|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-02-10 | 11,05 | 1.069.600 | 12,10 | 10,90 | 11,84 | 00:00:00 | | 2009-02-11 | 10,70 | 1.511.100 | 11,25 | 10,52 | 11,19 | 00:00:00 | | 2009-02-12 | 10,90 | 916.900 | 10,95 | 10,37 | 10,49 | 00:00:00 | | 2009-02-13 | 10,98 | 1.009.600 | 11,35 | 10,91 | 11,09 | 00:00:00 | | 2009-02-16 | 11,20 | 451.000 | 11,20 | 10,80 | 10,98 | 00:00:00 | | 2009-02-17 | 10,60 | 677.700 | 10,97 | 10,51 | 10,78 | 00:00:00 | | 2009-02-18 | 10,49 | 884.400 | 10,73 | 10,30 | 10,73 | 00:00:00 | | 2009-02-19 | 10,35 | 1.045.300 | 10,69 | 10,30 | 10,51 | 00:00:00 | | 2009-02-20 | 10,15 | 890.600 | 10,38 | 9,97 | 10,35 | 00:00:00 | | 2009-02-25 | 9,96 | 454.300 | 10,42 | 9,84 | 10,00 | 00:00:00 | | 2009-02-26 | 10,05 | 818.200 | 10,36 | 10,00 | 10,36 | 00:00:00 | | 2009-02-27 | 10,30 | 890.300 | 10,69 | 9,75 | 9,75 | 00:00:00 | | 2009-03-02 | 9,60 | 814.300 | 10,09 | 9,52 | 10,09 | 00:00:00 | | 2009-03-03 | 9,50 | 1.011.700 | 9,99 | 9,27 | 9,77 | 00:00:00 | | 2009-03-04 | 9,70 | 1.224.200 | 9,80 | 9,59 | 9,67 | 00:00:00 | | 2009-03-05 | 9,76 | 1.119.500 | 9,85 | 9,25 | 9,50 | 00:00:00 | | 2009-03-06 | 10,05 | 613.700 | 10,29 | 9,69 | 9,97 | 00:00:00 | | 2009-03-09 | 9,56 | 968.600 | 9,99 | 9,37 | 9,88 | 00:00:00 | | 2009-03-10 | 10,50 | 1.027.000 | 10,50 | 9,70 | 9,80 | 00:00:00 | | 2009-03-11 | 10,60 | 785.700 | 10,75 | 10,35 | 10,60 | 00:00:00 | | 2009-03-12 | 10,65 | 683.500 | 10,72 | 10,36 | 10,54 | 00:00:00 | | 2009-03-13 | 10,80 | 1.694.300 | 10,95 | 10,55 | 10,80 | 00:00:00 | | 2009-03-16 | 10,59 | 807.900 | 11,00 | 10,41 | 10,82 | 00:00:00 | | 2009-03-17 | 10,75 | 321.200 | 10,75 | 10,40 | 10,45 | 00:00:00 | | 2009-03-18 | 10,93 | 388.700 | 11,00 | 10,45 | 10,60 | 00:00:00 | | 2009-03-19 | 11,09 | 906.300 | 11,35 | 10,88 | 11,01 | 00:00:00 | | 2009-03-20 | 10,80 | 485.200 | 11,26 | 10,64 | 11,20 | 00:00:00 | | 2009-03-23 | 10,80 | 1.528.100 | 11,20 | 10,49 | 11,05 | 00:00:00 | | 2009-03-24 | 10,41 | 2.369.800 | 10,79 | 10,22 | 10,75 | 00:00:00 | | 2009-03-25 | 10,39 | 2.349.300 | 10,57 | 10,16 | 10,30 | 00:00:00 | | 2009-03-26 | 10,63 | 1.205.900 | 10,63 | 10,24 | 10,41 | 00:00:00 | | 2009-03-27 | 10,42 | 538.400 | 10,68 | 10,29 | 10,68 | 00:00:00 | | 2009-03-30 | 10,10 | 461.300 | 10,32 | 10,02 | 10,32 | 00:00:00 | | 2009-03-31 | 9,64 | 1.889.000 | 10,29 | 9,63 | 10,29 | 00:00:00 | | 2009-04-01 | 10,08 | 1.661.200 | 10,08 | 9,34 | 9,60 | 00:00:00 | | 2009-04-02 | 11,00 | 2.456.400 | 11,35 | 10,15 | 10,30 | 00:00:00 | | 2009-04-03 | 12,34 | 5.420.500 | 13,05 | 10,70 | 10,70 | 00:00:00 | | 2009-04-06 | 12,84 | 1.806.600 | 12,85 | 11,95 | 12,20 | 00:00:00 | | 2009-04-07 | 14,00 | 2.361.300 | 14,03 | 13,05 | 13,10 | 00:00:00 | | 2009-04-08 | 13,90 | 1.819.100 | 14,08 | 13,30 | 13,99 | 00:00:00 | | 2009-04-09 | 14,98 | 1.542.800 | 14,98 | 13,66 | 13,98 | 00:00:00 | | 2009-04-13 | 14,85 | 2.029.700 | 14,98 | 14,53 | 14,59 | 00:00:00 | | 2009-04-14 | 14,20 | 1.324.300 | 15,10 | 13,72 | 14,71 | 00:00:00 | | 2009-04-15 | 14,35 | 1.096.200 | 14,40 | 13,85 | 14,03 | 00:00:00 | | 2009-04-16 | 14,20 | 870.500 | 14,75 | 14,06 | 14,44 | 00:00:00 | | 2009-04-17 | 12,50 | 6.392.100 | 14,05 | 12,41 | 14,05 | 00:00:00 | | 2009-04-20 | 11,50 | 4.075.200 | 12,21 | 11,50 | 12,21 | 00:00:00 | | 2009-04-22 | 12,81 | 3.089.400 | 13,17 | 11,70 | 11,70 | 00:00:00 | | 2009-04-23 | 12,70 | 1.379.700 | 13,28 | 12,60 | 13,20 | 00:00:00 | | 2009-04-24 | 12,76 | 977.200 | 13,15 | 12,65 | 12,97 | 00:00:00 | | 2009-04-27 | 13,19 | 1.586.100 | 13,21 | 12,30 | 12,62 | 00:00:00 | | 2009-04-28 | 14,00 | 2.615.000 | 14,00 | 12,80 | 13,19 | 00:00:00 | | 2009-04-29 | 13,60 | 1.950.400 | 14,70 | 13,50 | 14,20 | 00:00:00 | | 2009-04-30 | 13,46 | 1.291.100 | 14,00 | 13,28 | 13,91 | 00:00:00 | | 2009-05-04 | 14,05 | 1.055.000 | 14,30 | 13,63 | 13,90 | 00:00:00 | | 2009-05-05 | 14,15 | 1.103.500 | 14,35 | 13,73 | 13,80 | 00:00:00 | | 2009-05-06 | 15,22 | 2.910.500 | 15,49 | 14,25 | 14,28 | 00:00:00 | | 2009-05-07 | 16,15 | 3.349.400 | 16,35 | 14,80 | 15,67 | 00:00:00 | | 2009-05-08 | 16,80 | 1.663.600 | 16,89 | 16,05 | 16,69 | 00:00:00 | | 2009-05-11 | 15,75 | 1.456.900 | 16,49 | 15,70 | 16,49 | 00:00:00 | | 2009-05-12 | 15,35 | 1.807.900 | 16,15 | 15,08 | 16,04 | 00:00:00 | | 2009-05-13 | 14,98 | 1.941.200 | 15,15 | 14,12 | 15,05 | 00:00:00 | | 2009-05-14 | 14,99 | 674.600 | 15,00 | 14,63 | 14,70 | 00:00:00 | | 2009-05-15 | 14,25 | 748.200 | 15,15 | 14,15 | 14,95 | 00:00:00 | | 2009-05-18 | 15,18 | 1.104.100 | 15,18 | 14,51 | 14,51 | 00:00:00 | | 2009-05-19 | 15,10 | 1.671.300 | 15,88 | 15,01 | 15,30 | 00:00:00 | | 2009-05-20 | 14,88 | 1.263.900 | 15,69 | 14,85 | 15,31 | 00:00:00 | | 2009-05-21 | 14,40 | 981.900 | 15,01 | 14,30 | 14,69 | 00:00:00 | | 2009-05-22 | 14,76 | 561.200 | 14,88 | 14,35 | 14,77 | 00:00:00 | | 2009-05-25 | 14,90 | 156.500 | 14,92 | 14,69 | 14,82 | 00:00:00 | | 2009-05-26 | 15,51 | 837.800 | 15,51 | 14,50 | 14,89 | 00:00:00 | | 2009-05-27 | 14,90 | 1.710.900 | 15,85 | 14,90 | 15,58 | 00:00:00 | | 2009-05-28 | 15,20 | 544.700 | 15,30 | 14,90 | 15,14 | 00:00:00 | | 2009-05-29 | 15,85 | 1.438.700 | 15,85 | 14,85 | 15,45 | 00:00:00 | | 2009-06-01 | 16,20 | 763.500 | 16,41 | 15,81 | 15,94 | 00:00:00 | | 2009-06-02 | 16,45 | 1.662.000 | 16,62 | 15,80 | 16,00 | 00:00:00 | | 2009-06-03 | 15,85 | 1.557.800 | 16,51 | 15,50 | 16,48 | 00:00:00 | | 2009-06-04 | 16,00 | 712.500 | 16,10 | 15,36 | 15,99 | 00:00:00 | | 2009-06-05 | 15,51 | 935.800 | 16,50 | 15,01 | 16,29 | 00:00:00 | | 2009-06-08 | 15,31 | 625.000 | 15,49 | 15,11 | 15,49 | 00:00:00 | | 2009-06-09 | 15,39 | 667.100 | 15,66 | 15,15 | 15,44 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
