|
 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 | | 2012-09-14 | 35,30 | 1.169.600 | 36,46 | 35,09 | 36,46 | 00:00:00 | | 2012-09-17 | 35,48 | 796.400 | 36,08 | 35,34 | 35,46 | 00:00:00 | | 2012-09-18 | 35,45 | 923.400 | 35,98 | 35,45 | 35,52 | 00:00:00 | | 2012-09-19 | 36,35 | 1.101.900 | 36,59 | 35,56 | 35,63 | 00:00:00 | | 2012-09-20 | 35,85 | 1.369.800 | 36,34 | 35,60 | 36,02 | 00:00:00 | | 2012-09-21 | 36,02 | 1.319.200 | 36,50 | 35,58 | 36,00 | 00:00:00 | | 2012-09-24 | 36,15 | 836.000 | 36,36 | 35,74 | 36,02 | 00:00:00 | | 2012-09-25 | 36,14 | 1.495.900 | 36,65 | 36,01 | 36,14 | 00:00:00 | | 2012-09-26 | 37,08 | 1.470.200 | 37,19 | 35,90 | 36,13 | 00:00:00 | | 2012-09-27 | 37,15 | 1.021.400 | 37,46 | 36,63 | 37,20 | 00:00:00 | | 2012-09-28 | 37,03 | 1.597.700 | 37,41 | 36,50 | 37,14 | 00:00:00 | | 2012-10-01 | 37,10 | 950.100 | 37,60 | 36,85 | 36,89 | 00:00:00 | | 2012-10-02 | 37,20 | 830.600 | 37,44 | 36,70 | 37,09 | 00:00:00 | | 2012-10-03 | 37,09 | 958.600 | 37,43 | 36,52 | 37,43 | 00:00:00 | | 2012-10-04 | 36,80 | 1.045.100 | 37,31 | 36,51 | 37,00 | 00:00:00 | | 2012-10-05 | 37,45 | 819.500 | 37,90 | 36,83 | 36,99 | 00:00:00 | | 2012-10-08 | 37,60 | 931.400 | 37,92 | 37,00 | 37,25 | 00:00:00 | | 2012-10-09 | 37,63 | 595.000 | 37,90 | 37,11 | 37,90 | 00:00:00 | | 2012-10-10 | 37,75 | 1.457.600 | 32,51 | 37,16 | 37,63 | 00:00:00 | | 2012-10-11 | 38,60 | 1.793.800 | 38,89 | 38,15 | 38,65 | 00:00:00 | | 2012-10-12 | 38,60 | 0 | 38,60 | 38,60 | 38,60 | 00:00:00 | | 2012-10-16 | 37,10 | 2.798.000 | 37,38 | 36,16 | 37,21 | 00:00:00 | | 2012-10-17 | 37,47 | 1.251.000 | 37,79 | 37,15 | 37,18 | 00:00:00 | | 2012-10-18 | 37,43 | 1.598.700 | 37,75 | 36,78 | 37,46 | 00:00:00 | | 2012-10-19 | 37,65 | 1.289.800 | 37,98 | 37,22 | 37,49 | 00:00:00 | | 2012-10-22 | 37,80 | 687.600 | 38,00 | 37,32 | 37,64 | 00:00:00 | | 2012-10-23 | 37,13 | 876.800 | 37,95 | 36,82 | 37,60 | 00:00:00 | | 2012-10-24 | 36,85 | 628.900 | 37,34 | 36,75 | 37,32 | 00:00:00 | | 2012-10-25 | 37,00 | 853.600 | 37,40 | 36,86 | 36,88 | 00:00:00 | | 2012-10-26 | 38,12 | 1.421.300 | 38,31 | 36,82 | 36,89 | 00:00:00 | | 2012-10-29 | 38,20 | 575.100 | 38,25 | 37,70 | 37,92 | 00:00:00 | | 2012-10-30 | 38,89 | 741.900 | 38,99 | 38,21 | 38,21 | 00:00:00 | | 2012-10-31 | 38,95 | 923.500 | 39,45 | 38,21 | 38,74 | 00:00:00 | | 2012-11-01 | 39,85 | 1.179.400 | 39,98 | 38,90 | 39,32 | 00:00:00 | | 2012-11-02 | 39,85 | 0 | 39,85 | 39,85 | 39,85 | 00:00:00 | | 2012-11-05 | 39,80 | 600.400 | 39,90 | 39,26 | 39,64 | 00:00:00 | | 2012-11-06 | 39,25 | 1.621.700 | 39,95 | 39,11 | 39,70 | 00:00:00 | | 2012-11-07 | 38,50 | 1.034.000 | 39,46 | 38,48 | 39,22 | 00:00:00 | | 2012-11-08 | 39,37 | 1.038.500 | 39,93 | 39,07 | 39,10 | 00:00:00 | | 2012-11-09 | 39,57 | 1.095.300 | 40,19 | 38,82 | 39,37 | 00:00:00 | | 2012-11-12 | 39,12 | 641.700 | 39,63 | 39,03 | 39,57 | 00:00:00 | | 2012-11-13 | 39,44 | 628.000 | 39,87 | 38,77 | 39,12 | 00:00:00 | | 2012-11-14 | 39,30 | 696.400 | 39,77 | 39,05 | 39,23 | 00:00:00 | | 2012-11-15 | 39,30 | 0 | 39,30 | 39,30 | 39,30 | 00:00:00 | | 2012-11-16 | 39,01 | 597.600 | 39,61 | 38,68 | 39,30 | 00:00:00 | | 2012-11-19 | 39,90 | 537.700 | 39,98 | 38,86 | 39,22 | 00:00:00 | | 2012-11-20 | 39,90 | 0 | 39,90 | 39,90 | 39,90 | 00:00:00 | | 2012-11-21 | 39,64 | 571.900 | 40,17 | 39,18 | 40,17 | 00:00:00 | | 2012-11-22 | 39,37 | 493.800 | 39,70 | 39,02 | 39,51 | 00:00:00 | | 2012-11-26 | 39,55 | 846.800 | 40,34 | 39,55 | 39,73 | 00:00:00 | | 2012-11-27 | 39,60 | 882.900 | 40,26 | 39,33 | 39,75 | 00:00:00 | | 2012-11-28 | 39,45 | 994.600 | 39,75 | 39,12 | 39,50 | 00:00:00 | | 2012-11-29 | 39,74 | 536.500 | 39,80 | 39,02 | 39,65 | 00:00:00 | | 2012-11-30 | 39,29 | 1.333.500 | 39,81 | 38,78 | 39,73 | 00:00:00 | | 2012-12-03 | 39,00 | 836.400 | 39,48 | 38,56 | 39,47 | 00:00:00 | | 2012-12-04 | 38,70 | 926.500 | 39,25 | 38,51 | 38,96 | 00:00:00 | | 2012-12-05 | 38,80 | 728.100 | 38,96 | 38,01 | 38,87 | 00:00:00 | | 2012-12-06 | 39,30 | 1.459.400 | 39,40 | 38,40 | 38,65 | 00:00:00 | | 2012-12-07 | 39,25 | 499.600 | 39,69 | 39,03 | 39,30 | 00:00:00 | | 2012-12-10 | 39,40 | 848.800 | 39,68 | 38,80 | 39,23 | 00:00:00 | | 2012-12-11 | 39,60 | 1.038.800 | 39,82 | 39,16 | 39,75 | 00:00:00 | | 2012-12-12 | 39,80 | 1.485.300 | 40,24 | 39,04 | 39,80 | 00:00:00 | | 2012-12-13 | 39,70 | 799.100 | 40,12 | 39,22 | 39,61 | 00:00:00 | | 2012-12-14 | 40,07 | 815.600 | 40,30 | 39,71 | 39,71 | 00:00:00 | | 2012-12-17 | 41,18 | 838.100 | 41,48 | 39,89 | 39,89 | 00:00:00 | | 2012-12-18 | 41,50 | 828.900 | 41,59 | 40,85 | 41,59 | 00:00:00 | | 2012-12-19 | 41,96 | 807.300 | 42,15 | 40,62 | 41,50 | 00:00:00 | | 2012-12-20 | 41,88 | 1.338.100 | 42,90 | 41,61 | 41,78 | 00:00:00 | | 2012-12-21 | 41,85 | 918.400 | 42,37 | 41,24 | 41,66 | 00:00:00 | | 2012-12-24 | 41,85 | 0 | 41,85 | 41,85 | 41,85 | 00:00:00 | | 2012-12-25 | 41,85 | 0 | 41,85 | 41,85 | 41,85 | 00:00:00 | | 2012-12-26 | 42,37 | 692.700 | 42,85 | 41,51 | 41,80 | 00:00:00 | | 2012-12-27 | 41,96 | 745.800 | 42,70 | 41,36 | 42,44 | 00:00:00 | | 2012-12-28 | 41,75 | 830.200 | 42,39 | 41,42 | 41,99 | 00:00:00 | | 2012-12-31 | 41,75 | 0 | 41,75 | 41,75 | 41,75 | 00:00:00 | | 2013-01-01 | 41,75 | 0 | 41,75 | 41,75 | 41,75 | 00:00:00 | | 2013-01-02 | 42,50 | 808.600 | 42,97 | 42,00 | 42,06 | 00:00:00 | | 2013-01-03 | 42,24 | 1.106.300 | 42,62 | 41,70 | 42,59 | 00:00:00 | | 2013-01-04 | 42,16 | 933.400 | 43,54 | 41,90 | 42,20 | 00:00:00 | | 2013-01-07 | 42,30 | 1.076.700 | 42,68 | 41,96 | 42,10 | 00:00:00 | | 2013-01-08 | 42,75 | 1.043.100 | 43,19 | 42,25 | 42,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
