Última Hora: "Assembleia da República vota hoje novo modelo de mobilidade - DNoticias" Fri, 19 Jul 2019 07:11:00 GMT    "PSD e esquerda afinados: Há um ?grupo de pessoas e empresas que beneficia e concede entre si tratamentos privilegiados? - Expresso" Wed, 17 Jul 2019 20:11:38 GMT    "Lisboa: Incêndio em mato em Carnide já obrigou à evacuação de infantário e de casas - Jornal Económico" Thu, 18 Jul 2019 14:33:48 GMT    "Infarmed. Bébé Matilde vai receber injeção de Zolgensma - RTP" Thu, 18 Jul 2019 15:52:00 GMT    "Quatro distritos sob aviso amarelo devido ao tempo quente - SAPO 24" Thu, 18 Jul 2019 18:00:04 GMT    "Dominado incêndio em zona de mato na Amadora - Correio da Manhã" Thu, 18 Jul 2019 19:00:00 GMT    "Investigadora Isabel Estrada entra no Parlamento Europeu após morte de André Bradford - Açoriano Oriental" Thu, 18 Jul 2019 17:02:41 GMT   "Incêndios de 2017. Visados reagem mal à auditoria do Tribunal de Contas - Expresso" Thu, 18 Jul 2019 22:59:00 GMT    "Governo prepara rede de abastecimento de emergência de combustíveis - ZAP" Thu, 18 Jul 2019 11:30:28 GMT    "Alertas do Governo, acusações entre sindicatos e um pré-aviso de greve. Leia a ata completa da reunião entre motoristas, ANTRAM e Executivo - Observador" Wed, 17 Jul 2019 18:36:33 GMT      Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,070 (-0.19%%) COSAN -ON - [Ticker: CSAN3.SA]Gráfico COSAN       -ON    Noticias COSAN       -ON    Descargar Históricos de Metastock COSAN       -ON   y Otros  Análisis Técnico COSAN       -ON    
Última Transacción37,330Hora de Cotización2017-11-01 - 21:35:00
Variación-0,070 (-0.19%)Rango 52 Semanas[0,000 - 0,000]
Máximo37,780Mínimo36,820
Volumen1.834.300Volumen Medio (3m)0
Demanda / Oferta37,300 x 0 - 37,340 x 0Yield
Cierre Anterior37,400PER0,00%
Apertura37,590EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
Nota: Los datos pueden tener un retraso de algunos minutos.
Ver históricos y cotizaciones de otros activos
Descargar el Histórico en formato CSV
Cotizaciones para CSAN3.SA desde 2000-01-01 hasta 2019-07-19
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2005-11-1855,6019.496.70055,9053,0053,0000:00:00
2005-11-2156,003.744.90057,2853,5055,7000:00:00
2005-11-2256,602.136.30056,6054,1855,6900:00:00
2005-11-2356,461.773.90057,9956,0356,7100:00:00
2005-11-2457,671.897.20057,9956,5056,5100:00:00
2005-11-2561,202.939.70061,3556,9557,9000:00:00
2005-11-2858,50764.10062,2958,0361,3100:00:00
2005-11-2957,40947.70059,5157,0159,0800:00:00
2005-11-3058,341.003.20058,8456,5057,2100:00:00
2005-12-0161,702.012.10062,5157,6658,3000:00:00
2005-12-0265,971.849.50066,5061,7761,8000:00:00
2005-12-0565,60423.00065,6963,5665,6000:00:00
2005-12-0668,481.702.50069,5064,4068,4800:00:00
2005-12-0767,00788.10069,8067,0067,0000:00:00
2005-12-0864,75694.20067,7064,1064,7500:00:00
2005-12-0963,85379.80065,3063,8563,8500:00:00
2005-12-1265,24452.10065,3063,8665,2400:00:00
2005-12-1368,501.882.80068,5065,0368,5000:00:00
2005-12-1468,50709.50070,0066,0068,5000:00:00
2005-12-1567,30541.80068,0066,0067,3000:00:00
2005-12-1664,501.342.50066,4563,1064,5000:00:00
2005-12-1967,00847.80067,0064,2167,0000:00:00
2005-12-2067,601.110.60068,1066,5067,6000:00:00
2005-12-2169,15743.10069,3067,6069,1500:00:00
2005-12-2266,70249.90068,9066,6066,7000:00:00
2005-12-2367,99167.70067,9965,7567,9900:00:00
2005-12-2667,7537.80067,7767,1067,7500:00:00
2005-12-2768,8097.80068,8967,7068,8000:00:00
2005-12-2867,60390.00068,5966,4967,6000:00:00
2005-12-2968,13171.00068,1367,5068,1300:00:00
2005-12-3068,13068,1368,1368,1300:00:00
2006-01-0268,0054.30068,0066,5268,0000:00:00
2006-01-0370,20615.00071,7868,0070,2000:00:00
2006-01-0475,50938.10076,5070,5075,5000:00:00
2006-01-0581,002.340.60083,8075,9981,0000:00:00
2006-01-0676,201.028.10083,4076,0076,2000:00:00
2006-01-0977,25762.60079,6076,0076,0000:00:00
2006-01-1074,502.114.70076,6673,6574,5000:00:00
2006-01-1179,201.502.10080,2574,5974,5900:00:00
2006-01-1284,751.087.20084,7577,6578,6900:00:00
2006-01-1382,00662.70084,7481,0084,7400:00:00
2006-01-1684,80844.80085,6082,1082,1100:00:00
2006-01-1782,30547.50084,4881,5084,4800:00:00
2006-01-1882,00790.50083,5079,5081,5000:00:00
2006-01-1987,50507.30087,9483,9983,9900:00:00
2006-01-2089,40636.00089,8086,5087,0600:00:00
2006-01-2393,80643.50094,0088,0090,0000:00:00
2006-01-2497,40786.00097,9991,5094,9800:00:00
2006-01-2597,40097,4097,4097,4000:00:00
2006-01-2697,601.073.40099,2095,6098,0000:00:00
2006-01-2796,25909.900100,0095,0099,0000:00:00
2006-01-3094,601.173.30098,0090,1095,1000:00:00
2006-01-3189,25848.10095,9888,6095,9800:00:00
2006-02-0193,002.230.80093,8687,2088,8900:00:00
2006-02-0297,001.585.50097,0092,0096,0000:00:00
2006-02-0399,401.169.100100,9894,5098,0000:00:00
2006-02-06107,001.494.300111,50101,51103,8000:00:00
2006-02-07101,601.063.200109,49101,21107,0200:00:00
2006-02-0899,60663.900103,0097,60103,0000:00:00
2006-02-09104,00766.800108,00102,54105,5100:00:00
2006-02-10108,501.329.000111,00105,00107,0000:00:00
2006-02-13115,00599.400115,90108,50109,5000:00:00
2006-02-14119,001.123.800121,89115,95115,9600:00:00
2006-02-15110,01922.200123,99110,01120,2600:00:00
2006-02-16110,002.404.800116,00101,61114,0200:00:00
2006-02-17106,00702.600113,00105,20108,0000:00:00
2006-02-20103,751.385.700104,7995,00100,0000:00:00
2006-02-21103,001.008.000105,9099,02104,0000:00:00
2006-02-22106,50414.000109,45102,67103,9900:00:00
2006-02-23108,301.099.800110,00106,60109,5000:00:00
2006-02-24113,20373.200113,99108,30108,3000:00:00
2006-02-27113,200113,20113,20113,2000:00:00
2006-02-28113,200113,20113,20113,2000:00:00
2006-03-01116,00459.600117,50111,50113,0000:00:00
2006-03-02113,05395.700117,00112,51116,5000:00:00
2006-03-03112,20227.400114,00110,81113,0000:00:00
2006-03-06111,10186.000116,55109,80112,8900:00:00
2006-03-07108,50597.600111,00106,70111,0000:00:00
2006-03-08105,25296.700110,99104,00110,9900:00:00
2006-03-09104,80569.400110,50104,80107,4000:00:00
2006-03-10108,00406.200109,48105,20106,0100:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2019 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters