Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,070 (-0.19%%) COSAN -ON - [Ticker: CSAN3.SA]Gráfico COSAN       -ON    Noticias COSAN       -ON    Descargar Históricos de Metastock COSAN       -ON   y Otros  Análisis Técnico COSAN       -ON    
Última Transacción37,330Hora de Cotización2017-11-01 - 21:35:00
Variación-0,070 (-0.19%)Rango 52 Semanas[0,000 - 0,000]
Máximo37,780Mínimo36,820
Volumen1.834.300Volumen Medio (3m)0
Demanda / Oferta37,300 x 0 - 37,340 x 0Yield
Cierre Anterior37,400PER0,00%
Apertura37,590EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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 2024-04-20
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2011-05-2623,831.575.40023,8323,3023,6100:00:00
2011-05-2723,59565.60023,8523,4023,8200:00:00
2011-05-3023,75480.70023,7623,3223,6900:00:00
2011-05-3124,15799.90024,1523,5123,8500:00:00
2011-06-0123,13671.50023,9823,1123,8900:00:00
2011-06-0224,252.118.20024,2523,3023,3300:00:00
2011-06-0324,801.543.80025,0023,8524,0000:00:00
2011-06-0624,601.048.40024,9423,9324,7500:00:00
2011-06-0724,201.722.30024,9423,9924,7300:00:00
2011-06-0824,621.534.60024,9523,8724,0000:00:00
2011-06-0924,70537.30024,8924,3224,5200:00:00
2011-06-1024,15743.70024,5923,7724,5900:00:00
2011-06-1324,07736.00024,4023,7523,7500:00:00
2011-06-1424,70705.00024,7024,0324,2900:00:00
2011-06-1523,701.353.70024,5123,6024,3600:00:00
2011-06-1624,101.181.10024,1023,3623,6000:00:00
2011-06-1724,541.105.20024,6423,9524,5900:00:00
2011-06-2024,60671.20024,8824,0724,3300:00:00
2011-06-2124,54893.00024,8324,4024,7000:00:00
2011-06-2224,50469.70024,7924,2224,3500:00:00
2011-06-2424,15573.50024,7823,6724,5000:00:00
2011-06-2724,00586.00024,2423,8124,0000:00:00
2011-06-2824,45530.40024,4823,8923,8900:00:00
2011-06-2924,50410.70024,6524,1024,4000:00:00
2011-06-3024,60356.90024,6024,2424,4900:00:00
2011-07-0124,40763.50024,7024,1024,6100:00:00
2011-07-0424,20465.90024,4424,2024,4400:00:00
2011-07-0523,92422.20024,2623,9224,1000:00:00
2011-07-0623,78549.00023,9023,5423,9000:00:00
2011-07-0723,25658.80024,0723,1323,9700:00:00
2011-07-0823,60928.30024,0022,8023,1300:00:00
2011-07-1123,62347.10023,6223,0123,1200:00:00
2011-07-1224,13681.60024,3723,1623,3800:00:00
2011-07-1324,271.313.20024,4023,9024,1200:00:00
2011-07-1424,18816.50024,3623,9024,2700:00:00
2011-07-1524,09888.10024,2223,4724,1800:00:00
2011-07-1823,55965.40023,9923,4323,7500:00:00
2011-07-1923,481.172.40024,0023,4223,6100:00:00
2011-07-2023,771.138.20023,9523,5323,7000:00:00
2011-07-2124,501.124.80024,8023,7723,8100:00:00
2011-07-2224,47757.70024,7724,1024,5800:00:00
2011-07-2524,35846.40024,4923,9924,3600:00:00
2011-07-2623,681.050.90024,3423,2124,2200:00:00
2011-07-2722,90998.10023,7522,6023,4000:00:00
2011-07-2823,47886.70023,4722,6022,9100:00:00
2011-07-2923,80904.90023,9922,9923,2900:00:00
2011-08-0123,15752.20023,7722,8023,3300:00:00
2011-08-0222,52774.00023,3522,4923,0500:00:00
2011-08-0322,37951.40022,6921,8522,4900:00:00
2011-08-0421,191.552.10021,8320,5521,8200:00:00
2011-08-0521,601.479.70021,8520,1820,9200:00:00
2011-08-0819,522.314.60020,8018,8420,3100:00:00
2011-08-0920,181.470.50020,3019,1419,5000:00:00
2011-08-1020,511.410.00021,3419,3219,4500:00:00
2011-08-1121,301.223.30021,7520,5020,5000:00:00
2011-08-1222,05790.30022,2520,7121,2000:00:00
2011-08-1522,801.336.30023,0821,9021,9100:00:00
2011-08-1623,201.044.20023,3922,3822,9500:00:00
2011-08-1723,651.943.10023,8022,8723,5000:00:00
2011-08-1822,981.315.00023,4422,6223,1000:00:00
2011-08-1922,771.313.00023,0922,1122,8400:00:00
2011-08-2222,51886.30023,1422,5122,9200:00:00
2011-08-2323,29779.20023,3922,4022,5500:00:00
2011-08-2423,20980.20023,5522,5223,2900:00:00
2011-08-2522,501.060.00023,2622,3223,2600:00:00
2011-08-2623,321.332.80023,6922,3022,4800:00:00
2011-08-2923,661.111.40024,1023,4023,4000:00:00
2011-08-3023,251.367.90024,0023,0523,6400:00:00
2011-08-3123,901.495.70023,9023,2423,3900:00:00
2011-09-0124,351.356.20024,5023,6523,8900:00:00
2011-09-0223,951.386.90024,3023,8524,1500:00:00
2011-09-0523,80795.10024,0122,9123,7100:00:00
2011-09-0623,90939.80023,9923,0823,0800:00:00
2011-09-0824,801.593.00025,2023,9924,3300:00:00
2011-09-0924,901.158.70024,9524,2024,5500:00:00
2011-09-1224,901.146.50024,9324,2824,5000:00:00
2011-09-1324,301.349.10024,9524,1024,8900:00:00
2011-09-1425,081.048.40025,4024,1524,2900:00:00
2011-09-1525,111.039.20025,1824,5925,0800:00:00
2011-09-1625,301.146.10025,4024,8224,8200:00:00
2011-09-1925,501.354.00025,6524,8224,8200:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters