|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2009-06-09 | 15,39 | 667.100 | 15,66 | 15,15 | 15,44 | 00:00:00 | | 2009-06-10 | 15,65 | 635.900 | 15,73 | 15,20 | 15,62 | 00:00:00 | | 2009-06-12 | 16,20 | 1.239.200 | 16,22 | 15,75 | 15,81 | 00:00:00 | | 2009-06-15 | 15,85 | 1.628.000 | 16,20 | 15,81 | 16,14 | 00:00:00 | | 2009-06-16 | 15,99 | 1.159.500 | 16,51 | 15,90 | 15,97 | 00:00:00 | | 2009-06-17 | 14,82 | 1.961.600 | 16,10 | 14,82 | 16,10 | 00:00:00 | | 2009-06-18 | 14,09 | 2.367.200 | 14,94 | 14,03 | 14,87 | 00:00:00 | | 2009-06-19 | 13,84 | 1.961.700 | 14,44 | 13,62 | 14,36 | 00:00:00 | | 2009-06-22 | 13,30 | 1.185.700 | 13,70 | 13,23 | 13,70 | 00:00:00 | | 2009-06-23 | 14,30 | 1.722.100 | 14,64 | 13,43 | 13,45 | 00:00:00 | | 2009-06-24 | 14,65 | 1.123.500 | 14,90 | 14,37 | 14,60 | 00:00:00 | | 2009-06-25 | 15,01 | 1.592.600 | 15,61 | 13,94 | 14,35 | 00:00:00 | | 2009-06-26 | 14,85 | 1.145.700 | 15,20 | 14,61 | 15,00 | 00:00:00 | | 2009-06-29 | 14,80 | 1.345.000 | 15,28 | 14,70 | 14,81 | 00:00:00 | | 2009-06-30 | 14,40 | 1.041.800 | 15,07 | 14,31 | 15,00 | 00:00:00 | | 2009-07-01 | 15,04 | 923.700 | 15,04 | 14,50 | 14,51 | 00:00:00 | | 2009-07-02 | 15,37 | 1.275.900 | 15,60 | 14,80 | 14,93 | 00:00:00 | | 2009-07-03 | 15,60 | 785.200 | 15,85 | 15,21 | 15,21 | 00:00:00 | | 2009-07-06 | 16,22 | 1.212.800 | 16,22 | 15,30 | 15,40 | 00:00:00 | | 2009-07-07 | 15,50 | 1.308.400 | 16,13 | 15,50 | 16,00 | 00:00:00 | | 2009-07-08 | 14,81 | 1.465.500 | 15,85 | 14,65 | 15,36 | 00:00:00 | | 2009-07-10 | 14,39 | 1.116.700 | 14,86 | 14,15 | 14,47 | 00:00:00 | | 2009-07-13 | 14,00 | 1.216.500 | 14,77 | 13,85 | 14,77 | 00:00:00 | | 2009-07-14 | 14,00 | 951.200 | 14,39 | 13,95 | 14,39 | 00:00:00 | | 2009-07-15 | 14,45 | 1.142.800 | 14,75 | 14,16 | 14,23 | 00:00:00 | | 2009-07-16 | 14,60 | 758.900 | 14,78 | 14,38 | 14,51 | 00:00:00 | | 2009-07-17 | 14,21 | 632.100 | 14,78 | 14,19 | 14,74 | 00:00:00 | | 2009-07-20 | 15,10 | 1.555.900 | 15,34 | 14,49 | 14,49 | 00:00:00 | | 2009-07-21 | 15,38 | 1.108.600 | 15,54 | 15,11 | 15,39 | 00:00:00 | | 2009-07-22 | 15,50 | 814.700 | 15,82 | 15,15 | 15,39 | 00:00:00 | | 2009-07-23 | 16,20 | 2.304.000 | 16,83 | 15,51 | 15,51 | 00:00:00 | | 2009-07-24 | 16,57 | 1.469.600 | 16,68 | 16,06 | 16,19 | 00:00:00 | | 2009-07-27 | 17,30 | 1.631.800 | 17,56 | 16,22 | 16,54 | 00:00:00 | | 2009-07-28 | 17,45 | 1.709.500 | 17,98 | 17,05 | 17,25 | 00:00:00 | | 2009-07-29 | 17,60 | 1.338.800 | 17,60 | 17,05 | 17,17 | 00:00:00 | | 2009-07-30 | 17,50 | 1.291.300 | 18,03 | 17,24 | 18,03 | 00:00:00 | | 2009-07-31 | 17,01 | 1.118.400 | 17,70 | 16,82 | 17,40 | 00:00:00 | | 2009-08-03 | 17,63 | 1.342.400 | 17,67 | 17,23 | 17,50 | 00:00:00 | | 2009-08-04 | 17,21 | 1.315.000 | 18,08 | 17,12 | 17,50 | 00:00:00 | | 2009-08-05 | 17,25 | 880.500 | 17,49 | 16,66 | 17,40 | 00:00:00 | | 2009-08-06 | 17,23 | 859.800 | 17,67 | 16,91 | 17,27 | 00:00:00 | | 2009-08-07 | 17,90 | 1.352.000 | 18,10 | 17,40 | 17,40 | 00:00:00 | | 2009-08-10 | 19,14 | 3.128.700 | 19,15 | 18,04 | 18,08 | 00:00:00 | | 2009-08-11 | 19,53 | 4.022.600 | 19,70 | 18,55 | 19,49 | 00:00:00 | | 2009-08-12 | 19,29 | 2.183.400 | 19,80 | 18,87 | 19,61 | 00:00:00 | | 2009-08-13 | 19,30 | 1.206.300 | 19,77 | 19,09 | 19,29 | 00:00:00 | | 2009-08-14 | 18,65 | 2.015.600 | 19,84 | 18,20 | 19,70 | 00:00:00 | | 2009-08-17 | 17,93 | 1.029.000 | 18,30 | 17,73 | 18,30 | 00:00:00 | | 2009-08-18 | 19,21 | 1.964.300 | 19,24 | 18,00 | 18,00 | 00:00:00 | | 2009-08-19 | 19,22 | 719.200 | 19,54 | 18,47 | 18,98 | 00:00:00 | | 2009-08-20 | 18,97 | 951.100 | 19,46 | 18,97 | 19,33 | 00:00:00 | | 2009-08-21 | 18,78 | 1.102.500 | 19,64 | 18,75 | 19,03 | 00:00:00 | | 2009-08-24 | 19,42 | 1.063.300 | 19,42 | 19,01 | 19,20 | 00:00:00 | | 2009-08-25 | 19,60 | 944.200 | 19,62 | 19,10 | 19,59 | 00:00:00 | | 2009-08-26 | 20,20 | 1.654.400 | 20,49 | 19,75 | 19,75 | 00:00:00 | | 2009-08-27 | 20,50 | 1.039.800 | 20,50 | 19,80 | 20,30 | 00:00:00 | | 2009-08-28 | 21,40 | 1.150.900 | 21,59 | 20,59 | 20,60 | 00:00:00 | | 2009-08-31 | 21,11 | 883.400 | 21,57 | 20,92 | 21,29 | 00:00:00 | | 2009-09-01 | 20,81 | 568.300 | 21,47 | 20,29 | 21,25 | 00:00:00 | | 2009-09-02 | 20,65 | 986.700 | 21,13 | 20,01 | 20,56 | 00:00:00 | | 2009-09-03 | 20,57 | 660.500 | 20,92 | 19,65 | 20,75 | 00:00:00 | | 2009-09-04 | 20,02 | 1.083.100 | 20,70 | 19,86 | 20,63 | 00:00:00 | | 2009-09-08 | 19,70 | 1.183.600 | 20,40 | 19,52 | 20,35 | 00:00:00 | | 2009-09-09 | 19,81 | 1.247.100 | 20,00 | 19,31 | 19,95 | 00:00:00 | | 2009-09-10 | 19,99 | 1.164.700 | 20,16 | 19,76 | 19,98 | 00:00:00 | | 2009-09-11 | 20,05 | 1.121.700 | 20,25 | 19,64 | 20,05 | 00:00:00 | | 2009-09-14 | 19,70 | 2.311.600 | 20,15 | 19,44 | 19,90 | 00:00:00 | | 2009-09-15 | 19,86 | 1.370.300 | 20,01 | 19,41 | 19,94 | 00:00:00 | | 2009-09-16 | 20,15 | 1.830.700 | 20,29 | 19,85 | 19,98 | 00:00:00 | | 2009-09-17 | 19,98 | 797.100 | 20,38 | 19,75 | 20,20 | 00:00:00 | | 2009-09-18 | 19,94 | 817.800 | 20,15 | 19,85 | 20,02 | 00:00:00 | | 2009-09-21 | 20,00 | 550.300 | 20,18 | 19,76 | 19,78 | 00:00:00 | | 2009-09-22 | 20,70 | 2.877.900 | 20,81 | 20,07 | 20,14 | 00:00:00 | | 2009-09-23 | 19,90 | 984.500 | 20,98 | 19,82 | 20,92 | 00:00:00 | | 2009-09-24 | 19,61 | 1.352.700 | 20,25 | 19,45 | 20,12 | 00:00:00 | | 2009-09-25 | 19,50 | 1.505.800 | 19,62 | 19,02 | 19,60 | 00:00:00 | | 2009-09-28 | 19,63 | 935.600 | 19,82 | 19,40 | 19,67 | 00:00:00 | | 2009-09-29 | 19,53 | 757.200 | 19,79 | 19,50 | 19,67 | 00:00:00 | | 2009-09-30 | 19,56 | 715.700 | 19,89 | 19,46 | 19,69 | 00:00:00 | | 2009-10-01 | 19,27 | 648.500 | 19,58 | 19,06 | 19,56 | 00:00:00 | | 2009-10-02 | 19,39 | 709.300 | 19,58 | 18,68 | 19,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
