|
 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 2024-05-07 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2012-05-16 | 30,90 | 1.044.800 | 31,90 | 30,75 | 31,49 | 00:00:00 | | 2012-05-21 | 30,64 | 876.200 | 30,75 | 29,70 | 30,00 | 00:00:00 | | 2012-05-22 | 29,91 | 977.100 | 30,55 | 29,73 | 30,54 | 00:00:00 | | 2012-05-23 | 29,50 | 932.200 | 30,39 | 28,69 | 29,50 | 00:00:00 | | 2012-05-24 | 29,34 | 1.066.700 | 29,59 | 28,43 | 29,06 | 00:00:00 | | 2012-05-25 | 29,44 | 827.500 | 30,00 | 29,18 | 29,51 | 00:00:00 | | 2012-05-28 | 29,62 | 487.100 | 29,87 | 29,14 | 29,46 | 00:00:00 | | 2012-05-29 | 29,43 | 1.282.500 | 30,19 | 29,00 | 29,65 | 00:00:00 | | 2012-05-30 | 29,05 | 1.460.400 | 29,40 | 28,51 | 29,14 | 00:00:00 | | 2012-05-31 | 29,96 | 1.813.300 | 30,11 | 29,06 | 29,06 | 00:00:00 | | 2012-06-01 | 29,39 | 827.600 | 29,90 | 29,02 | 29,70 | 00:00:00 | | 2012-06-05 | 29,34 | 553.700 | 29,85 | 29,29 | 29,29 | 00:00:00 | | 2012-06-06 | 30,27 | 1.635.400 | 30,27 | 29,31 | 29,43 | 00:00:00 | | 2012-06-08 | 29,88 | 826.200 | 29,94 | 29,33 | 29,90 | 00:00:00 | | 2012-06-11 | 29,30 | 578.400 | 30,20 | 29,27 | 29,90 | 00:00:00 | | 2012-06-12 | 30,50 | 753.700 | 30,60 | 29,13 | 29,28 | 00:00:00 | | 2012-06-13 | 31,15 | 1.119.600 | 31,20 | 29,97 | 30,27 | 00:00:00 | | 2012-06-14 | 30,93 | 862.800 | 31,46 | 30,56 | 30,91 | 00:00:00 | | 2012-06-15 | 31,00 | 1.509.100 | 31,00 | 30,40 | 30,88 | 00:00:00 | | 2012-06-18 | 31,40 | 890.700 | 31,96 | 30,50 | 30,70 | 00:00:00 | | 2012-06-19 | 31,65 | 1.014.000 | 31,91 | 31,19 | 31,59 | 00:00:00 | | 2012-06-20 | 31,00 | 1.019.100 | 31,63 | 30,85 | 31,55 | 00:00:00 | | 2012-06-21 | 30,31 | 844.200 | 31,00 | 30,21 | 31,00 | 00:00:00 | | 2012-06-22 | 30,13 | 424.000 | 30,60 | 29,86 | 30,59 | 00:00:00 | | 2012-06-25 | 29,70 | 799.500 | 29,95 | 29,45 | 29,45 | 00:00:00 | | 2012-06-26 | 30,09 | 1.052.700 | 30,09 | 29,13 | 29,15 | 00:00:00 | | 2012-06-27 | 30,24 | 895.800 | 30,51 | 29,72 | 30,14 | 00:00:00 | | 2012-06-28 | 30,36 | 507.400 | 30,39 | 29,83 | 30,01 | 00:00:00 | | 2012-06-29 | 30,99 | 910.200 | 31,24 | 30,23 | 31,24 | 00:00:00 | | 2012-07-02 | 30,92 | 847.400 | 30,99 | 30,21 | 30,71 | 00:00:00 | | 2012-07-03 | 30,84 | 745.800 | 31,15 | 30,36 | 30,94 | 00:00:00 | | 2012-07-04 | 31,20 | 398.000 | 31,38 | 30,70 | 30,96 | 00:00:00 | | 2012-07-05 | 31,25 | 1.321.700 | 31,40 | 30,83 | 31,39 | 00:00:00 | | 2012-07-06 | 31,20 | 593.900 | 31,20 | 30,54 | 30,67 | 00:00:00 | | 2012-07-10 | 30,59 | 782.400 | 31,38 | 30,38 | 31,30 | 00:00:00 | | 2012-07-11 | 30,57 | 512.900 | 30,85 | 30,20 | 30,75 | 00:00:00 | | 2012-07-12 | 30,50 | 584.300 | 30,70 | 30,03 | 30,57 | 00:00:00 | | 2012-07-13 | 30,69 | 1.234.900 | 30,85 | 30,32 | 30,40 | 00:00:00 | | 2012-07-16 | 30,05 | 1.041.800 | 30,95 | 30,05 | 30,20 | 00:00:00 | | 2012-07-17 | 30,55 | 759.200 | 30,82 | 30,05 | 30,21 | 00:00:00 | | 2012-07-18 | 30,85 | 561.700 | 30,95 | 30,65 | 30,65 | 00:00:00 | | 2012-07-19 | 30,87 | 867.900 | 31,26 | 30,44 | 30,95 | 00:00:00 | | 2012-07-20 | 30,82 | 977.300 | 31,00 | 30,52 | 30,56 | 00:00:00 | | 2012-07-23 | 30,55 | 740.900 | 30,83 | 30,10 | 30,10 | 00:00:00 | | 2012-07-24 | 30,33 | 705.600 | 30,55 | 29,70 | 30,55 | 00:00:00 | | 2012-07-25 | 30,50 | 407.200 | 30,60 | 30,17 | 30,49 | 00:00:00 | | 2012-07-26 | 30,90 | 930.400 | 31,39 | 30,05 | 30,84 | 00:00:00 | | 2012-07-27 | 31,95 | 1.195.700 | 32,21 | 30,59 | 31,39 | 00:00:00 | | 2012-07-31 | 31,20 | 1.253.300 | 31,94 | 30,73 | 31,94 | 00:00:00 | | 2012-08-01 | 30,88 | 1.726.200 | 31,37 | 30,46 | 30,85 | 00:00:00 | | 2012-08-02 | 30,31 | 1.202.700 | 31,10 | 30,23 | 30,72 | 00:00:00 | | 2012-08-03 | 30,54 | 1.076.600 | 31,42 | 30,18 | 31,00 | 00:00:00 | | 2012-08-06 | 31,55 | 1.139.200 | 31,77 | 30,61 | 30,70 | 00:00:00 | | 2012-08-07 | 31,83 | 1.151.700 | 32,24 | 31,30 | 31,74 | 00:00:00 | | 2012-08-08 | 32,63 | 2.398.800 | 32,86 | 31,61 | 31,74 | 00:00:00 | | 2012-08-09 | 32,13 | 1.331.000 | 32,50 | 32,00 | 32,45 | 00:00:00 | | 2012-08-10 | 31,65 | 1.764.100 | 32,03 | 31,30 | 31,50 | 00:00:00 | | 2012-08-14 | 31,75 | 1.065.800 | 32,04 | 31,28 | 31,49 | 00:00:00 | | 2012-08-15 | 32,20 | 1.351.200 | 32,28 | 31,52 | 31,75 | 00:00:00 | | 2012-08-16 | 32,02 | 1.213.100 | 32,59 | 31,73 | 32,22 | 00:00:00 | | 2012-08-17 | 32,26 | 957.300 | 32,42 | 31,61 | 32,17 | 00:00:00 | | 2012-08-20 | 32,64 | 1.257.600 | 32,75 | 31,86 | 32,26 | 00:00:00 | | 2012-08-21 | 33,20 | 1.636.000 | 33,78 | 32,50 | 32,75 | 00:00:00 | | 2012-08-22 | 33,52 | 1.325.100 | 33,88 | 32,97 | 33,02 | 00:00:00 | | 2012-08-23 | 33,05 | 882.800 | 33,62 | 33,05 | 33,34 | 00:00:00 | | 2012-08-24 | 33,90 | 980.500 | 34,07 | 33,00 | 33,01 | 00:00:00 | | 2012-08-27 | 33,94 | 751.000 | 34,20 | 33,53 | 33,72 | 00:00:00 | | 2012-08-28 | 33,40 | 1.310.500 | 34,15 | 33,12 | 34,09 | 00:00:00 | | 2012-08-29 | 33,08 | 943.200 | 33,58 | 32,67 | 33,58 | 00:00:00 | | 2012-08-30 | 33,70 | 793.000 | 33,70 | 32,94 | 33,11 | 00:00:00 | | 2012-08-31 | 33,80 | 1.277.000 | 34,07 | 33,03 | 33,80 | 00:00:00 | | 2012-09-03 | 33,82 | 660.500 | 34,12 | 33,56 | 33,63 | 00:00:00 | | 2012-09-04 | 33,40 | 1.534.400 | 33,95 | 32,87 | 33,65 | 00:00:00 | | 2012-09-05 | 34,30 | 1.412.100 | 34,54 | 33,31 | 33,58 | 00:00:00 | | 2012-09-06 | 34,95 | 916.800 | 35,08 | 33,85 | 34,49 | 00:00:00 | | 2012-09-07 | 34,95 | 0 | 34,95 | 34,95 | 34,95 | 00:00:00 | | 2012-09-10 | 34,45 | 1.452.700 | 35,42 | 34,28 | 35,19 | 00:00:00 | | 2012-09-11 | 35,19 | 1.475.800 | 35,38 | 34,68 | 34,75 | 00:00:00 | | 2012-09-12 | 35,15 | 1.482.700 | 35,97 | 34,89 | 35,09 | 00:00:00 | | 2012-09-13 | 36,25 | 1.317.700 | 36,39 | 34,90 | 35,15 | 00:00:00 | | 2012-09-14 | 35,30 | 1.169.600 | 36,46 | 35,09 | 36,46 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
