|
 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 2024-04-23 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2010-06-08 | 20,45 | 793.200 | 20,45 | 19,61 | 19,65 | 00:00:00 | | 2010-06-09 | 20,20 | 765.700 | 20,65 | 20,00 | 20,56 | 00:00:00 | | 2010-06-10 | 20,65 | 1.024.900 | 20,74 | 20,20 | 20,20 | 00:00:00 | | 2010-06-11 | 20,80 | 1.451.600 | 21,26 | 20,46 | 20,76 | 00:00:00 | | 2010-06-14 | 20,90 | 951.900 | 21,14 | 20,62 | 20,82 | 00:00:00 | | 2010-06-15 | 21,67 | 1.240.600 | 21,85 | 20,82 | 20,95 | 00:00:00 | | 2010-06-16 | 22,54 | 2.132.100 | 22,54 | 21,46 | 21,62 | 00:00:00 | | 2010-06-17 | 22,61 | 1.432.500 | 22,64 | 22,06 | 22,55 | 00:00:00 | | 2010-06-18 | 22,51 | 939.300 | 22,65 | 22,30 | 22,45 | 00:00:00 | | 2010-06-21 | 22,48 | 1.295.500 | 22,78 | 22,28 | 22,69 | 00:00:00 | | 2010-06-22 | 22,50 | 1.431.400 | 22,86 | 22,19 | 22,34 | 00:00:00 | | 2010-06-23 | 22,42 | 581.400 | 22,78 | 22,20 | 22,55 | 00:00:00 | | 2010-06-24 | 22,64 | 703.700 | 22,74 | 21,87 | 22,42 | 00:00:00 | | 2010-06-25 | 22,60 | 580.900 | 22,73 | 22,22 | 22,67 | 00:00:00 | | 2010-06-28 | 22,70 | 687.700 | 22,74 | 22,56 | 22,60 | 00:00:00 | | 2010-06-29 | 22,49 | 917.500 | 22,59 | 21,62 | 22,40 | 00:00:00 | | 2010-06-30 | 22,58 | 1.180.700 | 22,97 | 22,08 | 22,22 | 00:00:00 | | 2010-07-01 | 22,80 | 2.111.500 | 23,71 | 22,35 | 22,38 | 00:00:00 | | 2010-07-02 | 22,85 | 708.900 | 23,00 | 22,51 | 22,83 | 00:00:00 | | 2010-07-05 | 22,80 | 1.113.400 | 23,01 | 22,61 | 23,00 | 00:00:00 | | 2010-07-06 | 23,12 | 2.099.700 | 23,32 | 22,92 | 22,92 | 00:00:00 | | 2010-07-07 | 23,30 | 759.500 | 23,55 | 23,11 | 23,11 | 00:00:00 | | 2010-07-08 | 24,10 | 1.365.000 | 24,10 | 23,13 | 23,30 | 00:00:00 | | 2010-07-12 | 24,10 | 765.800 | 24,60 | 23,56 | 23,97 | 00:00:00 | | 2010-07-13 | 24,15 | 1.346.800 | 24,37 | 23,60 | 24,10 | 00:00:00 | | 2010-07-14 | 24,09 | 912.700 | 24,16 | 23,50 | 24,16 | 00:00:00 | | 2010-07-15 | 24,00 | 802.400 | 24,15 | 23,53 | 24,10 | 00:00:00 | | 2010-07-16 | 23,40 | 411.900 | 23,95 | 23,31 | 23,79 | 00:00:00 | | 2010-07-19 | 23,80 | 383.800 | 24,10 | 23,22 | 23,67 | 00:00:00 | | 2010-07-20 | 23,75 | 569.000 | 24,00 | 23,64 | 23,94 | 00:00:00 | | 2010-07-21 | 23,65 | 899.300 | 24,09 | 23,55 | 23,97 | 00:00:00 | | 2010-07-22 | 23,65 | 1.264.800 | 24,05 | 23,65 | 24,00 | 00:00:00 | | 2010-07-23 | 23,70 | 682.500 | 24,00 | 23,47 | 23,70 | 00:00:00 | | 2010-07-26 | 23,55 | 909.400 | 24,08 | 23,42 | 23,71 | 00:00:00 | | 2010-07-27 | 24,70 | 1.354.500 | 24,76 | 23,83 | 23,90 | 00:00:00 | | 2010-07-28 | 24,76 | 2.017.300 | 25,42 | 24,63 | 24,79 | 00:00:00 | | 2010-07-29 | 24,90 | 882.300 | 25,42 | 24,80 | 25,00 | 00:00:00 | | 2010-07-30 | 25,00 | 987.700 | 25,50 | 24,40 | 24,45 | 00:00:00 | | 2010-08-02 | 24,95 | 1.460.700 | 25,55 | 24,68 | 25,08 | 00:00:00 | | 2010-08-03 | 24,20 | 723.000 | 25,00 | 24,14 | 24,74 | 00:00:00 | | 2010-08-04 | 24,00 | 1.040.400 | 24,45 | 23,48 | 24,45 | 00:00:00 | | 2010-08-05 | 24,94 | 881.700 | 25,25 | 23,71 | 23,86 | 00:00:00 | | 2010-08-06 | 24,50 | 1.409.600 | 25,25 | 24,20 | 24,86 | 00:00:00 | | 2010-08-09 | 24,23 | 915.900 | 24,70 | 23,93 | 24,55 | 00:00:00 | | 2010-08-10 | 24,65 | 584.500 | 24,75 | 23,78 | 23,90 | 00:00:00 | | 2010-08-11 | 24,50 | 904.300 | 24,88 | 23,95 | 24,25 | 00:00:00 | | 2010-08-12 | 24,60 | 632.900 | 24,86 | 24,00 | 24,31 | 00:00:00 | | 2010-08-13 | 23,97 | 1.022.400 | 24,85 | 23,81 | 24,85 | 00:00:00 | | 2010-08-16 | 23,85 | 865.400 | 24,01 | 23,36 | 24,00 | 00:00:00 | | 2010-08-17 | 23,75 | 1.045.200 | 24,26 | 23,75 | 24,01 | 00:00:00 | | 2010-08-18 | 23,57 | 2.346.400 | 23,71 | 22,86 | 23,20 | 00:00:00 | | 2010-08-19 | 23,92 | 780.000 | 23,92 | 23,37 | 23,68 | 00:00:00 | | 2010-08-20 | 23,01 | 1.686.200 | 23,77 | 22,74 | 23,75 | 00:00:00 | | 2010-08-23 | 23,25 | 928.400 | 23,32 | 22,77 | 23,20 | 00:00:00 | | 2010-08-24 | 23,14 | 1.048.700 | 23,29 | 22,68 | 22,91 | 00:00:00 | | 2010-08-25 | 23,50 | 3.021.300 | 23,74 | 22,91 | 23,50 | 00:00:00 | | 2010-08-26 | 22,80 | 1.218.500 | 23,97 | 22,50 | 23,60 | 00:00:00 | | 2010-08-27 | 22,55 | 1.411.100 | 22,99 | 22,15 | 22,85 | 00:00:00 | | 2010-08-30 | 22,24 | 516.600 | 22,57 | 22,15 | 22,57 | 00:00:00 | | 2010-08-31 | 22,89 | 1.690.700 | 23,00 | 22,18 | 22,26 | 00:00:00 | | 2010-09-01 | 23,30 | 1.698.100 | 23,54 | 22,72 | 22,89 | 00:00:00 | | 2010-09-02 | 23,45 | 652.500 | 23,79 | 23,01 | 23,40 | 00:00:00 | | 2010-09-03 | 23,14 | 1.192.700 | 23,95 | 23,01 | 23,61 | 00:00:00 | | 2010-09-06 | 22,80 | 265.400 | 23,32 | 22,68 | 23,30 | 00:00:00 | | 2010-09-08 | 22,80 | 568.000 | 22,83 | 22,50 | 22,72 | 00:00:00 | | 2010-09-09 | 23,70 | 845.300 | 23,83 | 22,91 | 22,92 | 00:00:00 | | 2010-09-10 | 24,20 | 1.448.500 | 24,20 | 23,56 | 23,65 | 00:00:00 | | 2010-09-13 | 24,60 | 1.454.600 | 24,79 | 24,31 | 24,31 | 00:00:00 | | 2010-09-14 | 24,60 | 655.300 | 24,75 | 24,42 | 24,50 | 00:00:00 | | 2010-09-15 | 24,97 | 865.000 | 25,00 | 24,33 | 24,33 | 00:00:00 | | 2010-09-16 | 24,95 | 503.500 | 25,05 | 24,38 | 24,79 | 00:00:00 | | 2010-09-17 | 24,68 | 542.500 | 24,90 | 24,39 | 24,72 | 00:00:00 | | 2010-09-20 | 25,30 | 1.085.000 | 25,40 | 24,60 | 24,60 | 00:00:00 | | 2010-09-21 | 25,05 | 495.200 | 25,38 | 24,83 | 25,30 | 00:00:00 | | 2010-09-22 | 25,00 | 773.200 | 25,34 | 24,84 | 24,90 | 00:00:00 | | 2010-09-23 | 25,00 | 1.134.800 | 25,60 | 24,67 | 24,83 | 00:00:00 | | 2010-09-24 | 24,75 | 1.641.600 | 25,35 | 24,15 | 25,16 | 00:00:00 | | 2010-09-27 | 25,00 | 775.300 | 25,47 | 24,52 | 24,81 | 00:00:00 | | 2010-09-28 | 24,41 | 1.237.800 | 25,40 | 24,32 | 25,00 | 00:00:00 | | 2010-09-29 | 24,80 | 1.132.600 | 24,99 | 24,08 | 24,31 | 00:00:00 | | 2010-09-30 | 25,14 | 1.681.300 | 25,16 | 24,60 | 24,88 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
