|
 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 | | 2010-09-30 | 25,14 | 1.681.300 | 25,16 | 24,60 | 24,88 | 00:00:00 | | 2010-10-01 | 25,01 | 1.570.400 | 25,45 | 24,55 | 25,10 | 00:00:00 | | 2010-10-04 | 24,88 | 1.067.600 | 25,35 | 24,68 | 25,06 | 00:00:00 | | 2010-10-05 | 25,05 | 1.250.000 | 25,35 | 25,00 | 25,03 | 00:00:00 | | 2010-10-06 | 25,18 | 1.080.900 | 25,43 | 24,80 | 25,19 | 00:00:00 | | 2010-10-07 | 25,29 | 1.105.700 | 25,50 | 24,91 | 25,15 | 00:00:00 | | 2010-10-08 | 26,39 | 1.806.000 | 26,45 | 25,13 | 25,23 | 00:00:00 | | 2010-10-11 | 26,25 | 1.010.500 | 26,79 | 26,12 | 26,49 | 00:00:00 | | 2010-10-13 | 26,90 | 1.686.600 | 26,95 | 26,34 | 26,59 | 00:00:00 | | 2010-10-14 | 27,39 | 2.448.100 | 27,42 | 26,60 | 26,83 | 00:00:00 | | 2010-10-15 | 26,80 | 2.045.400 | 27,38 | 26,50 | 27,38 | 00:00:00 | | 2010-10-18 | 26,22 | 824.500 | 26,91 | 26,09 | 26,90 | 00:00:00 | | 2010-10-19 | 25,62 | 999.400 | 25,97 | 25,12 | 25,83 | 00:00:00 | | 2010-10-20 | 26,50 | 1.448.000 | 26,62 | 25,81 | 25,82 | 00:00:00 | | 2010-10-21 | 26,53 | 1.304.600 | 26,90 | 25,62 | 26,60 | 00:00:00 | | 2010-10-22 | 26,10 | 1.226.400 | 26,80 | 25,81 | 26,62 | 00:00:00 | | 2010-10-25 | 26,90 | 1.767.500 | 27,00 | 26,60 | 26,89 | 00:00:00 | | 2010-10-26 | 26,79 | 1.185.200 | 27,30 | 26,70 | 27,00 | 00:00:00 | | 2010-10-27 | 27,00 | 1.113.300 | 27,10 | 26,01 | 26,74 | 00:00:00 | | 2010-10-28 | 27,50 | 728.600 | 27,50 | 26,93 | 27,41 | 00:00:00 | | 2010-10-29 | 26,85 | 960.800 | 28,00 | 26,85 | 27,87 | 00:00:00 | | 2010-11-01 | 27,98 | 1.375.000 | 28,00 | 27,03 | 27,20 | 00:00:00 | | 2010-11-03 | 28,30 | 963.200 | 28,76 | 28,17 | 28,50 | 00:00:00 | | 2010-11-04 | 28,85 | 1.708.600 | 29,20 | 28,60 | 28,71 | 00:00:00 | | 2010-11-05 | 28,31 | 1.108.400 | 29,00 | 27,62 | 29,00 | 00:00:00 | | 2010-11-08 | 28,15 | 1.002.800 | 28,42 | 27,70 | 28,34 | 00:00:00 | | 2010-11-09 | 28,38 | 1.452.700 | 28,50 | 28,00 | 28,00 | 00:00:00 | | 2010-11-10 | 28,30 | 1.756.000 | 28,72 | 27,60 | 28,31 | 00:00:00 | | 2010-11-11 | 28,00 | 1.045.600 | 28,60 | 27,70 | 28,60 | 00:00:00 | | 2010-11-12 | 27,20 | 1.181.100 | 27,70 | 27,07 | 27,50 | 00:00:00 | | 2010-11-16 | 26,45 | 1.237.900 | 27,10 | 26,10 | 27,10 | 00:00:00 | | 2010-11-17 | 26,50 | 998.500 | 27,08 | 26,40 | 26,40 | 00:00:00 | | 2010-11-18 | 27,29 | 1.982.500 | 27,78 | 26,90 | 26,90 | 00:00:00 | | 2010-11-19 | 27,01 | 946.100 | 27,50 | 26,65 | 27,50 | 00:00:00 | | 2010-11-22 | 27,20 | 950.700 | 27,28 | 26,19 | 26,92 | 00:00:00 | | 2010-11-23 | 26,18 | 1.358.500 | 26,88 | 25,76 | 26,79 | 00:00:00 | | 2010-11-24 | 26,30 | 1.663.300 | 26,99 | 26,26 | 26,56 | 00:00:00 | | 2010-11-25 | 26,18 | 455.000 | 26,49 | 26,15 | 26,45 | 00:00:00 | | 2010-11-26 | 25,63 | 1.067.400 | 26,01 | 25,63 | 26,01 | 00:00:00 | | 2010-11-29 | 25,29 | 1.502.000 | 25,85 | 24,80 | 25,68 | 00:00:00 | | 2010-11-30 | 26,25 | 2.170.600 | 26,25 | 25,00 | 25,29 | 00:00:00 | | 2010-12-01 | 26,55 | 2.129.600 | 27,09 | 26,31 | 26,52 | 00:00:00 | | 2010-12-02 | 26,90 | 902.700 | 26,93 | 26,36 | 26,80 | 00:00:00 | | 2010-12-03 | 27,10 | 1.299.000 | 27,47 | 26,52 | 26,81 | 00:00:00 | | 2010-12-06 | 27,20 | 1.009.800 | 27,36 | 26,61 | 27,10 | 00:00:00 | | 2010-12-07 | 27,00 | 947.900 | 27,50 | 26,85 | 27,34 | 00:00:00 | | 2010-12-08 | 26,83 | 1.592.800 | 27,35 | 26,48 | 26,82 | 00:00:00 | | 2010-12-09 | 26,29 | 1.294.400 | 27,01 | 25,90 | 26,83 | 00:00:00 | | 2010-12-10 | 26,09 | 625.600 | 26,49 | 25,80 | 26,43 | 00:00:00 | | 2010-12-13 | 25,69 | 1.295.200 | 26,39 | 25,53 | 26,30 | 00:00:00 | | 2010-12-14 | 25,54 | 1.321.800 | 25,92 | 25,08 | 25,80 | 00:00:00 | | 2010-12-15 | 25,80 | 1.441.500 | 25,97 | 25,19 | 25,63 | 00:00:00 | | 2010-12-16 | 25,61 | 1.405.200 | 26,08 | 25,30 | 25,81 | 00:00:00 | | 2010-12-17 | 25,69 | 1.363.800 | 25,69 | 24,59 | 25,43 | 00:00:00 | | 2010-12-20 | 25,34 | 751.700 | 25,87 | 25,01 | 25,84 | 00:00:00 | | 2010-12-21 | 26,30 | 1.442.800 | 26,69 | 25,60 | 25,60 | 00:00:00 | | 2010-12-22 | 26,68 | 1.222.100 | 26,95 | 26,16 | 26,30 | 00:00:00 | | 2010-12-23 | 27,13 | 830.900 | 27,13 | 26,68 | 26,70 | 00:00:00 | | 2010-12-27 | 27,01 | 491.800 | 27,14 | 26,40 | 26,99 | 00:00:00 | | 2010-12-28 | 27,39 | 1.033.500 | 27,39 | 26,86 | 26,88 | 00:00:00 | | 2010-12-29 | 27,74 | 990.000 | 28,10 | 27,46 | 27,47 | 00:00:00 | | 2010-12-30 | 27,61 | 1.677.500 | 28,00 | 27,61 | 27,80 | 00:00:00 | | 2011-01-03 | 27,50 | 1.191.300 | 28,05 | 27,37 | 28,05 | 00:00:00 | | 2011-01-04 | 27,99 | 1.870.300 | 28,18 | 27,72 | 27,91 | 00:00:00 | | 2011-01-05 | 27,93 | 1.450.000 | 28,64 | 27,90 | 27,94 | 00:00:00 | | 2011-01-06 | 27,50 | 1.517.200 | 28,20 | 27,42 | 28,08 | 00:00:00 | | 2011-01-07 | 27,50 | 869.300 | 27,70 | 27,06 | 27,56 | 00:00:00 | | 2011-01-10 | 27,85 | 1.218.000 | 28,00 | 26,35 | 27,50 | 00:00:00 | | 2011-01-11 | 28,30 | 1.239.400 | 28,49 | 27,96 | 28,04 | 00:00:00 | | 2011-01-12 | 28,59 | 1.024.700 | 28,65 | 28,16 | 28,49 | 00:00:00 | | 2011-01-13 | 28,47 | 335.200 | 28,54 | 28,20 | 28,54 | 00:00:00 | | 2011-01-14 | 28,24 | 807.800 | 28,34 | 27,59 | 28,15 | 00:00:00 | | 2011-01-17 | 27,65 | 440.300 | 28,04 | 27,50 | 28,04 | 00:00:00 | | 2011-01-18 | 27,53 | 1.161.800 | 27,89 | 27,51 | 27,71 | 00:00:00 | | 2011-01-19 | 27,77 | 563.200 | 27,95 | 27,55 | 27,65 | 00:00:00 | | 2011-01-20 | 27,36 | 1.510.700 | 28,00 | 27,00 | 28,00 | 00:00:00 | | 2011-01-21 | 26,60 | 1.316.800 | 27,49 | 26,51 | 27,31 | 00:00:00 | | 2011-01-24 | 26,80 | 745.800 | 26,89 | 26,40 | 26,77 | 00:00:00 | | 2011-01-26 | 26,32 | 1.193.500 | 27,15 | 25,85 | 26,80 | 00:00:00 | | 2011-01-27 | 26,30 | 1.360.800 | 26,50 | 25,50 | 26,50 | 00:00:00 | | 2011-01-28 | 25,98 | 714.200 | 26,71 | 25,56 | 26,35 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
