|
 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 | | 2013-12-13 | 39,75 | 891.300 | 40,95 | 39,51 | 40,01 | 00:00:00 | | 2013-12-16 | 39,56 | 810.200 | 40,20 | 39,54 | 39,99 | 00:00:00 | | 2013-12-17 | 39,50 | 1.019.200 | 39,89 | 39,06 | 39,72 | 00:00:00 | | 2013-12-18 | 39,55 | 1.705.500 | 39,90 | 39,30 | 39,65 | 00:00:00 | | 2013-12-19 | 40,24 | 1.275.500 | 40,36 | 39,32 | 39,65 | 00:00:00 | | 2013-12-20 | 39,72 | 1.397.400 | 40,44 | 39,24 | 40,24 | 00:00:00 | | 2013-12-23 | 39,83 | 819.100 | 39,99 | 39,20 | 39,72 | 00:00:00 | | 2013-12-24 | 39,83 | 0 | 39,83 | 39,83 | 39,83 | 00:00:00 | | 2013-12-25 | 39,83 | 0 | 39,83 | 39,83 | 39,83 | 00:00:00 | | 2013-12-26 | 39,30 | 596.000 | 39,90 | 39,05 | 39,66 | 00:00:00 | | 2013-12-27 | 39,28 | 366.100 | 39,66 | 39,00 | 39,37 | 00:00:00 | | 2013-12-30 | 39,58 | 547.800 | 39,90 | 39,18 | 39,27 | 00:00:00 | | 2013-12-31 | 39,58 | 0 | 39,58 | 39,58 | 39,58 | 00:00:00 | | 2014-01-01 | 39,58 | 0 | 39,58 | 39,58 | 39,58 | 00:00:00 | | 2014-01-02 | 38,05 | 1.460.700 | 39,66 | 37,83 | 39,58 | 00:00:00 | | 2014-01-03 | 38,42 | 749.900 | 38,49 | 38,02 | 38,05 | 00:00:00 | | 2014-01-06 | 37,52 | 1.278.200 | 38,23 | 37,32 | 38,15 | 00:00:00 | | 2014-01-07 | 37,34 | 950.600 | 37,80 | 37,01 | 37,62 | 00:00:00 | | 2014-01-08 | 36,91 | 1.239.100 | 37,59 | 36,90 | 37,40 | 00:00:00 | | 2014-01-09 | 37,30 | 2.721.000 | 38,00 | 36,76 | 36,99 | 00:00:00 | | 2014-01-10 | 38,20 | 2.027.700 | 38,55 | 37,03 | 37,35 | 00:00:00 | | 2014-01-13 | 37,53 | 1.209.100 | 38,64 | 37,14 | 38,06 | 00:00:00 | | 2014-01-14 | 38,74 | 986.900 | 38,75 | 37,40 | 37,55 | 00:00:00 | | 2014-01-15 | 38,26 | 1.117.800 | 38,90 | 38,10 | 38,73 | 00:00:00 | | 2014-01-16 | 38,03 | 637.600 | 38,70 | 37,83 | 38,57 | 00:00:00 | | 2014-01-17 | 38,20 | 1.315.300 | 38,40 | 37,05 | 38,07 | 00:00:00 | | 2014-01-20 | 37,93 | 758.600 | 38,24 | 37,47 | 38,09 | 00:00:00 | | 2014-01-21 | 37,40 | 1.277.600 | 37,81 | 37,08 | 37,81 | 00:00:00 | | 2014-01-22 | 37,53 | 2.443.200 | 37,65 | 36,33 | 37,27 | 00:00:00 | | 2014-01-23 | 36,54 | 2.097.900 | 37,36 | 36,10 | 37,27 | 00:00:00 | | 2014-01-24 | 36,20 | 1.559.900 | 36,40 | 35,82 | 36,17 | 00:00:00 | | 2014-02-10 | 34,89 | 476.900 | 35,41 | 34,86 | 35,30 | 00:00:00 | | 2014-02-11 | 35,37 | 748.300 | 35,56 | 34,38 | 35,11 | 00:00:00 | | 2014-02-12 | 35,21 | 1.485.400 | 35,65 | 34,81 | 35,23 | 00:00:00 | | 2014-02-13 | 34,74 | 1.038.700 | 35,19 | 33,95 | 34,93 | 00:00:00 | | 2014-02-14 | 36,47 | 2.573.900 | 37,00 | 34,91 | 34,91 | 00:00:00 | | 2014-02-17 | 36,29 | 495.000 | 36,48 | 35,54 | 36,39 | 00:00:00 | | 2014-02-18 | 34,80 | 1.114.300 | 36,73 | 34,65 | 36,11 | 00:00:00 | | 2014-02-19 | 34,00 | 2.195.900 | 34,77 | 33,05 | 34,76 | 00:00:00 | | 2014-02-20 | 34,70 | 957.400 | 34,70 | 33,60 | 33,72 | 00:00:00 | | 2014-02-21 | 35,36 | 2.528.800 | 35,45 | 34,00 | 34,67 | 00:00:00 | | 2014-02-24 | 36,60 | 2.321.100 | 37,36 | 35,37 | 35,92 | 00:00:00 | | 2014-02-25 | 36,04 | 1.041.600 | 36,65 | 35,74 | 35,92 | 00:00:00 | | 2014-02-26 | 35,91 | 869.800 | 36,18 | 35,55 | 36,08 | 00:00:00 | | 2014-02-27 | 35,79 | 1.353.200 | 36,80 | 35,19 | 36,30 | 00:00:00 | | 2014-02-28 | 34,69 | 1.599.700 | 35,96 | 34,30 | 35,95 | 00:00:00 | | 2014-03-03 | 34,69 | 0 | 34,69 | 34,69 | 34,69 | 00:00:00 | | 2014-03-04 | 34,69 | 0 | 34,69 | 34,69 | 34,69 | 00:00:00 | | 2014-03-05 | 33,85 | 707.600 | 34,84 | 33,68 | 34,52 | 00:00:00 | | 2014-03-06 | 34,80 | 1.780.400 | 35,27 | 33,74 | 33,74 | 00:00:00 | | 2014-03-07 | 33,80 | 923.900 | 34,84 | 33,70 | 34,64 | 00:00:00 | | 2014-03-10 | 34,50 | 1.524.300 | 34,56 | 33,48 | 33,70 | 00:00:00 | | 2014-03-13 | 33,94 | 1.076.600 | 34,61 | 33,81 | 34,50 | 00:00:00 | | 2014-03-14 | 33,00 | 1.476.100 | 34,77 | 33,00 | 34,09 | 00:00:00 | | 2014-03-17 | 32,80 | 512.200 | 33,31 | 32,72 | 32,85 | 00:00:00 | | 2014-03-18 | 33,00 | 938.500 | 33,37 | 32,58 | 32,60 | 00:00:00 | | 2014-03-19 | 33,14 | 1.782.200 | 34,18 | 32,90 | 33,00 | 00:00:00 | | 2014-03-20 | 32,85 | 1.415.800 | 33,39 | 32,66 | 33,03 | 00:00:00 | | 2014-03-25 | 33,56 | 1.403.400 | 34,55 | 33,20 | 34,49 | 00:00:00 | | 2014-03-26 | 33,89 | 1.097.800 | 34,22 | 33,25 | 33,63 | 00:00:00 | | 2014-03-27 | 34,80 | 2.130.000 | 35,19 | 33,95 | 34,10 | 00:00:00 | | 2014-03-31 | 35,26 | 1.246.400 | 35,37 | 34,42 | 35,05 | 00:00:00 | | 2014-04-01 | 35,10 | 742.000 | 35,25 | 34,33 | 35,00 | 00:00:00 | | 2014-04-02 | 36,34 | 2.050.100 | 36,45 | 34,70 | 35,05 | 00:00:00 | | 2014-04-03 | 36,32 | 1.442.300 | 36,74 | 35,57 | 35,97 | 00:00:00 | | 2014-04-04 | 36,88 | 2.532.400 | 37,38 | 36,52 | 36,91 | 00:00:00 | | 2014-04-07 | 37,04 | 1.141.300 | 37,35 | 36,60 | 37,00 | 00:00:00 | | 2014-04-08 | 36,28 | 1.379.200 | 38,23 | 35,86 | 37,87 | 00:00:00 | | 2014-04-09 | 35,90 | 619.000 | 36,26 | 35,50 | 36,26 | 00:00:00 | | 2014-04-10 | 36,97 | 1.487.400 | 37,29 | 36,00 | 36,00 | 00:00:00 | | 2014-04-11 | 38,50 | 1.450.100 | 38,68 | 36,58 | 36,74 | 00:00:00 | | 2014-04-14 | 38,05 | 2.419.900 | 39,56 | 37,79 | 38,48 | 00:00:00 | | 2014-04-15 | 37,00 | 2.226.000 | 38,80 | 36,76 | 38,00 | 00:00:00 | | 2014-04-16 | 38,73 | 2.639.600 | 38,99 | 37,46 | 37,98 | 00:00:00 | | 2014-04-17 | 38,43 | 2.227.800 | 38,99 | 37,45 | 38,99 | 00:00:00 | | 2014-04-18 | 38,43 | 0 | 38,43 | 38,43 | 38,43 | 00:00:00 | | 2014-04-22 | 37,77 | 1.591.900 | 38,36 | 37,46 | 38,30 | 00:00:00 | | 2014-04-23 | 37,25 | 884.200 | 37,85 | 36,91 | 37,61 | 00:00:00 | | 2014-04-24 | 37,60 | 1.072.400 | 37,66 | 36,67 | 37,25 | 00:00:00 | | 2014-04-25 | 37,10 | 1.084.600 | 38,05 | 36,82 | 37,32 | 00:00:00 | | 2014-04-28 | 37,27 | 1.080.900 | 37,32 | 36,68 | 36,83 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
