|
 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 | | 2010-02-08 | 24,50 | 2.017.400 | 24,50 | 23,63 | 23,74 | 00:00:00 | | 2010-02-09 | 25,10 | 2.225.200 | 25,25 | 24,61 | 24,61 | 00:00:00 | | 2010-02-10 | 24,80 | 2.123.300 | 25,25 | 24,20 | 25,25 | 00:00:00 | | 2010-02-11 | 24,23 | 2.367.000 | 24,70 | 23,93 | 24,70 | 00:00:00 | | 2010-02-12 | 24,36 | 1.026.800 | 24,40 | 23,61 | 23,95 | 00:00:00 | | 2010-02-17 | 24,45 | 1.090.200 | 25,33 | 24,28 | 24,59 | 00:00:00 | | 2010-02-18 | 24,60 | 626.200 | 24,60 | 24,04 | 24,45 | 00:00:00 | | 2010-02-19 | 24,39 | 607.000 | 24,80 | 24,20 | 24,33 | 00:00:00 | | 2010-02-22 | 24,31 | 902.600 | 24,63 | 24,05 | 24,39 | 00:00:00 | | 2010-02-23 | 23,75 | 1.437.300 | 24,39 | 23,46 | 24,31 | 00:00:00 | | 2010-02-24 | 23,25 | 1.415.300 | 24,13 | 22,99 | 23,76 | 00:00:00 | | 2010-02-25 | 23,49 | 1.714.700 | 23,49 | 22,61 | 23,08 | 00:00:00 | | 2010-02-26 | 23,54 | 1.278.700 | 23,62 | 23,07 | 23,35 | 00:00:00 | | 2010-03-01 | 23,50 | 662.700 | 23,68 | 23,43 | 23,55 | 00:00:00 | | 2010-03-02 | 23,64 | 1.057.200 | 23,90 | 23,26 | 23,67 | 00:00:00 | | 2010-03-03 | 23,37 | 1.214.900 | 23,84 | 23,06 | 23,80 | 00:00:00 | | 2010-03-04 | 22,70 | 2.246.000 | 23,36 | 22,41 | 23,36 | 00:00:00 | | 2010-03-05 | 22,37 | 2.767.800 | 22,95 | 21,98 | 22,90 | 00:00:00 | | 2010-03-08 | 22,48 | 1.073.000 | 22,75 | 22,22 | 22,45 | 00:00:00 | | 2010-03-09 | 22,49 | 1.118.300 | 22,72 | 22,20 | 22,28 | 00:00:00 | | 2010-03-10 | 22,80 | 1.618.000 | 23,06 | 22,53 | 22,59 | 00:00:00 | | 2010-03-11 | 22,55 | 617.500 | 22,98 | 22,35 | 22,89 | 00:00:00 | | 2010-03-12 | 22,84 | 1.036.500 | 22,95 | 22,52 | 22,76 | 00:00:00 | | 2010-03-15 | 22,65 | 397.500 | 22,94 | 22,59 | 22,71 | 00:00:00 | | 2010-03-16 | 22,65 | 573.400 | 22,80 | 22,45 | 22,62 | 00:00:00 | | 2010-03-17 | 23,19 | 1.296.800 | 23,19 | 22,45 | 22,66 | 00:00:00 | | 2010-03-18 | 23,40 | 1.936.200 | 23,75 | 22,91 | 23,25 | 00:00:00 | | 2010-03-19 | 23,47 | 720.000 | 23,64 | 23,05 | 23,50 | 00:00:00 | | 2010-03-22 | 23,50 | 446.500 | 23,62 | 23,10 | 23,11 | 00:00:00 | | 2010-03-23 | 23,00 | 772.000 | 23,55 | 22,82 | 23,50 | 00:00:00 | | 2010-03-24 | 22,33 | 1.510.400 | 22,82 | 22,03 | 22,82 | 00:00:00 | | 2010-03-25 | 21,99 | 1.211.100 | 22,40 | 21,83 | 22,40 | 00:00:00 | | 2010-03-26 | 22,45 | 704.400 | 22,45 | 21,60 | 22,13 | 00:00:00 | | 2010-03-29 | 22,65 | 1.332.000 | 22,87 | 22,20 | 22,37 | 00:00:00 | | 2010-03-30 | 22,25 | 922.800 | 22,66 | 21,95 | 22,45 | 00:00:00 | | 2010-03-31 | 21,68 | 1.104.500 | 22,35 | 21,53 | 22,04 | 00:00:00 | | 2010-04-01 | 21,60 | 2.493.500 | 21,99 | 21,22 | 21,99 | 00:00:00 | | 2010-04-05 | 21,30 | 1.261.000 | 21,70 | 21,30 | 21,70 | 00:00:00 | | 2010-04-06 | 21,80 | 2.669.100 | 21,94 | 21,03 | 21,20 | 00:00:00 | | 2010-04-07 | 21,75 | 1.407.200 | 21,98 | 21,50 | 21,90 | 00:00:00 | | 2010-04-08 | 22,08 | 3.409.200 | 22,44 | 21,41 | 21,60 | 00:00:00 | | 2010-04-09 | 21,65 | 1.374.000 | 22,40 | 21,64 | 22,18 | 00:00:00 | | 2010-04-12 | 22,50 | 4.050.300 | 22,60 | 21,75 | 21,75 | 00:00:00 | | 2010-04-13 | 23,11 | 2.190.800 | 23,15 | 22,40 | 22,40 | 00:00:00 | | 2010-04-14 | 23,75 | 1.784.400 | 23,75 | 23,05 | 23,12 | 00:00:00 | | 2010-04-15 | 23,10 | 1.489.600 | 23,54 | 23,01 | 23,43 | 00:00:00 | | 2010-04-16 | 22,60 | 1.263.100 | 22,93 | 22,18 | 22,67 | 00:00:00 | | 2010-04-19 | 23,00 | 1.380.800 | 23,14 | 22,01 | 22,01 | 00:00:00 | | 2010-04-20 | 23,00 | 1.045.100 | 23,39 | 22,73 | 23,39 | 00:00:00 | | 2010-04-22 | 23,05 | 1.387.900 | 23,25 | 22,46 | 22,60 | 00:00:00 | | 2010-04-23 | 23,12 | 1.312.800 | 23,40 | 22,64 | 22,90 | 00:00:00 | | 2010-04-26 | 22,88 | 369.600 | 23,13 | 22,76 | 22,95 | 00:00:00 | | 2010-04-27 | 21,95 | 1.645.600 | 22,73 | 21,76 | 22,72 | 00:00:00 | | 2010-04-28 | 21,50 | 1.237.400 | 22,19 | 21,50 | 22,19 | 00:00:00 | | 2010-04-29 | 21,60 | 949.600 | 21,94 | 21,53 | 21,82 | 00:00:00 | | 2010-04-30 | 22,10 | 1.839.800 | 22,18 | 21,65 | 21,65 | 00:00:00 | | 2010-05-03 | 22,20 | 1.354.100 | 22,84 | 21,91 | 22,84 | 00:00:00 | | 2010-05-04 | 21,10 | 1.364.600 | 22,03 | 21,06 | 21,88 | 00:00:00 | | 2010-05-05 | 20,70 | 1.971.600 | 21,18 | 20,40 | 21,10 | 00:00:00 | | 2010-05-06 | 20,40 | 1.928.100 | 20,89 | 18,44 | 20,70 | 00:00:00 | | 2010-05-07 | 19,52 | 1.402.600 | 20,45 | 19,52 | 20,22 | 00:00:00 | | 2010-05-10 | 20,66 | 783.900 | 20,68 | 20,21 | 20,55 | 00:00:00 | | 2010-05-11 | 20,50 | 1.071.100 | 20,90 | 20,21 | 20,30 | 00:00:00 | | 2010-05-12 | 20,88 | 559.800 | 21,19 | 20,41 | 20,49 | 00:00:00 | | 2010-05-13 | 20,56 | 508.600 | 21,08 | 20,40 | 21,08 | 00:00:00 | | 2010-05-14 | 20,00 | 713.500 | 20,40 | 19,82 | 20,40 | 00:00:00 | | 2010-05-17 | 20,00 | 1.170.800 | 20,05 | 19,51 | 19,88 | 00:00:00 | | 2010-05-18 | 19,65 | 1.294.300 | 20,50 | 19,38 | 20,31 | 00:00:00 | | 2010-05-19 | 19,20 | 1.179.100 | 20,00 | 18,60 | 19,40 | 00:00:00 | | 2010-05-20 | 18,15 | 1.857.700 | 18,98 | 17,80 | 18,67 | 00:00:00 | | 2010-05-21 | 19,30 | 984.900 | 19,30 | 17,82 | 18,01 | 00:00:00 | | 2010-05-24 | 19,30 | 788.200 | 19,98 | 18,69 | 19,11 | 00:00:00 | | 2010-05-25 | 19,00 | 614.900 | 19,07 | 18,45 | 18,81 | 00:00:00 | | 2010-05-26 | 20,14 | 2.377.300 | 20,14 | 19,45 | 19,60 | 00:00:00 | | 2010-05-27 | 20,60 | 1.400.200 | 20,79 | 20,31 | 20,50 | 00:00:00 | | 2010-05-31 | 20,75 | 324.500 | 20,83 | 20,40 | 20,83 | 00:00:00 | | 2010-06-01 | 20,31 | 651.900 | 20,82 | 20,26 | 20,36 | 00:00:00 | | 2010-06-02 | 20,31 | 881.600 | 20,48 | 20,15 | 20,25 | 00:00:00 | | 2010-06-04 | 19,95 | 640.700 | 20,24 | 19,75 | 20,20 | 00:00:00 | | 2010-06-07 | 19,65 | 788.900 | 19,98 | 19,40 | 19,80 | 00:00:00 | | 2010-06-08 | 20,45 | 793.200 | 20,45 | 19,61 | 19,65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
