Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CSAN3F Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 12.67 | 0.21 | 1.69% | 12.51 | 12.79 | 12.36 | 46,582 |
| Jun 13 2024 | 12.46 | 0.14 | 1.14% | 12.39 | 12.57 | 12.33 | 36,007 |
| Jun 12 2024 | 12.32 | -0.54 | -4.20% | 12.86 | 12.97 | 12.31 | 71,783 |
| Jun 11 2024 | 12.86 | 0.11 | 0.86% | 12.75 | 12.92 | 12.71 | 33,729 |
| Jun 10 2024 | 12.75 | 0.03 | 0.24% | 12.78 | 12.87 | 12.61 | 46,059 |
| Jun 07 2024 | 12.72 | -0.34 | -2.60% | 13.04 | 13.05 | 12.68 | 72,972 |
| Jun 06 2024 | 13.06 | -0.24 | -1.80% | 12.90 | 13.07 | 12.67 | 57,455 |
| Jun 05 2024 | 13.30 | -0.10 | -0.75% | 13.43 | 13.51 | 13.18 | 84,628 |
| Jun 04 2024 | 13.40 | -0.23 | -1.69% | 13.68 | 14.15 | 13.32 | 93,517 |
| Jun 03 2024 | 13.63 | -0.04 | -0.29% | 13.70 | 13.89 | 13.61 | 58,304 |
| May 31 2024 | 13.67 | -0.20 | -1.44% | 13.97 | 14.20 | 13.64 | 85,877 |
| May 29 2024 | 13.87 | 0.00 | 0.00% | 13.91 | 13.99 | 13.57 | 52,544 |
| May 28 2024 | 13.87 | -0.20 | -1.42% | 14.09 | 14.21 | 13.82 | 41,879 |
| May 27 2024 | 14.07 | 0.07 | 0.50% | 14.04 | 14.21 | 14.02 | 24,774 |
| May 24 2024 | 14.00 | -0.09 | -0.64% | 13.95 | 14.25 | 13.90 | 29,284 |
| May 23 2024 | 14.09 | -0.05 | -0.35% | 14.14 | 14.19 | 13.88 | 60,648 |
| May 22 2024 | 14.14 | -0.30 | -2.08% | 14.47 | 14.50 | 14.09 | 46,786 |
| May 21 2024 | 14.44 | 0.18 | 1.26% | 14.28 | 14.57 | 14.27 | 32,628 |
| May 20 2024 | 14.26 | -0.03 | -0.21% | 14.33 | 14.49 | 14.18 | 43,577 |
| May 17 2024 | 14.29 | -0.21 | -1.45% | 14.53 | 14.60 | 14.16 | 54,572 |
| May 16 2024 | 14.50 | 0.05 | 0.35% | 14.48 | 14.56 | 14.31 | 30,728 |
| May 15 2024 | 14.45 | 0.01 | 0.07% | 14.35 | 14.53 | 14.30 | 30,018 |
| May 14 2024 | 14.44 | 0.06 | 0.42% | 14.39 | 14.53 | 14.35 | 24,673 |
| May 13 2024 | 14.38 | 0.09 | 0.63% | 14.33 | 14.50 | 14.22 | 32,695 |
| May 10 2024 | 14.29 | -0.34 | -2.32% | 14.63 | 14.70 | 14.29 | 35,705 |
| May 09 2024 | 14.63 | -0.06 | -0.41% | 14.76 | 14.80 | 14.27 | 32,982 |
| May 08 2024 | 14.69 | 0.03 | 0.20% | 14.64 | 14.78 | 14.48 | 27,381 |
| May 07 2024 | 14.66 | 0.40 | 2.81% | 14.28 | 14.69 | 14.24 | 30,814 |
| May 06 2024 | 14.26 | -0.47 | -3.19% | 14.76 | 14.85 | 14.20 | 71,743 |
| May 03 2024 | 14.73 | 0.23 | 1.59% | 14.54 | 14.90 | 14.54 | 33,521 |
| May 02 2024 | 14.50 | -0.05 | -0.34% | 14.63 | 14.90 | 14.46 | 37,880 |
| Apr 30 2024 | 14.55 | -0.11 | -0.75% | 14.68 | 14.68 | 14.47 | 30,409 |
| Apr 29 2024 | 14.66 | -0.11 | -0.74% | 14.79 | 14.89 | 14.57 | 27,482 |
| Apr 26 2024 | 14.77 | 0.39 | 2.71% | 14.40 | 14.88 | 14.38 | 24,349 |
| Apr 25 2024 | 14.38 | 0.08 | 0.56% | 14.30 | 14.47 | 14.21 | 27,870 |
| Apr 24 2024 | 14.30 | -0.20 | -1.38% | 14.53 | 14.70 | 14.29 | 39,016 |
| Apr 23 2024 | 14.50 | -0.16 | -1.09% | 14.56 | 14.76 | 14.37 | 36,418 |
| Apr 22 2024 | 14.66 | 0.22 | 1.52% | 14.48 | 14.81 | 14.40 | 37,375 |
| Apr 19 2024 | 14.44 | -0.03 | -0.21% | 14.45 | 14.53 | 14.33 | 34,214 |
| Apr 18 2024 | 14.47 | 0.09 | 0.63% | 14.42 | 14.70 | 14.28 | 45,761 |
| Apr 17 2024 | 14.38 | 0.24 | 1.70% | 14.34 | 14.56 | 14.19 | 53,097 |
| Apr 16 2024 | 14.14 | -0.28 | -1.94% | 14.46 | 14.58 | 14.10 | 85,600 |
| Apr 15 2024 | 14.42 | -0.54 | -3.61% | 14.98 | 15.00 | 14.29 | 121,730 |
| Apr 12 2024 | 14.96 | -0.08 | -0.53% | 15.11 | 15.34 | 14.90 | 77,275 |
| Apr 11 2024 | 15.04 | -0.61 | -3.90% | 15.69 | 15.89 | 15.02 | 110,048 |
| Apr 10 2024 | 15.65 | -0.33 | -2.07% | 16.00 | 16.05 | 15.55 | 46,573 |
| Apr 09 2024 | 15.98 | 0.12 | 0.76% | 15.90 | 16.06 | 15.82 | 27,958 |
| Apr 08 2024 | 15.86 | 0.52 | 3.39% | 15.37 | 15.90 | 15.22 | 41,748 |
| Apr 05 2024 | 15.34 | -0.18 | -1.16% | 15.54 | 15.55 | 15.24 | 63,985 |
| Apr 04 2024 | 15.52 | -0.06 | -0.39% | 15.64 | 15.92 | 15.39 | 50,710 |
| Apr 03 2024 | 15.58 | 0.02 | 0.13% | 15.63 | 15.85 | 15.31 | 66,087 |
| Apr 02 2024 | 15.56 | -0.19 | -1.21% | 15.84 | 15.95 | 15.45 | 82,554 |
| Apr 01 2024 | 15.75 | -0.45 | -2.78% | 16.32 | 16.64 | 15.69 | 110,260 |
| Mar 28 2024 | 16.20 | -0.01 | -0.06% | 16.35 | 16.50 | 15.99 | 53,643 |
| Mar 27 2024 | 16.21 | 0.19 | 1.19% | 16.03 | 16.35 | 15.85 | 33,429 |
| Mar 26 2024 | 16.02 | -0.18 | -1.11% | 16.23 | 16.34 | 16.00 | 34,937 |
| Mar 25 2024 | 16.20 | -0.35 | -2.11% | 16.42 | 16.54 | 16.16 | 35,338 |
| Mar 22 2024 | 16.55 | -0.07 | -0.42% | 16.69 | 16.76 | 16.39 | 24,268 |
| Mar 21 2024 | 16.62 | -0.16 | -0.95% | 16.84 | 16.94 | 16.55 | 22,705 |
| Mar 20 2024 | 16.78 | 0.33 | 2.01% | 16.46 | 16.87 | 16.46 | 21,246 |
| Mar 19 2024 | 16.45 | 0.04 | 0.24% | 16.44 | 16.62 | 16.39 | 19,923 |
