|
 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 | | 2013-01-08 | 42,75 | 1.043.100 | 43,19 | 42,25 | 42,40 | 00:00:00 | | 2013-02-25 | 45,80 | 1.090.200 | 46,72 | 45,25 | 46,00 | 00:00:00 | | 2013-02-26 | 45,70 | 1.562.300 | 46,23 | 45,30 | 45,45 | 00:00:00 | | 2013-02-27 | 45,25 | 1.103.200 | 46,06 | 45,10 | 45,70 | 00:00:00 | | 2013-02-28 | 46,66 | 1.410.900 | 46,74 | 45,01 | 45,02 | 00:00:00 | | 2013-03-01 | 46,47 | 801.500 | 46,90 | 45,81 | 46,71 | 00:00:00 | | 2013-03-04 | 46,70 | 1.187.600 | 46,75 | 45,55 | 46,49 | 00:00:00 | | 2013-03-05 | 47,99 | 2.119.700 | 48,88 | 46,72 | 46,85 | 00:00:00 | | 2013-03-06 | 47,87 | 1.459.300 | 48,74 | 47,32 | 48,45 | 00:00:00 | | 2013-03-07 | 46,47 | 1.428.900 | 48,34 | 46,25 | 48,34 | 00:00:00 | | 2013-03-08 | 46,41 | 801.400 | 47,25 | 46,15 | 46,47 | 00:00:00 | | 2013-03-11 | 46,79 | 522.000 | 47,37 | 46,20 | 46,45 | 00:00:00 | | 2013-03-12 | 47,00 | 567.000 | 47,33 | 46,50 | 46,99 | 00:00:00 | | 2013-03-13 | 47,43 | 1.033.700 | 47,95 | 46,81 | 47,05 | 00:00:00 | | 2013-03-14 | 47,31 | 1.039.200 | 48,16 | 47,07 | 47,50 | 00:00:00 | | 2013-03-15 | 46,76 | 911.800 | 47,74 | 46,26 | 47,25 | 00:00:00 | | 2013-03-18 | 47,39 | 856.800 | 47,39 | 46,00 | 46,00 | 00:00:00 | | 2013-03-19 | 46,06 | 1.229.100 | 47,47 | 45,90 | 46,00 | 00:00:00 | | 2013-03-20 | 45,27 | 1.217.600 | 46,45 | 45,20 | 46,24 | 00:00:00 | | 2013-03-21 | 45,61 | 1.204.700 | 45,80 | 45,06 | 45,49 | 00:00:00 | | 2013-03-22 | 44,45 | 1.164.800 | 45,98 | 44,13 | 45,61 | 00:00:00 | | 2013-03-25 | 44,77 | 829.100 | 45,68 | 44,03 | 44,50 | 00:00:00 | | 2013-03-26 | 45,65 | 668.500 | 45,79 | 44,36 | 44,98 | 00:00:00 | | 2013-03-27 | 46,18 | 854.700 | 46,18 | 44,91 | 45,39 | 00:00:00 | | 2013-03-28 | 46,18 | 0 | 46,18 | 46,18 | 46,18 | 00:00:00 | | 2013-03-29 | 46,18 | 0 | 46,18 | 46,18 | 46,18 | 00:00:00 | | 2013-04-01 | 45,19 | 1.029.200 | 45,95 | 44,80 | 45,13 | 00:00:00 | | 2013-04-02 | 44,61 | 802.000 | 45,95 | 44,30 | 45,13 | 00:00:00 | | 2013-04-03 | 44,75 | 921.500 | 44,77 | 43,59 | 44,48 | 00:00:00 | | 2013-04-04 | 44,71 | 914.600 | 44,71 | 43,60 | 44,59 | 00:00:00 | | 2013-04-05 | 44,40 | 679.300 | 44,59 | 43,75 | 44,35 | 00:00:00 | | 2013-04-08 | 44,40 | 414.900 | 44,59 | 43,72 | 44,40 | 00:00:00 | | 2013-04-09 | 44,74 | 675.100 | 44,74 | 43,92 | 44,39 | 00:00:00 | | 2013-04-10 | 45,50 | 1.570.000 | 45,96 | 44,86 | 44,86 | 00:00:00 | | 2013-04-11 | 44,35 | 913.900 | 45,58 | 44,22 | 45,36 | 00:00:00 | | 2013-04-12 | 43,58 | 991.900 | 44,63 | 42,76 | 44,31 | 00:00:00 | | 2013-04-15 | 42,30 | 1.011.500 | 43,67 | 42,00 | 42,99 | 00:00:00 | | 2013-05-01 | 47,60 | 0 | 47,60 | 47,60 | 47,60 | 00:00:00 | | 2013-05-02 | 47,00 | 1.068.600 | 47,85 | 46,97 | 47,10 | 00:00:00 | | 2013-05-03 | 47,32 | 1.135.900 | 47,89 | 46,89 | 47,40 | 00:00:00 | | 2013-05-06 | 47,00 | 1.183.200 | 47,32 | 46,51 | 47,30 | 00:00:00 | | 2013-07-05 | 41,95 | 641.300 | 42,30 | 41,29 | 41,80 | 00:00:00 | | 2013-07-08 | 42,00 | 538.000 | 42,60 | 41,53 | 41,73 | 00:00:00 | | 2013-07-09 | 42,00 | 0 | 42,00 | 42,00 | 42,00 | 00:00:00 | | 2013-08-01 | 43,45 | 904.300 | 43,73 | 42,61 | 42,84 | 00:00:00 | | 2013-08-16 | 40,32 | 2.022.600 | 40,73 | 39,74 | 40,49 | 00:00:00 | | 2013-08-19 | 40,70 | 1.178.700 | 40,70 | 39,62 | 40,40 | 00:00:00 | | 2013-08-20 | 40,25 | 1.421.500 | 41,16 | 39,89 | 40,54 | 00:00:00 | | 2013-08-22 | 41,08 | 1.402.700 | 41,27 | 40,20 | 40,22 | 00:00:00 | | 2013-08-23 | 42,29 | 1.480.700 | 42,50 | 40,50 | 40,61 | 00:00:00 | | 2013-08-26 | 41,57 | 927.500 | 42,20 | 41,40 | 42,08 | 00:00:00 | | 2013-08-30 | 41,60 | 1.970.400 | 41,60 | 40,00 | 40,81 | 00:00:00 | | 2013-09-02 | 42,00 | 894.100 | 42,80 | 41,53 | 42,00 | 00:00:00 | | 2013-09-03 | 41,02 | 1.137.300 | 42,21 | 40,73 | 42,04 | 00:00:00 | | 2013-09-04 | 41,70 | 1.449.400 | 41,99 | 40,45 | 40,84 | 00:00:00 | | 2013-09-16 | 43,04 | 808.700 | 43,49 | 42,91 | 43,20 | 00:00:00 | | 2013-09-17 | 42,93 | 1.098.800 | 43,35 | 42,21 | 43,19 | 00:00:00 | | 2013-09-23 | 42,07 | 746.700 | 42,63 | 41,18 | 41,99 | 00:00:00 | | 2013-09-24 | 43,43 | 1.892.700 | 43,55 | 41,18 | 41,99 | 00:00:00 | | 2013-09-30 | 42,72 | 1.178.000 | 43,31 | 42,33 | 43,19 | 00:00:00 | | 2013-10-01 | 44,14 | 1.327.500 | 44,14 | 42,73 | 43,17 | 00:00:00 | | 2013-10-07 | 43,60 | 1.443.400 | 44,50 | 43,28 | 43,29 | 00:00:00 | | 2013-10-08 | 44,11 | 1.293.800 | 44,50 | 43,63 | 43,81 | 00:00:00 | | 2013-10-09 | 44,67 | 1.314.400 | 44,67 | 43,79 | 44,19 | 00:00:00 | | 2013-10-10 | 43,53 | 2.101.000 | 44,80 | 42,87 | 44,79 | 00:00:00 | | 2013-10-11 | 43,27 | 1.088.400 | 43,75 | 42,51 | 43,60 | 00:00:00 | | 2013-10-14 | 43,87 | 1.277.300 | 44,00 | 43,05 | 43,18 | 00:00:00 | | 2013-10-15 | 44,25 | 1.418.300 | 44,50 | 43,52 | 43,85 | 00:00:00 | | 2013-10-16 | 44,13 | 1.319.400 | 44,55 | 43,70 | 44,10 | 00:00:00 | | 2013-10-17 | 44,52 | 629.800 | 44,65 | 43,52 | 43,91 | 00:00:00 | | 2013-10-18 | 43,97 | 947.400 | 44,50 | 43,73 | 44,45 | 00:00:00 | | 2013-10-21 | 44,01 | 752.900 | 44,40 | 43,71 | 44,30 | 00:00:00 | | 2013-10-22 | 44,45 | 1.127.100 | 45,09 | 43,88 | 44,20 | 00:00:00 | | 2013-10-29 | 44,65 | 478.800 | 44,68 | 44,05 | 44,22 | 00:00:00 | | 2013-11-04 | 44,20 | 1.149.700 | 44,79 | 43,75 | 44,64 | 00:00:00 | | 2013-11-05 | 43,75 | 1.320.300 | 44,78 | 43,47 | 44,42 | 00:00:00 | | 2013-11-06 | 43,84 | 1.582.400 | 44,40 | 42,90 | 43,90 | 00:00:00 | | 2013-11-07 | 44,10 | 3.340.600 | 45,20 | 44,05 | 44,51 | 00:00:00 | | 2013-11-13 | 44,29 | 704.200 | 44,30 | 43,49 | 43,79 | 00:00:00 | | 2013-12-12 | 40,15 | 1.085.000 | 40,25 | 39,27 | 40,01 | 00:00:00 | | 2013-12-13 | 39,75 | 891.300 | 40,95 | 39,51 | 40,01 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
