CSAN3.SACSAN3.SA
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $5.03 | $5.13 | $4.92 | $5.13 | 59.88M |
| 1/15/2026 | $5.19 | $5.27 | $5.01 | $5.01 | 36.22M |
| 1/14/2026 | $5.18 | $5.33 | $5.11 | $5.14 | 58.42M |
| 1/13/2026 | $5.22 | $5.29 | $5.14 | $5.14 | 86.37M |
| 1/12/2026 | $5.16 | $5.25 | $5.12 | $5.25 | 29.12M |
| 1/9/2026 | $5.12 | $5.18 | $5.04 | $5.18 | 39.59M |
| 1/8/2026 | $5.12 | $5.17 | $5.06 | $5.11 | 33.85M |
| 1/7/2026 | $5.22 | $5.22 | $5.08 | $5.10 | 26.63M |
| 1/6/2026 | $5.29 | $5.37 | $5.18 | $5.21 | 34.05M |
| 1/5/2026 | $5.26 | $5.36 | $5.21 | $5.25 | 30.52M |
| 1/2/2026 | $5.35 | $5.44 | $5.22 | $5.25 | 84.16M |
| 12/30/2025 | $5.32 | $5.40 | $5.30 | $5.32 | 30.95M |
| 12/29/2025 | $5.38 | $5.40 | $5.28 | $5.30 | 21.41M |
| 12/26/2025 | $5.26 | $5.47 | $5.24 | $5.40 | 32.22M |
| 12/23/2025 | $5.16 | $5.35 | $5.16 | $5.28 | 39.30M |
| 12/22/2025 | $5.26 | $5.29 | $5.14 | $5.14 | 37.11M |
| 12/19/2025 | $5.27 | $5.44 | $5.25 | $5.27 | 37.38M |
| 12/18/2025 | $5.32 | $5.38 | $5.23 | $5.28 | 31.39M |
| 12/17/2025 | $5.49 | $5.49 | $5.27 | $5.31 | 53.40M |
| 12/16/2025 | $5.89 | $5.90 | $5.50 | $5.50 | 58.49M |
| 12/15/2025 | $5.91 | $6.06 | $5.88 | $5.90 | 28.08M |
| 12/12/2025 | $6.00 | $6.09 | $5.81 | $5.83 | 46.37M |
| 12/11/2025 | $5.96 | $6.10 | $5.94 | $5.96 | 17.75M |
| 12/10/2025 | $5.95 | $6.05 | $5.85 | $6.01 | 33.07M |
| 12/9/2025 | $5.98 | $6.09 | $5.76 | $5.89 | 40.83M |
| 12/8/2025 | $6.20 | $6.23 | $6.00 | $6.03 | 39.65M |
| 12/5/2025 | $6.60 | $6.78 | $6.04 | $6.09 | 54.27M |
| 12/4/2025 | $6.57 | $6.64 | $6.54 | $6.60 | 24.89M |
| 12/3/2025 | $6.43 | $6.56 | $6.38 | $6.50 | 23.19M |
| 12/2/2025 | $6.19 | $6.42 | $6.16 | $6.40 | 40.18M |
| 12/1/2025 | $6.15 | $6.17 | $6.05 | $6.15 | 40.17M |
| 11/28/2025 | $6.13 | $6.18 | $6.07 | $6.16 | 20.19M |
| 11/27/2025 | $6.08 | $6.24 | $6.08 | $6.11 | 13.63M |
| 11/26/2025 | $5.91 | $6.19 | $5.90 | $6.08 | 43.64M |
| 11/25/2025 | $5.91 | $5.97 | $5.84 | $5.87 | 26.21M |
| 11/24/2025 | $5.83 | $6.01 | $5.80 | $5.91 | 28.94M |
| 11/21/2025 | $5.84 | $5.88 | $5.76 | $5.85 | 23.47M |
| 11/19/2025 | $5.94 | $5.97 | $5.83 | $5.84 | 30.16M |
| 11/18/2025 | $5.96 | $6.06 | $5.90 | $5.95 | 66.98M |
| 11/17/2025 | $6.07 | $6.15 | $5.97 | $6.00 | 32.14M |
| 11/14/2025 | $6.10 | $6.25 | $5.96 | $6.19 | 38.57M |
| 11/13/2025 | $6.40 | $6.49 | $6.04 | $6.10 | 68.74M |
| 11/12/2025 | $6.40 | $6.45 | $6.16 | $6.41 | 117.34M |
| 11/11/2025 | $6.18 | $6.74 | $6.18 | $6.68 | 71.89M |
| 11/10/2025 | $6.15 | $6.25 | $6.02 | $6.17 | 53.30M |
| 11/7/2025 | $5.95 | $6.14 | $5.85 | $6.13 | 82.15M |
| 11/6/2025 | $6.07 | $6.20 | $5.93 | $6.08 | 53.92M |
| 11/5/2025 | $5.94 | $6.14 | $5.85 | $6.12 | 33.34M |
| 11/4/2025 | $6.04 | $6.05 | $5.75 | $5.90 | 72.00M |
| 11/3/2025 | $6.15 | $6.31 | $5.98 | $6.09 | 30.33M |
| 10/31/2025 | $6.08 | $6.15 | $5.77 | $6.15 | 37.76M |
| 10/30/2025 | $6.03 | $6.13 | $5.95 | $6.07 | 14.64M |
| 10/29/2025 | $6.07 | $6.18 | $6.04 | $6.08 | 16.36M |
| 10/28/2025 | $6.11 | $6.16 | $6.02 | $6.06 | 10.03M |
| 10/27/2025 | $6.08 | $6.13 | $5.90 | $6.12 | 17.60M |
| 10/24/2025 | $6.20 | $6.28 | $5.96 | $6.00 | 20.38M |
| 10/23/2025 | $6.00 | $6.22 | $6.00 | $6.16 | 19.01M |
| 10/22/2025 | $6.01 | $6.04 | $5.90 | $5.95 | 12.22M |
| 10/21/2025 | $5.87 | $6.12 | $5.76 | $6.01 | 22.56M |
| 10/20/2025 | $5.89 | $5.94 | $5.83 | $5.85 | 22.49M |