|
 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 | | 2009-10-02 | 19,39 | 709.300 | 19,58 | 18,68 | 19,00 | 00:00:00 | | 2009-10-05 | 20,40 | 1.196.400 | 20,45 | 19,38 | 19,49 | 00:00:00 | | 2009-10-06 | 20,90 | 1.565.900 | 21,00 | 20,47 | 20,47 | 00:00:00 | | 2009-10-07 | 20,25 | 1.226.200 | 20,89 | 20,10 | 20,79 | 00:00:00 | | 2009-10-08 | 20,41 | 663.700 | 20,45 | 20,01 | 20,25 | 00:00:00 | | 2009-10-09 | 20,47 | 334.900 | 20,51 | 20,19 | 20,39 | 00:00:00 | | 2009-10-13 | 20,85 | 767.600 | 20,95 | 20,40 | 20,52 | 00:00:00 | | 2009-10-14 | 20,25 | 2.453.100 | 21,10 | 20,20 | 20,91 | 00:00:00 | | 2009-10-15 | 20,36 | 825.700 | 20,69 | 20,28 | 20,42 | 00:00:00 | | 2009-10-16 | 20,70 | 774.800 | 20,70 | 20,06 | 20,29 | 00:00:00 | | 2009-10-19 | 20,55 | 1.109.200 | 20,95 | 20,43 | 20,77 | 00:00:00 | | 2009-10-20 | 19,94 | 839.600 | 20,40 | 19,50 | 20,10 | 00:00:00 | | 2009-10-21 | 19,67 | 790.400 | 20,59 | 19,66 | 19,67 | 00:00:00 | | 2009-10-22 | 19,71 | 576.500 | 20,19 | 19,71 | 19,95 | 00:00:00 | | 2009-10-23 | 19,20 | 824.400 | 20,28 | 19,20 | 20,10 | 00:00:00 | | 2009-10-26 | 18,91 | 686.600 | 19,75 | 18,83 | 19,45 | 00:00:00 | | 2009-10-27 | 17,99 | 1.247.100 | 19,33 | 17,81 | 19,19 | 00:00:00 | | 2009-10-28 | 18,50 | 1.288.900 | 18,72 | 17,80 | 17,93 | 00:00:00 | | 2009-10-29 | 19,30 | 898.600 | 19,44 | 18,55 | 18,70 | 00:00:00 | | 2009-10-30 | 18,55 | 945.100 | 19,44 | 18,43 | 19,25 | 00:00:00 | | 2009-11-03 | 18,94 | 988.800 | 18,94 | 18,16 | 18,57 | 00:00:00 | | 2009-11-04 | 19,00 | 1.338.000 | 19,20 | 18,87 | 19,12 | 00:00:00 | | 2009-11-05 | 19,69 | 1.228.000 | 19,69 | 18,62 | 18,93 | 00:00:00 | | 2009-11-06 | 19,81 | 971.900 | 20,00 | 19,52 | 19,80 | 00:00:00 | | 2009-11-09 | 20,29 | 1.136.500 | 20,31 | 20,01 | 20,15 | 00:00:00 | | 2009-11-10 | 19,98 | 807.000 | 20,65 | 19,98 | 20,23 | 00:00:00 | | 2009-11-11 | 20,50 | 670.300 | 20,50 | 20,01 | 20,28 | 00:00:00 | | 2009-11-13 | 21,00 | 1.489.800 | 21,18 | 20,56 | 20,77 | 00:00:00 | | 2009-11-16 | 21,40 | 1.862.100 | 21,86 | 21,20 | 21,20 | 00:00:00 | | 2009-11-17 | 20,93 | 1.668.500 | 21,83 | 20,93 | 21,50 | 00:00:00 | | 2009-11-18 | 20,96 | 1.426.000 | 21,65 | 20,51 | 21,10 | 00:00:00 | | 2009-11-19 | 20,35 | 903.700 | 21,21 | 20,32 | 20,70 | 00:00:00 | | 2009-11-23 | 20,10 | 703.300 | 20,75 | 20,06 | 20,66 | 00:00:00 | | 2009-11-24 | 19,75 | 1.302.600 | 20,33 | 19,56 | 20,28 | 00:00:00 | | 2009-11-25 | 20,80 | 2.235.600 | 20,98 | 19,90 | 19,91 | 00:00:00 | | 2009-11-26 | 20,84 | 750.500 | 20,95 | 20,46 | 20,50 | 00:00:00 | | 2009-11-27 | 21,25 | 847.700 | 21,30 | 20,30 | 20,50 | 00:00:00 | | 2009-11-30 | 20,60 | 1.312.400 | 21,42 | 20,60 | 21,25 | 00:00:00 | | 2009-12-01 | 20,90 | 1.156.700 | 21,12 | 20,71 | 20,95 | 00:00:00 | | 2009-12-02 | 22,05 | 1.662.200 | 22,11 | 20,90 | 21,01 | 00:00:00 | | 2009-12-04 | 22,17 | 948.700 | 22,44 | 21,15 | 22,18 | 00:00:00 | | 2009-12-07 | 22,39 | 1.172.200 | 22,66 | 21,90 | 22,15 | 00:00:00 | | 2009-12-09 | 22,02 | 777.800 | 22,55 | 21,40 | 22,24 | 00:00:00 | | 2009-12-10 | 22,01 | 745.900 | 22,50 | 21,91 | 22,07 | 00:00:00 | | 2009-12-11 | 21,98 | 780.700 | 22,30 | 21,98 | 22,30 | 00:00:00 | | 2009-12-14 | 22,85 | 1.269.500 | 23,00 | 22,23 | 22,45 | 00:00:00 | | 2009-12-15 | 23,39 | 1.706.700 | 23,40 | 22,90 | 22,95 | 00:00:00 | | 2009-12-16 | 22,89 | 1.814.700 | 23,64 | 22,65 | 23,54 | 00:00:00 | | 2009-12-17 | 22,19 | 1.005.700 | 22,80 | 21,82 | 22,80 | 00:00:00 | | 2009-12-18 | 22,43 | 830.200 | 22,70 | 22,03 | 22,03 | 00:00:00 | | 2009-12-21 | 21,80 | 1.268.600 | 22,83 | 21,80 | 22,63 | 00:00:00 | | 2009-12-22 | 23,26 | 1.201.200 | 23,26 | 22,10 | 22,24 | 00:00:00 | | 2009-12-23 | 23,70 | 1.188.300 | 24,02 | 22,90 | 23,28 | 00:00:00 | | 2009-12-28 | 24,40 | 852.600 | 24,61 | 23,60 | 23,69 | 00:00:00 | | 2009-12-29 | 25,00 | 865.200 | 25,00 | 24,20 | 24,40 | 00:00:00 | | 2009-12-30 | 25,60 | 953.500 | 25,60 | 24,79 | 24,85 | 00:00:00 | | 2010-01-04 | 25,50 | 967.200 | 25,59 | 24,75 | 25,45 | 00:00:00 | | 2010-01-05 | 25,51 | 2.040.000 | 25,88 | 24,87 | 25,62 | 00:00:00 | | 2010-01-06 | 24,78 | 1.880.200 | 25,60 | 24,57 | 25,32 | 00:00:00 | | 2010-01-07 | 23,46 | 7.437.700 | 24,55 | 22,85 | 24,45 | 00:00:00 | | 2010-01-08 | 23,67 | 6.606.700 | 24,27 | 22,80 | 23,49 | 00:00:00 | | 2010-01-11 | 23,75 | 1.759.800 | 24,25 | 23,46 | 24,20 | 00:00:00 | | 2010-01-12 | 23,25 | 1.832.900 | 24,20 | 22,85 | 23,65 | 00:00:00 | | 2010-01-13 | 23,05 | 2.035.800 | 23,67 | 22,83 | 23,63 | 00:00:00 | | 2010-01-14 | 23,60 | 1.394.900 | 23,72 | 23,03 | 23,10 | 00:00:00 | | 2010-01-15 | 23,43 | 1.275.800 | 23,70 | 23,06 | 23,47 | 00:00:00 | | 2010-01-18 | 23,31 | 460.700 | 23,68 | 23,30 | 23,43 | 00:00:00 | | 2010-01-19 | 23,52 | 795.200 | 23,52 | 23,07 | 23,15 | 00:00:00 | | 2010-01-20 | 22,68 | 889.600 | 23,40 | 22,50 | 23,34 | 00:00:00 | | 2010-01-21 | 21,85 | 776.700 | 22,81 | 21,53 | 22,68 | 00:00:00 | | 2010-01-22 | 22,90 | 1.511.300 | 23,00 | 21,17 | 21,70 | 00:00:00 | | 2010-01-26 | 22,63 | 1.480.000 | 22,88 | 21,75 | 22,72 | 00:00:00 | | 2010-01-27 | 22,38 | 1.043.600 | 22,64 | 21,76 | 22,51 | 00:00:00 | | 2010-01-28 | 21,80 | 1.041.400 | 22,82 | 21,54 | 22,51 | 00:00:00 | | 2010-01-29 | 21,30 | 1.040.800 | 22,26 | 21,30 | 21,99 | 00:00:00 | | 2010-02-01 | 23,58 | 4.107.800 | 24,05 | 22,50 | 22,50 | 00:00:00 | | 2010-02-02 | 23,40 | 2.554.200 | 24,37 | 23,23 | 24,00 | 00:00:00 | | 2010-02-03 | 23,84 | 3.010.700 | 24,09 | 23,50 | 23,53 | 00:00:00 | | 2010-02-04 | 23,27 | 2.060.700 | 24,02 | 23,11 | 23,81 | 00:00:00 | | 2010-02-05 | 23,40 | 2.433.900 | 23,44 | 22,26 | 22,65 | 00:00:00 | | 2010-02-08 | 24,50 | 2.017.400 | 24,50 | 23,63 | 23,74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
