|
 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 | | 2006-03-10 | 108,00 | 406.200 | 109,48 | 105,20 | 106,01 | 00:00:00 | | 2006-03-13 | 110,00 | 448.200 | 111,98 | 106,80 | 108,00 | 00:00:00 | | 2006-03-14 | 108,90 | 166.500 | 112,00 | 107,80 | 110,01 | 00:00:00 | | 2006-03-15 | 110,00 | 336.000 | 114,00 | 109,00 | 109,49 | 00:00:00 | | 2006-03-16 | 114,45 | 820.500 | 115,98 | 111,00 | 112,98 | 00:00:00 | | 2006-03-17 | 114,70 | 507.000 | 116,50 | 111,00 | 114,41 | 00:00:00 | | 2006-03-20 | 123,05 | 1.339.800 | 123,47 | 114,00 | 114,00 | 00:00:00 | | 2006-03-21 | 129,45 | 1.189.500 | 131,50 | 120,03 | 122,00 | 00:00:00 | | 2006-03-22 | 126,50 | 1.079.100 | 129,95 | 125,50 | 128,50 | 00:00:00 | | 2006-03-23 | 135,00 | 874.800 | 135,00 | 126,29 | 126,29 | 00:00:00 | | 2006-03-24 | 143,10 | 861.000 | 147,00 | 134,50 | 141,01 | 00:00:00 | | 2006-03-27 | 148,00 | 861.000 | 150,90 | 143,00 | 146,11 | 00:00:00 | | 2006-03-28 | 138,00 | 474.600 | 148,60 | 134,00 | 148,51 | 00:00:00 | | 2006-03-29 | 143,00 | 632.700 | 143,70 | 137,00 | 142,99 | 00:00:00 | | 2006-03-30 | 145,90 | 458.400 | 155,00 | 145,30 | 145,30 | 00:00:00 | | 2006-03-31 | 148,40 | 655.800 | 151,00 | 145,20 | 146,50 | 00:00:00 | | 2006-04-03 | 154,10 | 247.500 | 154,60 | 150,51 | 151,00 | 00:00:00 | | 2006-04-04 | 158,50 | 173.400 | 160,50 | 152,00 | 154,19 | 00:00:00 | | 2006-04-05 | 163,50 | 1.171.800 | 170,99 | 162,00 | 163,79 | 00:00:00 | | 2006-04-06 | 163,00 | 373.200 | 168,01 | 161,00 | 166,80 | 00:00:00 | | 2006-04-07 | 150,20 | 842.100 | 166,41 | 150,20 | 166,41 | 00:00:00 | | 2006-04-10 | 144,00 | 1.259.400 | 154,50 | 138,00 | 151,20 | 00:00:00 | | 2006-04-11 | 134,50 | 1.908.000 | 147,99 | 130,20 | 146,50 | 00:00:00 | | 2006-04-12 | 141,50 | 1.365.300 | 143,50 | 133,50 | 134,99 | 00:00:00 | | 2006-04-13 | 141,00 | 648.600 | 147,99 | 139,00 | 142,50 | 00:00:00 | | 2006-04-14 | 141,00 | 0 | 141,00 | 141,00 | 141,00 | 00:00:00 | | 2006-04-17 | 139,50 | 633.300 | 143,00 | 136,50 | 143,00 | 00:00:00 | | 2006-04-18 | 144,00 | 718.500 | 145,00 | 138,00 | 140,00 | 00:00:00 | | 2006-04-19 | 152,10 | 903.000 | 154,90 | 144,90 | 144,90 | 00:00:00 | | 2006-04-20 | 155,00 | 1.104.000 | 160,50 | 151,00 | 151,00 | 00:00:00 | | 2006-04-21 | 155,00 | 0 | 155,00 | 155,00 | 155,00 | 00:00:00 | | 2006-04-24 | 162,50 | 673.800 | 162,98 | 153,02 | 161,94 | 00:00:00 | | 2006-04-25 | 163,50 | 315.000 | 166,39 | 159,01 | 164,50 | 00:00:00 | | 2006-04-26 | 160,50 | 372.600 | 163,97 | 158,03 | 163,97 | 00:00:00 | | 2006-04-27 | 160,00 | 519.600 | 162,00 | 156,00 | 159,00 | 00:00:00 | | 2006-04-28 | 160,60 | 420.000 | 166,00 | 160,60 | 161,09 | 00:00:00 | | 2006-05-01 | 160,60 | 0 | 160,60 | 160,60 | 160,60 | 00:00:00 | | 2006-05-02 | 160,00 | 650.400 | 165,50 | 160,00 | 165,50 | 00:00:00 | | 2006-05-03 | 159,50 | 393.600 | 162,00 | 158,53 | 161,99 | 00:00:00 | | 2006-05-04 | 163,00 | 867.000 | 165,90 | 155,05 | 158,00 | 00:00:00 | | 2006-05-05 | 178,51 | 1.172.100 | 178,51 | 163,98 | 164,40 | 00:00:00 | | 2006-05-08 | 180,50 | 628.500 | 189,79 | 179,70 | 179,70 | 00:00:00 | | 2006-05-09 | 177,00 | 391.500 | 184,50 | 174,80 | 181,70 | 00:00:00 | | 2006-05-10 | 174,90 | 209.100 | 176,00 | 172,00 | 174,00 | 00:00:00 | | 2006-05-11 | 178,00 | 516.000 | 180,89 | 175,00 | 175,00 | 00:00:00 | | 2006-05-12 | 173,01 | 364.200 | 175,98 | 172,50 | 175,00 | 00:00:00 | | 2006-05-15 | 158,00 | 1.110.000 | 173,00 | 156,25 | 173,00 | 00:00:00 | | 2006-05-16 | 160,00 | 916.200 | 165,90 | 157,31 | 160,81 | 00:00:00 | | 2006-05-17 | 153,50 | 1.033.500 | 162,50 | 146,00 | 151,11 | 00:00:00 | | 2006-05-18 | 144,10 | 782.100 | 155,50 | 144,10 | 154,00 | 00:00:00 | | 2006-05-19 | 146,90 | 643.800 | 149,50 | 142,50 | 146,00 | 00:00:00 | | 2006-05-22 | 133,00 | 1.061.400 | 140,00 | 130,00 | 140,00 | 00:00:00 | | 2006-05-23 | 127,00 | 901.500 | 142,01 | 123,10 | 136,01 | 00:00:00 | | 2006-05-24 | 119,01 | 1.489.200 | 129,10 | 118,00 | 128,00 | 00:00:00 | | 2006-05-25 | 134,00 | 976.500 | 134,00 | 122,51 | 123,50 | 00:00:00 | | 2006-05-26 | 145,03 | 1.035.000 | 155,50 | 140,00 | 141,50 | 00:00:00 | | 2006-05-29 | 148,20 | 453.900 | 154,50 | 145,01 | 147,01 | 00:00:00 | | 2006-05-30 | 135,51 | 698.700 | 143,90 | 134,50 | 143,90 | 00:00:00 | | 2006-05-31 | 143,50 | 1.338.600 | 146,00 | 138,00 | 138,00 | 00:00:00 | | 2006-06-01 | 139,00 | 1.113.600 | 146,01 | 136,80 | 146,00 | 00:00:00 | | 2006-06-02 | 140,00 | 267.000 | 145,50 | 139,99 | 144,92 | 00:00:00 | | 2006-06-05 | 130,00 | 694.500 | 140,26 | 128,00 | 140,01 | 00:00:00 | | 2006-06-06 | 132,01 | 679.800 | 132,01 | 125,00 | 128,00 | 00:00:00 | | 2006-06-07 | 128,60 | 663.300 | 135,00 | 127,05 | 135,00 | 00:00:00 | | 2006-06-08 | 121,00 | 1.588.500 | 127,00 | 117,06 | 120,99 | 00:00:00 | | 2006-06-09 | 124,50 | 507.300 | 128,90 | 123,05 | 127,00 | 00:00:00 | | 2006-06-12 | 118,90 | 336.900 | 125,46 | 117,50 | 124,05 | 00:00:00 | | 2006-06-13 | 116,50 | 571.500 | 122,50 | 113,10 | 118,00 | 00:00:00 | | 2006-06-14 | 120,00 | 558.300 | 120,50 | 113,00 | 118,50 | 00:00:00 | | 2006-06-15 | 120,00 | 0 | 120,00 | 120,00 | 120,00 | 00:00:00 | | 2006-06-16 | 126,90 | 516.900 | 127,90 | 123,02 | 125,00 | 00:00:00 | | 2006-06-19 | 128,00 | 694.200 | 130,00 | 124,00 | 128,19 | 00:00:00 | | 2006-06-20 | 128,00 | 261.300 | 130,25 | 126,00 | 128,01 | 00:00:00 | | 2006-06-21 | 134,00 | 361.200 | 135,00 | 126,30 | 128,45 | 00:00:00 | | 2006-06-22 | 131,00 | 127.500 | 134,99 | 131,00 | 134,00 | 00:00:00 | | 2006-06-23 | 131,50 | 219.000 | 134,00 | 127,90 | 129,99 | 00:00:00 | | 2006-06-26 | 130,00 | 143.400 | 132,78 | 128,00 | 130,00 | 00:00:00 | | 2006-06-27 | 123,90 | 164.700 | 129,93 | 123,90 | 128,31 | 00:00:00 | | 2006-06-28 | 127,89 | 372.000 | 127,89 | 120,10 | 123,91 | 00:00:00 | | 2006-06-29 | 134,00 | 614.100 | 134,80 | 127,00 | 128,00 | 00:00:00 | | 2006-06-30 | 139,50 | 662.700 | 139,90 | 134,50 | 135,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
