|
 COSAN -ON - [Ticker: CSAN3.SA] |     | | Última Transacción | 37,330 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | -0,070 (-0.19%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 37,780 | Mínimo | 36,820 | | Volumen | 1.834.300 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 37,300 x 0 - 37,340 x 0 | Yield | | | Cierre Anterior | 37,400 | PER | 0,00% | | Apertura | 37,590 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | 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 2024-04-24 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2005-11-18 | 55,60 | 19.496.700 | 55,90 | 53,00 | 53,00 | 00:00:00 | | 2005-11-21 | 56,00 | 3.744.900 | 57,28 | 53,50 | 55,70 | 00:00:00 | | 2005-11-22 | 56,60 | 2.136.300 | 56,60 | 54,18 | 55,69 | 00:00:00 | | 2005-11-23 | 56,46 | 1.773.900 | 57,99 | 56,03 | 56,71 | 00:00:00 | | 2005-11-24 | 57,67 | 1.897.200 | 57,99 | 56,50 | 56,51 | 00:00:00 | | 2005-11-25 | 61,20 | 2.939.700 | 61,35 | 56,95 | 57,90 | 00:00:00 | | 2005-11-28 | 58,50 | 764.100 | 62,29 | 58,03 | 61,31 | 00:00:00 | | 2005-11-29 | 57,40 | 947.700 | 59,51 | 57,01 | 59,08 | 00:00:00 | | 2005-11-30 | 58,34 | 1.003.200 | 58,84 | 56,50 | 57,21 | 00:00:00 | | 2005-12-01 | 61,70 | 2.012.100 | 62,51 | 57,66 | 58,30 | 00:00:00 | | 2005-12-02 | 65,97 | 1.849.500 | 66,50 | 61,77 | 61,80 | 00:00:00 | | 2005-12-05 | 65,60 | 423.000 | 65,69 | 63,56 | 65,60 | 00:00:00 | | 2005-12-06 | 68,48 | 1.702.500 | 69,50 | 64,40 | 68,48 | 00:00:00 | | 2005-12-07 | 67,00 | 788.100 | 69,80 | 67,00 | 67,00 | 00:00:00 | | 2005-12-08 | 64,75 | 694.200 | 67,70 | 64,10 | 64,75 | 00:00:00 | | 2005-12-09 | 63,85 | 379.800 | 65,30 | 63,85 | 63,85 | 00:00:00 | | 2005-12-12 | 65,24 | 452.100 | 65,30 | 63,86 | 65,24 | 00:00:00 | | 2005-12-13 | 68,50 | 1.882.800 | 68,50 | 65,03 | 68,50 | 00:00:00 | | 2005-12-14 | 68,50 | 709.500 | 70,00 | 66,00 | 68,50 | 00:00:00 | | 2005-12-15 | 67,30 | 541.800 | 68,00 | 66,00 | 67,30 | 00:00:00 | | 2005-12-16 | 64,50 | 1.342.500 | 66,45 | 63,10 | 64,50 | 00:00:00 | | 2005-12-19 | 67,00 | 847.800 | 67,00 | 64,21 | 67,00 | 00:00:00 | | 2005-12-20 | 67,60 | 1.110.600 | 68,10 | 66,50 | 67,60 | 00:00:00 | | 2005-12-21 | 69,15 | 743.100 | 69,30 | 67,60 | 69,15 | 00:00:00 | | 2005-12-22 | 66,70 | 249.900 | 68,90 | 66,60 | 66,70 | 00:00:00 | | 2005-12-23 | 67,99 | 167.700 | 67,99 | 65,75 | 67,99 | 00:00:00 | | 2005-12-26 | 67,75 | 37.800 | 67,77 | 67,10 | 67,75 | 00:00:00 | | 2005-12-27 | 68,80 | 97.800 | 68,89 | 67,70 | 68,80 | 00:00:00 | | 2005-12-28 | 67,60 | 390.000 | 68,59 | 66,49 | 67,60 | 00:00:00 | | 2005-12-29 | 68,13 | 171.000 | 68,13 | 67,50 | 68,13 | 00:00:00 | | 2005-12-30 | 68,13 | 0 | 68,13 | 68,13 | 68,13 | 00:00:00 | | 2006-01-02 | 68,00 | 54.300 | 68,00 | 66,52 | 68,00 | 00:00:00 | | 2006-01-03 | 70,20 | 615.000 | 71,78 | 68,00 | 70,20 | 00:00:00 | | 2006-01-04 | 75,50 | 938.100 | 76,50 | 70,50 | 75,50 | 00:00:00 | | 2006-01-05 | 81,00 | 2.340.600 | 83,80 | 75,99 | 81,00 | 00:00:00 | | 2006-01-06 | 76,20 | 1.028.100 | 83,40 | 76,00 | 76,20 | 00:00:00 | | 2006-01-09 | 77,25 | 762.600 | 79,60 | 76,00 | 76,00 | 00:00:00 | | 2006-01-10 | 74,50 | 2.114.700 | 76,66 | 73,65 | 74,50 | 00:00:00 | | 2006-01-11 | 79,20 | 1.502.100 | 80,25 | 74,59 | 74,59 | 00:00:00 | | 2006-01-12 | 84,75 | 1.087.200 | 84,75 | 77,65 | 78,69 | 00:00:00 | | 2006-01-13 | 82,00 | 662.700 | 84,74 | 81,00 | 84,74 | 00:00:00 | | 2006-01-16 | 84,80 | 844.800 | 85,60 | 82,10 | 82,11 | 00:00:00 | | 2006-01-17 | 82,30 | 547.500 | 84,48 | 81,50 | 84,48 | 00:00:00 | | 2006-01-18 | 82,00 | 790.500 | 83,50 | 79,50 | 81,50 | 00:00:00 | | 2006-01-19 | 87,50 | 507.300 | 87,94 | 83,99 | 83,99 | 00:00:00 | | 2006-01-20 | 89,40 | 636.000 | 89,80 | 86,50 | 87,06 | 00:00:00 | | 2006-01-23 | 93,80 | 643.500 | 94,00 | 88,00 | 90,00 | 00:00:00 | | 2006-01-24 | 97,40 | 786.000 | 97,99 | 91,50 | 94,98 | 00:00:00 | | 2006-01-25 | 97,40 | 0 | 97,40 | 97,40 | 97,40 | 00:00:00 | | 2006-01-26 | 97,60 | 1.073.400 | 99,20 | 95,60 | 98,00 | 00:00:00 | | 2006-01-27 | 96,25 | 909.900 | 100,00 | 95,00 | 99,00 | 00:00:00 | | 2006-01-30 | 94,60 | 1.173.300 | 98,00 | 90,10 | 95,10 | 00:00:00 | | 2006-01-31 | 89,25 | 848.100 | 95,98 | 88,60 | 95,98 | 00:00:00 | | 2006-02-01 | 93,00 | 2.230.800 | 93,86 | 87,20 | 88,89 | 00:00:00 | | 2006-02-02 | 97,00 | 1.585.500 | 97,00 | 92,00 | 96,00 | 00:00:00 | | 2006-02-03 | 99,40 | 1.169.100 | 100,98 | 94,50 | 98,00 | 00:00:00 | | 2006-02-06 | 107,00 | 1.494.300 | 111,50 | 101,51 | 103,80 | 00:00:00 | | 2006-02-07 | 101,60 | 1.063.200 | 109,49 | 101,21 | 107,02 | 00:00:00 | | 2006-02-08 | 99,60 | 663.900 | 103,00 | 97,60 | 103,00 | 00:00:00 | | 2006-02-09 | 104,00 | 766.800 | 108,00 | 102,54 | 105,51 | 00:00:00 | | 2006-02-10 | 108,50 | 1.329.000 | 111,00 | 105,00 | 107,00 | 00:00:00 | | 2006-02-13 | 115,00 | 599.400 | 115,90 | 108,50 | 109,50 | 00:00:00 | | 2006-02-14 | 119,00 | 1.123.800 | 121,89 | 115,95 | 115,96 | 00:00:00 | | 2006-02-15 | 110,01 | 922.200 | 123,99 | 110,01 | 120,26 | 00:00:00 | | 2006-02-16 | 110,00 | 2.404.800 | 116,00 | 101,61 | 114,02 | 00:00:00 | | 2006-02-17 | 106,00 | 702.600 | 113,00 | 105,20 | 108,00 | 00:00:00 | | 2006-02-20 | 103,75 | 1.385.700 | 104,79 | 95,00 | 100,00 | 00:00:00 | | 2006-02-21 | 103,00 | 1.008.000 | 105,90 | 99,02 | 104,00 | 00:00:00 | | 2006-02-22 | 106,50 | 414.000 | 109,45 | 102,67 | 103,99 | 00:00:00 | | 2006-02-23 | 108,30 | 1.099.800 | 110,00 | 106,60 | 109,50 | 00:00:00 | | 2006-02-24 | 113,20 | 373.200 | 113,99 | 108,30 | 108,30 | 00:00:00 | | 2006-02-27 | 113,20 | 0 | 113,20 | 113,20 | 113,20 | 00:00:00 | | 2006-02-28 | 113,20 | 0 | 113,20 | 113,20 | 113,20 | 00:00:00 | | 2006-03-01 | 116,00 | 459.600 | 117,50 | 111,50 | 113,00 | 00:00:00 | | 2006-03-02 | 113,05 | 395.700 | 117,00 | 112,51 | 116,50 | 00:00:00 | | 2006-03-03 | 112,20 | 227.400 | 114,00 | 110,81 | 113,00 | 00:00:00 | | 2006-03-06 | 111,10 | 186.000 | 116,55 | 109,80 | 112,89 | 00:00:00 | | 2006-03-07 | 108,50 | 597.600 | 111,00 | 106,70 | 111,00 | 00:00:00 | | 2006-03-08 | 105,25 | 296.700 | 110,99 | 104,00 | 110,99 | 00:00:00 | | 2006-03-09 | 104,80 | 569.400 | 110,50 | 104,80 | 107,40 | 00:00:00 | | 2006-03-10 | 108,00 | 406.200 | 109,48 | 105,20 | 106,01 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
