|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2011-09-19 | 25,50 | 1.354.000 | 25,65 | 24,82 | 24,82 | 00:00:00 | | 2011-09-20 | 25,49 | 1.059.300 | 25,83 | 24,89 | 25,69 | 00:00:00 | | 2011-09-21 | 24,99 | 1.350.700 | 25,75 | 24,60 | 25,47 | 00:00:00 | | 2011-09-22 | 23,92 | 1.679.800 | 24,60 | 23,02 | 24,21 | 00:00:00 | | 2011-09-23 | 23,84 | 1.131.100 | 24,22 | 23,08 | 23,60 | 00:00:00 | | 2011-09-26 | 24,14 | 990.000 | 24,44 | 23,13 | 23,84 | 00:00:00 | | 2011-09-27 | 24,70 | 1.073.200 | 25,27 | 24,33 | 24,40 | 00:00:00 | | 2011-09-28 | 24,60 | 988.900 | 25,15 | 24,10 | 24,94 | 00:00:00 | | 2011-09-29 | 24,70 | 763.600 | 24,88 | 24,24 | 24,61 | 00:00:00 | | 2011-09-30 | 23,97 | 1.444.200 | 24,67 | 23,74 | 24,67 | 00:00:00 | | 2011-10-03 | 23,00 | 908.900 | 23,94 | 22,75 | 23,70 | 00:00:00 | | 2011-10-04 | 23,45 | 1.640.000 | 23,69 | 22,21 | 22,71 | 00:00:00 | | 2011-10-05 | 23,20 | 951.200 | 23,75 | 22,85 | 23,21 | 00:00:00 | | 2011-10-06 | 23,65 | 829.700 | 24,00 | 23,32 | 23,57 | 00:00:00 | | 2011-10-07 | 23,57 | 1.003.600 | 24,47 | 23,30 | 23,83 | 00:00:00 | | 2011-10-10 | 24,20 | 689.800 | 24,40 | 23,66 | 23,92 | 00:00:00 | | 2011-10-11 | 24,53 | 567.800 | 24,86 | 24,00 | 24,29 | 00:00:00 | | 2011-10-13 | 25,00 | 1.422.800 | 25,15 | 24,14 | 24,72 | 00:00:00 | | 2011-10-14 | 25,17 | 549.600 | 25,48 | 24,77 | 25,00 | 00:00:00 | | 2011-10-17 | 24,99 | 533.300 | 25,18 | 24,67 | 24,80 | 00:00:00 | | 2011-10-18 | 25,56 | 872.600 | 25,80 | 24,73 | 24,88 | 00:00:00 | | 2011-10-19 | 26,33 | 2.368.600 | 26,90 | 25,35 | 25,66 | 00:00:00 | | 2011-10-20 | 26,50 | 1.888.500 | 26,86 | 25,97 | 26,25 | 00:00:00 | | 2011-10-21 | 26,81 | 1.833.000 | 27,28 | 26,47 | 26,88 | 00:00:00 | | 2011-10-24 | 26,69 | 1.430.500 | 27,18 | 26,31 | 26,90 | 00:00:00 | | 2011-10-25 | 26,50 | 593.300 | 26,55 | 25,91 | 26,50 | 00:00:00 | | 2011-10-26 | 26,46 | 1.321.500 | 26,60 | 25,86 | 26,60 | 00:00:00 | | 2011-10-27 | 26,90 | 1.427.700 | 27,10 | 26,55 | 26,95 | 00:00:00 | | 2011-10-28 | 26,70 | 719.500 | 26,88 | 26,42 | 26,77 | 00:00:00 | | 2011-10-31 | 26,80 | 939.000 | 27,19 | 26,00 | 26,60 | 00:00:00 | | 2011-11-01 | 26,80 | 1.217.600 | 27,05 | 25,90 | 25,90 | 00:00:00 | | 2011-11-03 | 26,50 | 1.289.200 | 27,18 | 26,50 | 27,07 | 00:00:00 | | 2011-11-04 | 26,50 | 1.069.900 | 26,60 | 26,24 | 26,37 | 00:00:00 | | 2011-11-07 | 26,80 | 792.400 | 26,90 | 26,30 | 26,45 | 00:00:00 | | 2011-11-08 | 26,91 | 1.483.300 | 27,05 | 26,47 | 26,67 | 00:00:00 | | 2011-11-09 | 26,68 | 882.200 | 26,80 | 26,05 | 26,72 | 00:00:00 | | 2011-11-10 | 26,68 | 1.730.500 | 27,65 | 26,58 | 27,21 | 00:00:00 | | 2011-11-11 | 27,15 | 988.000 | 27,45 | 26,83 | 26,83 | 00:00:00 | | 2011-11-14 | 26,80 | 1.024.800 | 27,20 | 26,37 | 27,05 | 00:00:00 | | 2011-11-16 | 26,50 | 1.304.800 | 26,58 | 26,09 | 26,56 | 00:00:00 | | 2011-11-17 | 25,82 | 1.185.100 | 26,67 | 25,48 | 26,26 | 00:00:00 | | 2011-11-18 | 25,92 | 856.300 | 26,09 | 25,48 | 25,80 | 00:00:00 | | 2011-11-21 | 25,70 | 1.522.000 | 25,90 | 25,24 | 25,90 | 00:00:00 | | 2011-11-22 | 25,95 | 1.341.500 | 26,02 | 25,61 | 25,75 | 00:00:00 | | 2011-11-23 | 25,69 | 3.188.400 | 26,00 | 25,08 | 25,85 | 00:00:00 | | 2011-11-24 | 25,88 | 444.900 | 26,00 | 25,41 | 25,72 | 00:00:00 | | 2011-11-25 | 25,80 | 310.900 | 26,00 | 25,35 | 25,74 | 00:00:00 | | 2011-11-28 | 26,54 | 793.400 | 26,80 | 25,90 | 25,90 | 00:00:00 | | 2011-11-29 | 26,34 | 893.900 | 26,94 | 26,06 | 26,53 | 00:00:00 | | 2011-11-30 | 26,90 | 1.312.200 | 27,46 | 26,45 | 26,75 | 00:00:00 | | 2011-12-01 | 27,60 | 1.075.300 | 27,79 | 26,80 | 27,29 | 00:00:00 | | 2011-12-02 | 27,50 | 1.208.200 | 27,97 | 27,33 | 27,94 | 00:00:00 | | 2011-12-05 | 27,75 | 850.200 | 28,31 | 27,46 | 27,50 | 00:00:00 | | 2011-12-06 | 27,90 | 1.193.200 | 28,13 | 26,65 | 27,72 | 00:00:00 | | 2011-12-07 | 28,01 | 951.900 | 28,31 | 27,33 | 27,71 | 00:00:00 | | 2011-12-08 | 27,89 | 1.003.400 | 28,10 | 27,43 | 28,10 | 00:00:00 | | 2011-12-09 | 27,82 | 734.200 | 27,99 | 27,51 | 27,99 | 00:00:00 | | 2011-12-12 | 27,86 | 1.384.100 | 28,06 | 27,52 | 27,52 | 00:00:00 | | 2011-12-13 | 27,78 | 1.229.100 | 28,05 | 27,53 | 27,90 | 00:00:00 | | 2011-12-14 | 26,80 | 2.157.000 | 27,90 | 26,70 | 27,70 | 00:00:00 | | 2011-12-15 | 26,45 | 1.560.100 | 27,47 | 26,05 | 27,04 | 00:00:00 | | 2011-12-16 | 26,65 | 971.300 | 27,07 | 26,44 | 26,60 | 00:00:00 | | 2011-12-19 | 26,80 | 752.100 | 26,95 | 26,44 | 26,51 | 00:00:00 | | 2011-12-20 | 27,01 | 952.700 | 27,10 | 26,63 | 26,79 | 00:00:00 | | 2011-12-21 | 26,80 | 689.900 | 27,08 | 26,54 | 26,87 | 00:00:00 | | 2011-12-22 | 26,70 | 969.300 | 26,99 | 26,50 | 26,99 | 00:00:00 | | 2011-12-23 | 26,71 | 1.075.900 | 26,88 | 26,47 | 26,70 | 00:00:00 | | 2011-12-26 | 27,06 | 461.600 | 27,27 | 26,83 | 27,00 | 00:00:00 | | 2011-12-27 | 26,97 | 572.600 | 27,10 | 26,61 | 27,08 | 00:00:00 | | 2011-12-28 | 26,90 | 579.100 | 27,00 | 26,33 | 26,91 | 00:00:00 | | 2011-12-29 | 27,00 | 1.016.300 | 27,06 | 26,72 | 26,89 | 00:00:00 | | 2012-01-02 | 26,70 | 746.200 | 27,01 | 26,57 | 26,99 | 00:00:00 | | 2012-01-03 | 27,08 | 900.300 | 27,20 | 26,36 | 26,83 | 00:00:00 | | 2012-01-04 | 27,21 | 1.156.300 | 27,40 | 26,91 | 26,98 | 00:00:00 | | 2012-01-05 | 27,43 | 1.271.300 | 27,73 | 26,59 | 27,19 | 00:00:00 | | 2012-01-06 | 27,10 | 943.900 | 27,53 | 26,94 | 27,43 | 00:00:00 | | 2012-01-09 | 27,30 | 915.400 | 27,45 | 26,93 | 27,22 | 00:00:00 | | 2012-01-10 | 27,76 | 1.227.000 | 27,94 | 27,40 | 27,54 | 00:00:00 | | 2012-01-11 | 27,70 | 660.700 | 27,83 | 27,60 | 27,70 | 00:00:00 | | 2012-01-12 | 27,80 | 744.100 | 27,95 | 27,51 | 27,92 | 00:00:00 | | 2012-01-13 | 27,44 | 1.192.300 | 27,79 | 27,14 | 27,71 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
