|
 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 | | 2011-01-28 | 25,98 | 714.200 | 26,71 | 25,56 | 26,35 | 00:00:00 | | 2011-01-31 | 26,03 | 868.800 | 26,64 | 25,59 | 25,98 | 00:00:00 | | 2011-02-01 | 26,90 | 1.024.600 | 27,17 | 25,74 | 26,20 | 00:00:00 | | 2011-02-02 | 26,30 | 976.100 | 27,20 | 26,12 | 27,02 | 00:00:00 | | 2011-02-03 | 26,24 | 579.300 | 26,70 | 25,83 | 26,31 | 00:00:00 | | 2011-02-04 | 25,75 | 927.700 | 26,41 | 25,19 | 26,24 | 00:00:00 | | 2011-02-07 | 25,71 | 767.500 | 25,98 | 25,10 | 25,98 | 00:00:00 | | 2011-02-08 | 26,00 | 648.500 | 26,05 | 25,55 | 25,61 | 00:00:00 | | 2011-02-09 | 24,89 | 817.600 | 26,14 | 24,89 | 25,94 | 00:00:00 | | 2011-02-10 | 23,91 | 3.461.000 | 24,26 | 23,60 | 24,10 | 00:00:00 | | 2011-02-11 | 24,55 | 3.372.200 | 24,77 | 23,88 | 23,88 | 00:00:00 | | 2011-02-14 | 25,00 | 1.485.600 | 25,14 | 24,32 | 24,60 | 00:00:00 | | 2011-02-15 | 24,75 | 1.285.500 | 25,50 | 24,61 | 25,30 | 00:00:00 | | 2011-02-16 | 25,27 | 928.900 | 25,38 | 24,39 | 24,80 | 00:00:00 | | 2011-02-17 | 25,00 | 942.700 | 25,45 | 24,76 | 25,36 | 00:00:00 | | 2011-02-18 | 24,60 | 1.278.900 | 25,25 | 24,50 | 25,20 | 00:00:00 | | 2011-02-21 | 24,61 | 918.600 | 24,74 | 23,90 | 24,56 | 00:00:00 | | 2011-02-22 | 24,68 | 1.283.700 | 24,68 | 24,01 | 24,41 | 00:00:00 | | 2011-02-23 | 25,20 | 1.519.900 | 25,50 | 24,55 | 24,62 | 00:00:00 | | 2011-02-24 | 25,07 | 1.227.300 | 25,50 | 25,06 | 25,15 | 00:00:00 | | 2011-02-25 | 25,26 | 819.300 | 25,40 | 24,50 | 25,34 | 00:00:00 | | 2011-02-28 | 25,99 | 1.395.600 | 25,99 | 25,35 | 25,42 | 00:00:00 | | 2011-03-01 | 25,70 | 1.514.300 | 26,37 | 25,70 | 26,25 | 00:00:00 | | 2011-03-02 | 26,70 | 2.341.100 | 26,75 | 26,11 | 26,54 | 00:00:00 | | 2011-03-03 | 26,74 | 2.032.600 | 27,09 | 26,20 | 26,70 | 00:00:00 | | 2011-03-04 | 26,44 | 1.648.100 | 26,74 | 25,91 | 26,74 | 00:00:00 | | 2011-03-09 | 26,30 | 632.600 | 26,50 | 25,93 | 26,00 | 00:00:00 | | 2011-03-10 | 25,77 | 823.000 | 26,27 | 25,55 | 26,20 | 00:00:00 | | 2011-03-11 | 25,60 | 1.351.600 | 25,85 | 25,02 | 25,60 | 00:00:00 | | 2011-03-14 | 25,44 | 1.079.900 | 25,48 | 25,07 | 25,46 | 00:00:00 | | 2011-03-15 | 25,55 | 1.284.600 | 25,75 | 24,54 | 24,85 | 00:00:00 | | 2011-03-16 | 25,00 | 1.802.100 | 25,69 | 24,60 | 25,56 | 00:00:00 | | 2011-03-17 | 24,75 | 1.074.500 | 25,36 | 24,59 | 25,20 | 00:00:00 | | 2011-03-18 | 24,95 | 1.411.800 | 25,48 | 24,88 | 25,02 | 00:00:00 | | 2011-03-21 | 25,86 | 794.200 | 25,90 | 25,00 | 25,29 | 00:00:00 | | 2011-03-22 | 26,00 | 1.173.900 | 26,18 | 25,64 | 25,80 | 00:00:00 | | 2011-03-23 | 25,75 | 889.100 | 25,79 | 25,28 | 25,79 | 00:00:00 | | 2011-03-24 | 25,65 | 1.470.300 | 25,75 | 25,03 | 25,75 | 00:00:00 | | 2011-03-25 | 26,07 | 1.019.900 | 26,20 | 25,50 | 25,83 | 00:00:00 | | 2011-03-28 | 25,83 | 673.200 | 26,25 | 25,61 | 25,96 | 00:00:00 | | 2011-03-29 | 25,41 | 1.268.900 | 25,89 | 25,26 | 25,85 | 00:00:00 | | 2011-03-30 | 25,30 | 606.400 | 25,59 | 25,14 | 25,59 | 00:00:00 | | 2011-03-31 | 25,40 | 1.140.300 | 25,74 | 25,24 | 25,39 | 00:00:00 | | 2011-04-01 | 26,08 | 1.446.900 | 26,20 | 25,47 | 25,47 | 00:00:00 | | 2011-04-04 | 26,45 | 1.169.000 | 26,89 | 26,11 | 26,11 | 00:00:00 | | 2011-04-05 | 26,78 | 822.200 | 26,78 | 26,13 | 26,45 | 00:00:00 | | 2011-04-06 | 25,80 | 1.860.500 | 26,60 | 25,80 | 26,43 | 00:00:00 | | 2011-04-07 | 24,45 | 7.412.400 | 25,68 | 24,21 | 25,68 | 00:00:00 | | 2011-04-08 | 23,82 | 4.011.000 | 24,60 | 23,66 | 24,55 | 00:00:00 | | 2011-04-11 | 24,09 | 2.560.300 | 24,36 | 23,66 | 23,93 | 00:00:00 | | 2011-04-12 | 23,90 | 1.398.300 | 24,18 | 23,67 | 24,05 | 00:00:00 | | 2011-04-13 | 23,65 | 967.600 | 24,24 | 23,32 | 24,08 | 00:00:00 | | 2011-04-14 | 23,60 | 1.025.400 | 24,05 | 23,50 | 23,50 | 00:00:00 | | 2011-04-15 | 23,85 | 751.200 | 24,03 | 23,60 | 23,78 | 00:00:00 | | 2011-04-18 | 23,60 | 871.000 | 24,14 | 23,55 | 23,78 | 00:00:00 | | 2011-04-19 | 23,60 | 904.000 | 23,99 | 23,60 | 23,61 | 00:00:00 | | 2011-04-20 | 23,48 | 759.700 | 24,00 | 23,47 | 23,92 | 00:00:00 | | 2011-04-25 | 23,80 | 757.300 | 24,10 | 23,63 | 23,67 | 00:00:00 | | 2011-04-26 | 24,00 | 997.700 | 24,09 | 23,85 | 24,01 | 00:00:00 | | 2011-04-27 | 23,28 | 986.200 | 24,06 | 23,21 | 24,00 | 00:00:00 | | 2011-04-28 | 23,51 | 1.587.400 | 23,76 | 23,10 | 23,16 | 00:00:00 | | 2011-04-29 | 24,20 | 1.152.600 | 24,20 | 23,45 | 23,52 | 00:00:00 | | 2011-05-02 | 23,55 | 1.400.300 | 24,25 | 23,28 | 24,20 | 00:00:00 | | 2011-05-03 | 22,75 | 968.600 | 23,54 | 22,75 | 23,54 | 00:00:00 | | 2011-05-04 | 22,65 | 986.800 | 23,19 | 22,41 | 22,86 | 00:00:00 | | 2011-05-05 | 22,50 | 998.500 | 23,13 | 22,16 | 22,40 | 00:00:00 | | 2011-05-06 | 22,85 | 1.213.800 | 23,62 | 22,65 | 22,89 | 00:00:00 | | 2011-05-09 | 23,45 | 983.800 | 23,88 | 22,85 | 22,99 | 00:00:00 | | 2011-05-10 | 23,15 | 718.000 | 23,88 | 23,00 | 23,88 | 00:00:00 | | 2011-05-11 | 22,59 | 1.010.900 | 23,11 | 22,40 | 23,11 | 00:00:00 | | 2011-05-12 | 23,00 | 1.420.700 | 23,00 | 21,88 | 22,47 | 00:00:00 | | 2011-05-13 | 22,38 | 1.883.200 | 23,15 | 21,81 | 23,13 | 00:00:00 | | 2011-05-16 | 21,47 | 1.860.800 | 22,15 | 21,40 | 22,15 | 00:00:00 | | 2011-05-17 | 22,00 | 1.275.000 | 22,06 | 21,19 | 21,41 | 00:00:00 | | 2011-05-18 | 21,35 | 1.016.200 | 22,10 | 21,21 | 22,00 | 00:00:00 | | 2011-05-19 | 21,23 | 873.100 | 21,81 | 21,06 | 21,40 | 00:00:00 | | 2011-05-20 | 21,80 | 1.133.200 | 21,97 | 21,10 | 21,20 | 00:00:00 | | 2011-05-23 | 21,80 | 994.100 | 21,93 | 21,20 | 21,55 | 00:00:00 | | 2011-05-24 | 22,85 | 927.200 | 22,85 | 21,68 | 21,90 | 00:00:00 | | 2011-05-25 | 23,80 | 1.868.800 | 23,80 | 22,50 | 22,70 | 00:00:00 | | 2011-05-26 | 23,83 | 1.575.400 | 23,83 | 23,30 | 23,61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
