-07-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 10,260 |
| 2026-07-23 | 3.950 | 3.950 | 3.850 | 3.880 | 3.880 | 11,157 |
| 2026-07-22 | 3.780 | 3.950 | 3.760 | 3.930 | 3.930 | 15,567 |
| 2026-07-21 | 3.830 | 3.840 | 3.700 | 3.770 | 3.770 | 13,875 |
| 2026-07-20 | 3.880 | 3.900 | 3.780 | 3.810 | 3.810 | 13,184 |
| 2026-07-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 33,788 |
| 2026-07-16 | 3.930 | 3.940 | 3.850 | 3.880 | 3.880 | 19,784 |
| 2026-07-15 | 3.910 | 3.990 | 3.830 | 3.900 | 3.900 | 15,712 |
| 2026-07-14 | 3.940 | 3.940 | 3.850 | 3.870 | 3.870 | 15,830 |
Page 1 of 8 · 452 trading daysOlder →
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.