CSAN3 COSAN ON
- R$ 5,17
-0,07
-1,336%
- R$ 5,27
Máxima
- R$ 5,08
Mínima
- 66.733.700,00
Volume
- 20/03/26, 18:39:37
Último Negócio
- R$ 5,24
Abertura
- R$ 341,47
Volume Financeiro
- R$ 5,27
Tendência
- Baixa
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 49,00%
Desvio Padrão (1a)
- 46,13%
IV (1a)
- 45,92%
EWMA (1a)
- 1,98
Beta (ß)
Destaques
Séries
- 27/03/2026 - 5 dias02/04/2026 - 9 dias10/04/2026 - 14 dias17/04/2026 - 19 dias24/04/2026 - 23 dias30/04/2026 - 27 dias08/05/2026 - 32 dias15/05/2026 - 37 dias19/06/2026 - 61 dias17/07/2026 - 81 dias21/08/2026 - 106 dias18/09/2026 - 125 dias16/10/2026 - 144 dias19/11/2026 - 167 dias18/12/2026 - 188 dias15/01/2027 - 204 dias19/02/2027 - 229 dias19/03/2027 - 249 dias16/04/2027 - 268 dias21/05/2027 - 292 dias18/06/2027 - 311 dias16/07/2027 - 331 dias20/08/2027 - 356 dias17/09/2027 - 375 dias15/10/2027 - 394 dias19/11/2027 - 417 dias17/03/2028 - 500 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSANF600 | 0 | R$ 4,59 | 1 | 0 | 0 | 0 | 0 | 0,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR600 | ||
| CSANF16 | 0 | R$ 3,62 | 1 | 0 | 0 | 0 | 0 | 1,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR16 | ||
| CSANF260 | 0 | R$ 2,65 | 1 | 0 | 0 | 0 | 0 | 2,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR260 | ||
| CSANF320 | 0 | R$ 2,07 | 1 | 0 | 0 | 0 | 0 | 3,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR320 | ||
| CSANF330 | 0 | R$ 1,97 | 1 | 0 | 0 | 0 | 0 | 3,30 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR330 | ||
| CSANF340 | 0 | R$ 1,88 | 1 | 0 | 0 | 0 | 0 | 3,40 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR340 | ||
| CSANF350 | 0 | R$ 1,78 | 1 | 0 | 0 | 0 | 0 | 3,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR350 | ||
| CSANF360 | R$ 2,30 | R$ 2,30 | 0.81 | 0 | 0 | 0 | 0 | 3,60 | 0 | 0 | 0 | 0 | -0.05 | 0,03 | R$ 0,03 | CSANR360 | ||
| CSANF370 | 0 | R$ 1,58 | 1 | 0 | 0 | 0 | 0 | 3,70 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR370 | ||
| CSANF380 | 0 | R$ 1,49 | 1 | 0 | 0 | 0 | 0 | 3,80 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR380 | ||
| CSANF390 | 0 | R$ 1,39 | 1 | 0 | 0 | 0 | 0 | 3,90 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR390 | ||
| CSANF400 | 0 | R$ 1,29 | 1 | 0 | 0 | 0 | 0 | 4,00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR400 | ||
| CSANF410 | 0 | R$ 1,20 | 1 | 0 | 0 | 0 | 0 | 4,10 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR410 | ||
| CSANF415 | 0 | R$ 1,15 | 1 | 0 | 0 | 0 | 0 | 4,15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR415 | ||
| CSANF420 | R$ 1,07 | R$ 1,10 | 1 | 0 | 0 | 0 | 0 | 4,20 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR420 | ||
| CSANF425 | 0 | R$ 1,05 | 1 | 0 | 0 | 0 | 0 | 4,25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR425 | ||
| CSANF430 | 0 | R$ 1,00 | 1 | 0 | 0 | 0 | 0 | 4,30 | 0,89 | 0 | 0,45 | 0 | -0.11 | 0,06 | R$ 0,06 | CSANR430 | ||
| CSANF435 | 0 | R$ 0,95 | 1 | 0 | 0 | 0 | 0 | 4,35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR435 | ||
| CSANF440 | 0 | R$ 0,91 | 1 | 0 | 0 | 0 | 0 | 4,40 | 0 | 0 | 0 | 0 | -0.2 | 0,18 | R$ 0,18 | CSANR440 | ||
| CSANF445 | 0 | R$ 0,86 | 1 | 0 | 0 | 0 | 0 | 4,45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR445 | ||
| CSANF450 | 0 | R$ 0,81 | 1 | 0 | 0 | 0 | 0 | 4,50 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR450 | ||
| CSANF455 | 0 | R$ 0,76 | 1 | 0 | 0 | 0 | 0 | 4,55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR455 | ||
| CSANF460 | 0 | R$ 0,71 | 1 | 0 | 0 | 0 | 0 | 4,60 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSANR460 | ||
| CSANF465 | 0 | R$ 0,66 | 1 | 0 | 0 | 0 | 0 | 4,65 | 0 | 0 | 0 | 0 | -0.15 | 0,06 | R$ 0,06 | CSANR465 | ||
| CSANF470 | 0 | R$ 0,62 | 1 | 0 | 0 | 0 | 0 | 4,70 | 0 | 0 | 0 | 0 | -0.26 | 0,21 | R$ 0,21 | CSANR470 | ||
| CSANF475 | 0 | R$ 0,57 | 1 | 0 | 0 | 0 | 0 | 4,75 | 0 | 0 | 0 | 0 | -0.26 | 0,21 | R$ 0,21 | CSANR475 | ||
| CSANF48 | 0 | R$ 0,52 | 1 | 0 | 0 | 0 | 0 | 4,80 | 0 | 0 | 0 | 0 | -0.18 | 0,07 | R$ 0,07 | CSANR48 | ||
| CSANF485 | 0 | R$ 0,47 | 1 | 0 | 0 | 0 | 0 | 4,85 | 0 | 0 | 0 | 13,043 | -0.3 | 0,26 | R$ 0,26 | CSANR485 | ||
| CSANF490 | 0 | R$ 0,42 | 1 | 0 | 0 | 0 | 0 | 4,90 | 0 | 0 | 0 | 0 | -0.29 | 0,19 | R$ 0,19 | CSANR490 | ||
| CSANF495 | 0 | R$ 0,37 | 1 | 0 | 0 | 0 | 0 | 4,95 | 0 | 0 | 0 | 0 | -0.32 | 0,26 | R$ 0,26 | CSANR495 | ||
| CSANF500 | 0 | R$ 0,32 | 1 | 0 | 0 | 0 | 0 | 5,00 | 0,52 | 0,05 | 0,29 | 11,111 | -0.34 | 0,30 | R$ 0,30 | CSANR500 | ||
| CSANF510 | 0 | R$ 0,23 | 1 | 0 | 0 | 0 | 0 | 5,10 | 0,50 | 0,11 | 0,31 | -30,00 | -0.38 | 0,35 | R$ 0,35 | CSANR510 | ||
| CSANF520 | R$ 1,37 | R$ 1,37 | 0.64 | 0 | 0 | 0 | 0 | 5,20 | 0 | 0,10 | 0,05 | 0 | -0.41 | 0,39 | R$ 0,39 | CSANR520 | ||
| CSANF530 | R$ 0,49 | R$ 0,49 | 0.56 | 0 | 1,05 | 0,30 | 1,80 | 5,30 | 0,72 | 0 | 0,36 | 4,651 | -0.44 | 0,45 | R$ 0,45 | CSANR530 | ||
| CSANF540 | R$ 0,36 | R$ 0,36 | 0.51 | 0 | 0 | 0 | 0 | 5,40 | 0 | 0 | 0 | 0 | -1 | 0,063 | 0 | CSANR540 | ||
| CSANF550 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,50 | 0 | 0 | 0 | 12,00 | -0.51 | 0,56 | R$ 0,56 | CSANR550 | ||
| CSANF560 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,60 | 0 | 0 | 0 | 0 | -1 | 0,257 | 0 | CSANR560 | ||
| CSANF570 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,70 | 0 | 0 | 0 | 0 | -1 | 0,353 | 0 | CSANR570 | ||
| CSANF58 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5,80 | 0 | 0 | 0 | 0 | -1 | 0,45 | 0 | CSANR58 | ||
| CSANF590 | R$ 0,25 | R$ 0,25 | 0.36 | 0 | 0 | 0 | 0 | 5,90 | 0 | 0 | 0 | 0 | -1 | 0,547 | 0 | CSANR590 | ||
| CSANF60 | R$ 0,23 | R$ 0,23 | 0.34 | -8,00 | 0 | 0 | 0 | 6,00 | 0 | 0 | 0 | 0 | -1 | 0,644 | R$ 0,43 | CSANR60 | ||
| CSANF610 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,10 | 0 | 0 | 0 | 0 | -0.7 | 0,93 | R$ 0,93 | CSANR610 | ||
| CSANF620 | R$ 0,46 | R$ 0,46 | 0.41 | 0 | 4,73 | 0 | 9,46 | 6,20 | 0 | 0 | 0 | 0 | -0.94 | 0,85 | R$ 0,85 | CSANR620 | ||
| CSANF63 | R$ 0,31 | R$ 0,31 | 0.35 | 0 | 0 | 0 | 0 | 6,30 | 0 | 0 | 0 | 0 | -1 | 0,935 | 0 | CSANR63 | ||
| CSANF640 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,40 | 0 | 0 | 0 | 0 | -1 | 1,032 | R$ 0,58 | CSANR640 | ||
| CSANF650 | R$ 0,17 | R$ 0,17 | 0.25 | 0 | 5,03 | 0,06 | 9,99 | 6,50 | 0 | 0 | 0 | 0 | -1 | 1,129 | R$ 1,00 | CSANR650 | ||
| CSANF660 | R$ 0,30 | R$ 0,30 | 0.32 | 0 | 0 | 0 | 0 | 6,60 | 0 | 0 | 0 | 0 | -1 | 1,226 | 0 | CSANR660 | ||
| CSANF670 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,70 | 0 | 0 | 0 | 0 | -1 | 1,322 | 0 | CSANR670 | ||
| CSANF680 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,80 | 0 | 0 | 0 | 0 | -1 | 1,419 | 0 | CSANR680 | ||
| CSANF690 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 6,90 | 0 | 0 | 0 | 0 | -1 | 1,516 | R$ 1,31 | CSANR690 | ||
| CSANF700 | R$ 0,70 | R$ 0,70 | 0.43 | 0 | 0 | 0 | 0 | 7,00 | 0 | 1,06 | 0,53 | 0 | -0.99 | 1,615 | R$ 0,91 | CSANR700 | ||
| CSANF710 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,10 | 0 | 0 | 0 | 0 | -0.99 | 1,712 | R$ 1,10 | CSANR710 | ||
| CSANF720 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,20 | 0 | 0 | 0 | 0 | -1 | 1,807 | 0 | CSANR720 | ||
| CSANF730 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,30 | 0 | 0 | 0 | 0 | -1 | 1,904 | 0 | CSANR730 | ||
| CSANF740 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,40 | 0 | 0 | 0 | 0 | -1 | 2,001 | R$ 1,35 | CSANR740 | ||
| CSANF750 | R$ 0,06 | R$ 0,06 | 0.11 | 0 | 0,01 | 0,01 | 0 | 7,50 | 0 | 0,10 | 0,05 | 0 | -1 | 2,098 | R$ 1,84 | CSANR750 | ||
| CSANF760 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,60 | 0 | 0 | 0 | 0 | -1 | 2,195 | R$ 1,39 | CSANR760 | ||
| CSANF770 | R$ 0,06 | R$ 0,06 | 0.1 | 0 | 0 | 0 | 0 | 7,70 | 0 | 0 | 0 | 0 | -1 | 2,292 | 0 | CSANR770 | ||
| CSANF780 | R$ 0,17 | R$ 0,17 | 0.19 | 0 | 0 | 0 | 0 | 7,80 | 0 | 0 | 0 | 0 | -1 | 2,388 | 0 | CSANR780 | ||
| CSANF790 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 7,90 | 0 | 0 | 0 | 0 | -1 | 2,485 | 0 | CSANR790 | ||
| CSANF800 | R$ 0,20 | R$ 0,20 | 0.21 | 0 | 0 | 0 | 0 | 8,00 | 0 | 1,04 | 0,52 | 0 | -1 | 2,582 | R$ 1,25 | CSANR800 | ||
| CSANF810 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,10 | 0 | 0 | 0 | 0 | -1 | 2,679 | 0 | CSANR810 | ||
| CSANF820 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,20 | 0 | 0 | 0 | 0 | -1 | 2,776 | 0 | CSANR820 | ||
| CSANF830 | R$ 0,06 | R$ 0,06 | 0.09 | 0 | 0 | 0 | 0 | 8,30 | 0 | 0 | 0 | 0 | -1 | 2,873 | 0 | CSANR830 | ||
| CSANF840 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,40 | 0 | 0 | 0 | 0 | -1 | 2,97 | 0 | CSANR840 | ||
| CSANF850 | R$ 0,11 | R$ 0,11 | 0.13 | 0 | 0,25 | 0 | 0,50 | 8,50 | 0 | 0 | 0 | 0 | -1 | 3,067 | R$ 0,99 | CSANR850 | ||
| CSANF860 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,60 | 0 | 0 | 0 | 0 | -1 | 3,164 | 0 | CSANR860 | ||
| CSANF870 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,70 | 0 | 0 | 0 | 0 | -1 | 3,261 | 0 | CSANR870 | ||
| CSANF880 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,80 | 0 | 0 | 0 | 0 | -1 | 3,357 | 0 | CSANR880 | ||
| CSANF890 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 8,90 | 0 | 0 | 0 | 0 | -1 | 3,454 | 0 | CSANR890 | ||
| CSANF900 | R$ 0,10 | R$ 0,10 | 0.12 | 0 | 0 | 0 | 0 | 9,00 | 0 | 0 | 0 | 0 | -0.16 | 7,191 | R$ 2,57 | CSANR900 | ||
| CSANF910 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,10 | 0 | 0 | 0 | 0 | -1 | 3,648 | 0 | CSANR910 | ||
| CSANF920 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,20 | 0 | 0 | 0 | 0 | -1 | 3,745 | 0 | CSANR920 | ||
| CSANF940 | R$ 0,05 | R$ 0,05 | 0.07 | 0 | 0 | 0 | 0 | 9,40 | 0 | 0 | 0 | 0 | -0.98 | 3,949 | R$ 3,85 | CSANR940 | ||
| CSANF960 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,60 | 0 | 0 | 0 | 0 | -1 | 4,133 | 0 | CSANR960 | ||
| CSANF970 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,70 | 0 | 0 | 0 | 0 | -1 | 4,23 | R$ 3,73 | CSANR970 | ||
| CSANF980 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 9,80 | 0 | 0 | 0 | 0 | -1 | 4,326 | 0 | CSANR980 | ||
| CSANF100 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10,00 | 0 | 0 | 0 | 0 | -1 | 4,52 | 0 | CSANR100 | ||
| CSANF105 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10,50 | 0 | 0 | 0 | 0 | -0.99 | 5,01 | R$ 4,35 | CSANR105 | ||
| CSANF107 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 10,75 | 0 | 0 | 0 | 0 | -1 | 5,247 | 0 | CSANR107 | ||
| CSANF115 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 11,50 | 0 | 0 | 0 | 0 | -1 | 5,974 | 0 | CSANR115 | ||
| CSANF122 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12,25 | 0 | 0 | 0 | 0 | -1 | 6,701 | 0 | CSANR122 | ||
| CSANF125 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 12,50 | 0 | 0,20 | 0,10 | 0 | -1 | 6,943 | R$ 5,87 | CSANR125 | ||
| CSANF140 | R$ 0,01 | R$ 0,01 | 0.02 | 0 | 0,01 | 0 | 0,02 | 14,00 | 0 | 0 | 0 | 0 | -1 | 8,396 | R$ 8,20 | CSANR140 | ||
| CSANF142 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 14,25 | 0 | 0 | 0 | 0 | -1 | 8,639 | R$ 7,62 | CSANR142 | ||
| CSANF150 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 15,00 | 0 | 0 | 0 | 0 | -1 | 9,365 | R$ 8,20 | CSANR150 | ||
| CSANF160 | R$ 0,05 | R$ 0,05 | 0.05 | 0 | 0 | 0 | 0 | 16,00 | 0 | 0 | 0 | 0 | -1 | 10,334 | R$ 9,97 | CSANR160 | ||
| CSANF182 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 18,25 | 0 | 0 | 0 | 0 | -1 | 12,515 | R$ 11,97 | CSANR182 | ||
| CSANF195 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 19,50 | 0 | 0 | 0 | 0 | -1 | 13,726 | 0 | CSANR195 | ||
| CSANF202 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 20,25 | 0 | 0 | 0 | 0 | -1 | 14,453 | R$ 14,10 | CSANR202 | ||
| CSANF270 | R$ 0,01 | R$ 0,01 | 0.01 | 0 | 0 | 0 | 0 | 27,00 | 0 | 0 | 0 | 0 | -1 | 20,994 | R$ 19,57 | CSANR270 |