|
 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 | | 2014-04-28 | 37,27 | 1.080.900 | 37,32 | 36,68 | 36,83 | 00:00:00 | | 2014-04-29 | 38,04 | 1.995.400 | 38,20 | 37,40 | 37,52 | 00:00:00 | | 2014-04-30 | 38,05 | 1.343.500 | 38,24 | 37,48 | 38,02 | 00:00:00 | | 2014-05-01 | 38,05 | 0 | 38,05 | 38,05 | 38,05 | 00:00:00 | | 2014-05-02 | 38,80 | 1.801.500 | 38,80 | 37,41 | 37,87 | 00:00:00 | | 2014-05-05 | 38,72 | 1.325.400 | 38,80 | 38,06 | 38,70 | 00:00:00 | | 2014-05-13 | 39,32 | 1.016.100 | 39,60 | 38,62 | 38,71 | 00:00:00 | | 2014-05-14 | 39,01 | 1.358.400 | 39,94 | 38,90 | 39,70 | 00:00:00 | | 2014-05-15 | 38,80 | 1.017.000 | 38,98 | 38,08 | 38,89 | 00:00:00 | | 2014-05-16 | 38,10 | 1.182.700 | 38,97 | 37,75 | 38,81 | 00:00:00 | | 2014-05-19 | 36,90 | 1.797.400 | 38,07 | 36,77 | 38,00 | 00:00:00 | | 2014-05-20 | 37,00 | 1.027.300 | 37,70 | 36,73 | 36,73 | 00:00:00 | | 2014-05-21 | 36,83 | 691.700 | 37,11 | 36,57 | 37,04 | 00:00:00 | | 2014-05-22 | 37,22 | 671.900 | 37,40 | 36,78 | 36,99 | 00:00:00 | | 2014-05-23 | 37,13 | 412.300 | 37,50 | 36,89 | 37,04 | 00:00:00 | | 2014-05-26 | 37,26 | 364.000 | 37,50 | 36,98 | 37,35 | 00:00:00 | | 2014-05-27 | 36,79 | 447.700 | 37,65 | 36,79 | 37,25 | 00:00:00 | | 2014-05-28 | 37,04 | 749.600 | 37,58 | 36,54 | 36,63 | 00:00:00 | | 2014-05-29 | 37,54 | 517.800 | 37,64 | 37,03 | 37,18 | 00:00:00 | | 2014-05-30 | 37,75 | 1.631.400 | 38,30 | 37,31 | 37,40 | 00:00:00 | | 2014-06-02 | 37,90 | 868.100 | 38,13 | 37,50 | 37,65 | 00:00:00 | | 2014-06-03 | 38,13 | 861.900 | 38,34 | 37,70 | 37,90 | 00:00:00 | | 2014-06-04 | 38,38 | 1.473.600 | 38,62 | 38,00 | 38,13 | 00:00:00 | | 2014-06-05 | 38,91 | 1.032.200 | 39,15 | 38,30 | 38,39 | 00:00:00 | | 2014-06-06 | 39,46 | 921.000 | 39,89 | 39,26 | 39,50 | 00:00:00 | | 2014-06-09 | 40,28 | 1.125.900 | 40,70 | 39,30 | 39,46 | 00:00:00 | | 2014-06-10 | 40,46 | 1.609.900 | 41,26 | 40,25 | 40,30 | 00:00:00 | | 2014-06-11 | 40,60 | 1.018.200 | 41,10 | 40,33 | 40,89 | 00:00:00 | | 2014-06-12 | 40,60 | 0 | 40,60 | 40,60 | 40,60 | 00:00:00 | | 2014-06-13 | 41,30 | 1.438.900 | 41,79 | 40,31 | 40,36 | 00:00:00 | | 2014-06-16 | 40,70 | 469.300 | 41,68 | 40,62 | 41,30 | 00:00:00 | | 2014-06-17 | 41,00 | 483.900 | 41,23 | 40,44 | 40,86 | 00:00:00 | | 2014-06-18 | 40,51 | 1.106.700 | 40,90 | 40,12 | 40,90 | 00:00:00 | | 2014-06-19 | 40,51 | 0 | 40,51 | 40,51 | 40,51 | 00:00:00 | | 2014-06-20 | 40,01 | 915.300 | 41,04 | 39,95 | 40,05 | 00:00:00 | | 2014-06-23 | 40,53 | 440.600 | 40,76 | 39,85 | 40,40 | 00:00:00 | | 2014-06-24 | 40,63 | 857.000 | 41,84 | 40,37 | 40,64 | 00:00:00 | | 2014-06-25 | 40,16 | 877.700 | 41,05 | 39,85 | 40,48 | 00:00:00 | | 2014-06-26 | 39,53 | 726.600 | 40,41 | 39,16 | 40,41 | 00:00:00 | | 2014-06-27 | 40,17 | 1.894.700 | 40,30 | 39,20 | 39,51 | 00:00:00 | | 2014-06-30 | 40,10 | 762.400 | 40,50 | 39,57 | 40,33 | 00:00:00 | | 2014-07-03 | 39,94 | 432.200 | 40,11 | 39,22 | 39,28 | 00:00:00 | | 2014-07-07 | 39,30 | 625.600 | 39,85 | 39,15 | 39,82 | 00:00:00 | | 2014-07-08 | 39,40 | 376.900 | 39,52 | 39,21 | 39,35 | 00:00:00 | | 2014-07-09 | 39,40 | 0 | 39,40 | 39,40 | 39,40 | 00:00:00 | | 2014-07-10 | 39,70 | 410.400 | 39,87 | 39,25 | 39,60 | 00:00:00 | | 2014-07-11 | 39,51 | 422.000 | 39,88 | 39,34 | 39,73 | 00:00:00 | | 2014-07-17 | 38,70 | 395.700 | 38,98 | 38,46 | 38,61 | 00:00:00 | | 2014-07-18 | 39,58 | 1.102.000 | 40,00 | 39,13 | 39,39 | 00:00:00 | | 2014-07-23 | 39,62 | 1.151.800 | 39,87 | 39,47 | 39,61 | 00:00:00 | | 2014-07-25 | 38,21 | 818.900 | 38,74 | 37,94 | 38,71 | 00:00:00 | | 2014-08-05 | 37,27 | 751.200 | 37,95 | 37,17 | 37,33 | 00:00:00 | | 2014-08-06 | 37,01 | 308.900 | 37,64 | 36,70 | 37,48 | 00:00:00 | | 2014-08-07 | 36,79 | 737.200 | 37,38 | 36,55 | 37,24 | 00:00:00 | | 2014-08-08 | 36,70 | 944.400 | 36,90 | 36,45 | 36,46 | 00:00:00 | | 2014-08-11 | 37,01 | 813.300 | 37,23 | 36,72 | 36,81 | 00:00:00 | | 2014-08-12 | 37,07 | 854.400 | 37,55 | 36,80 | 36,80 | 00:00:00 | | 2014-08-19 | 38,52 | 1.344.100 | 38,66 | 37,35 | 37,68 | 00:00:00 | | 2014-08-20 | 39,45 | 1.834.900 | 39,50 | 38,30 | 38,40 | 00:00:00 | | 2014-08-21 | 39,28 | 882.200 | 39,80 | 38,90 | 39,49 | 00:00:00 | | 2014-08-22 | 39,90 | 2.033.000 | 39,98 | 39,19 | 39,19 | 00:00:00 | | 2014-08-26 | 42,20 | 2.581.200 | 42,94 | 40,80 | 40,80 | 00:00:00 | | 2014-08-27 | 43,95 | 3.233.400 | 44,55 | 42,54 | 42,55 | 00:00:00 | | 2014-09-02 | 45,19 | 2.356.800 | 46,28 | 44,35 | 44,90 | 00:00:00 | | 2014-09-03 | 45,53 | 2.494.800 | 46,38 | 44,50 | 45,35 | 00:00:00 | | 2014-09-09 | 42,70 | 1.335.600 | 42,95 | 42,13 | 42,66 | 00:00:00 | | 2014-09-10 | 42,30 | 1.444.900 | 43,05 | 41,50 | 42,69 | 00:00:00 | | 2014-09-12 | 41,00 | 1.947.900 | 41,78 | 40,53 | 41,65 | 00:00:00 | | 2014-09-18 | 41,96 | 952.500 | 42,65 | 41,59 | 42,41 | 00:00:00 | | 2014-09-19 | 41,14 | 1.245.800 | 41,91 | 40,44 | 41,63 | 00:00:00 | | 2014-09-29 | 39,30 | 2.822.100 | 39,86 | 38,00 | 38,12 | 00:00:00 | | 2014-09-30 | 39,34 | 1.960.700 | 39,34 | 38,62 | 38,81 | 00:00:00 | | 2014-10-01 | 37,60 | 2.965.300 | 38,85 | 37,00 | 38,71 | 00:00:00 | | 2014-10-07 | 36,20 | 1.282.700 | 37,08 | 35,81 | 37,00 | 00:00:00 | | 2014-10-08 | 35,60 | 1.401.100 | 36,94 | 34,74 | 36,91 | 00:00:00 | | 2014-10-14 | 37,75 | 1.550.200 | 38,90 | 36,58 | 36,82 | 00:00:00 | | 2014-10-15 | 36,50 | 1.423.800 | 37,33 | 35,11 | 37,33 | 00:00:00 | | 2014-10-20 | 34,68 | 781.100 | 34,68 | 34,68 | 34,68 | 00:00:00 | | 2014-10-21 | 32,11 | 2.631.900 | 32,11 | 32,11 | 32,11 | 00:00:00 | | 2014-10-22 | 31,91 | 1.643.900 | 33,22 | 31,30 | 32,15 | 00:00:00 | | 2014-10-27 | 30,82 | 3.015.900 | 30,82 | 30,82 | 30,82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
