Register for streaming realtime charts, analysis tools, and prices.
CSAN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 11.23 | 0.09 | 0.81% | 11.08 | 11.30 | 11.04 | 547,983 |
| May 17 2024 | 11.14 | -0.09 | -0.80% | 11.22 | 11.22 | 11.04 | 311,040 |
| May 16 2024 | 11.23 | 0.08 | 0.72% | 11.25 | 11.28 | 11.11 | 319,664 |
| May 15 2024 | 11.15 | -0.04 | -0.36% | 11.18 | 11.275 | 11.045 | 274,926 |
| May 14 2024 | 11.19 | 0.02 | 0.18% | 11.21 | 11.2899 | 11.145 | 231,978 |
| May 13 2024 | 11.17 | 0.11 | 0.99% | 11.15 | 11.2376 | 11.01 | 403,651 |
| May 10 2024 | 11.06 | -0.19 | -1.69% | 11.32 | 11.33 | 11.05 | 306,534 |
| May 09 2024 | 11.25 | -0.25 | -2.17% | 11.14 | 11.34 | 10.99 | 432,401 |
| May 08 2024 | 11.50 | 0.04 | 0.35% | 11.34 | 11.545 | 11.34 | 249,534 |
| May 07 2024 | 11.46 | 0.26 | 2.32% | 11.32 | 11.575 | 11.32 | 321,712 |
| May 06 2024 | 11.20 | -0.36 | -3.11% | 11.50 | 11.60 | 11.1821 | 550,552 |
| May 03 2024 | 11.56 | 0.23 | 2.03% | 11.70 | 11.75 | 11.47 | 358,638 |
| May 02 2024 | 11.33 | 0.15 | 1.34% | 11.52 | 11.61 | 11.31 | 547,012 |
| May 01 2024 | 11.18 | 0.09 | 0.81% | 11.05 | 11.36 | 11.005 | 209,955 |
| Apr 30 2024 | 11.09 | -0.32 | -2.80% | 11.22 | 11.30 | 11.09 | 218,876 |
| Apr 29 2024 | 11.41 | -0.02 | -0.17% | 11.44 | 11.52 | 11.35 | 315,094 |
| Apr 26 2024 | 11.43 | 0.36 | 3.25% | 11.37 | 11.595 | 11.37 | 287,734 |
| Apr 25 2024 | 11.07 | -0.07 | -0.63% | 10.98 | 11.17 | 10.965 | 230,289 |
| Apr 24 2024 | 11.14 | -0.11 | -0.98% | 11.22 | 11.25 | 11.03 | 1,022,321 |
| Apr 23 2024 | 11.25 | 0.01 | 0.09% | 11.13 | 11.405 | 11.09 | 1,046,031 |
| Apr 22 2024 | 11.24 | 0.16 | 1.44% | 11.10 | 11.40 | 11.04 | 584,297 |
| Apr 19 2024 | 11.08 | 0.17 | 1.56% | 10.99 | 11.11 | 10.99 | 260,526 |
| Apr 18 2024 | 10.91 | -0.01 | -0.09% | 10.99 | 11.18 | 10.80 | 602,338 |
| Apr 17 2024 | 10.92 | 0.20 | 1.87% | 10.87 | 11.09 | 10.82 | 530,496 |
| Apr 16 2024 | 10.72 | -0.43 | -3.86% | 10.84 | 10.92 | 10.70 | 593,271 |
| Apr 15 2024 | 11.15 | -0.50 | -4.29% | 11.34 | 11.43 | 10.99 | 715,973 |
| Apr 12 2024 | 11.65 | -0.15 | -1.27% | 11.70 | 11.91 | 11.64 | 479,075 |
| Apr 11 2024 | 11.80 | -0.50 | -4.07% | 12.15 | 12.15 | 11.79 | 809,317 |
| Apr 10 2024 | 12.30 | -0.35 | -2.77% | 12.35 | 12.40 | 12.20 | 441,990 |
| Apr 09 2024 | 12.65 | 0.14 | 1.12% | 12.77 | 12.77 | 12.5701 | 719,419 |
| Apr 08 2024 | 12.51 | 0.46 | 3.82% | 12.06 | 12.58 | 12.06 | 488,453 |
| Apr 05 2024 | 12.05 | -0.16 | -1.31% | 12.24 | 12.25 | 11.985 | 640,857 |
| Apr 04 2024 | 12.21 | -0.10 | -0.81% | 12.43 | 12.6799 | 12.17 | 669,292 |
| Apr 03 2024 | 12.31 | 0.05 | 0.41% | 12.13 | 12.32 | 12.015 | 1,096,522 |
| Apr 02 2024 | 12.26 | -0.24 | -1.92% | 12.45 | 12.54 | 12.19 | 814,811 |
| Apr 01 2024 | 12.50 | -0.45 | -3.47% | 12.94 | 12.94 | 12.3622 | 623,289 |
| Mar 28 2024 | 12.95 | -0.07 | -0.54% | 13.12 | 13.24 | 12.78 | 413,153 |
| Mar 27 2024 | 13.02 | 0.19 | 1.48% | 12.82 | 13.03 | 12.705 | 572,314 |
| Mar 26 2024 | 12.83 | -0.20 | -1.53% | 12.94 | 12.95 | 12.81 | 255,866 |
| Mar 25 2024 | 13.03 | -0.08 | -0.61% | 13.01 | 13.07 | 12.948 | 130,802 |
| Mar 22 2024 | 13.11 | -0.19 | -1.43% | 13.17 | 13.26 | 13.08 | 83,431 |
| Mar 21 2024 | 13.30 | -0.15 | -1.12% | 13.43 | 13.45 | 13.2413 | 109,704 |
| Mar 20 2024 | 13.45 | 0.32 | 2.44% | 13.13 | 13.50 | 13.13 | 251,311 |
| Mar 19 2024 | 13.13 | 0.21 | 1.63% | 12.98 | 13.21 | 12.97 | 83,190 |
| Mar 18 2024 | 12.92 | -0.16 | -1.22% | 13.11 | 13.16 | 12.92 | 156,074 |
| Mar 15 2024 | 13.08 | -0.20 | -1.51% | 13.37 | 13.42 | 13.07 | 182,595 |
| Mar 14 2024 | 13.28 | -0.12 | -0.90% | 13.40 | 13.45 | 13.25 | 160,036 |
| Mar 13 2024 | 13.40 | 0.02 | 0.15% | 13.39 | 13.52 | 13.33 | 188,646 |
| Mar 12 2024 | 13.38 | 0.10 | 0.75% | 13.34 | 13.45 | 13.25 | 138,876 |
| Mar 11 2024 | 13.28 | 0.09 | 0.68% | 13.22 | 13.45 | 13.21 | 200,160 |
| Mar 08 2024 | 13.19 | 0.13 | 1.00% | 13.06 | 13.28 | 13.055 | 226,609 |
| Mar 07 2024 | 13.06 | -0.04 | -0.31% | 13.19 | 13.22 | 12.98 | 211,274 |
| Mar 06 2024 | 13.10 | -0.11 | -0.83% | 13.22 | 13.30 | 13.0702 | 291,712 |
| Mar 05 2024 | 13.21 | -0.21 | -1.56% | 13.18 | 13.31 | 13.12 | 211,316 |
| Mar 04 2024 | 13.42 | -0.18 | -1.32% | 13.56 | 13.57 | 13.41 | 186,392 |
| Mar 01 2024 | 13.60 | -0.12 | -0.87% | 13.63 | 13.71 | 13.475 | 328,537 |
| Feb 29 2024 | 13.72 | -0.35 | -2.49% | 13.74 | 13.82 | 13.57 | 303,624 |
| Feb 28 2024 | 14.07 | -0.67 | -4.55% | 14.43 | 14.44 | 14.03 | 162,527 |
| Feb 27 2024 | 14.74 | 0.41 | 2.86% | 14.62 | 14.81 | 14.62 | 119,966 |
| Feb 26 2024 | 14.33 | 0.12 | 0.84% | 14.33 | 14.425 | 14.19 | 168,857 |
| Feb 23 2024 | 14.21 | -0.36 | -2.47% | 14.43 | 14.49 | 14.19 | 177,119 |
| Feb 22 2024 | 14.57 | -0.40 | -2.67% | 14.89 | 14.89 | 14.55 | 131,575 |
| Feb 21 2024 | 14.97 | -0.11 | -0.73% | 15.04 | 15.12 | 14.85 | 189,281 |
