|
 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 | | 2014-10-27 | 30,82 | 3.015.900 | 30,82 | 30,82 | 30,82 | 00:00:00 | | 2014-10-28 | 32,32 | 2.442.900 | 32,67 | 31,10 | 31,20 | 00:00:00 | | 2014-10-29 | 31,53 | 2.238.000 | 32,37 | 31,23 | 32,37 | 00:00:00 | | 2014-11-03 | 33,92 | 1.021.200 | 34,50 | 33,13 | 34,50 | 00:00:00 | | 2014-11-04 | 34,25 | 997.200 | 34,64 | 33,15 | 33,92 | 00:00:00 | | 2014-11-05 | 33,66 | 1.100.500 | 34,20 | 33,43 | 33,74 | 00:00:00 | | 2014-11-06 | 31,66 | 1.959.400 | 33,27 | 31,22 | 33,27 | 00:00:00 | | 2014-11-07 | 31,55 | 1.452.500 | 32,42 | 31,10 | 32,00 | 00:00:00 | | 2014-11-11 | 30,50 | 1.125.200 | 31,88 | 30,31 | 31,62 | 00:00:00 | | 2014-11-12 | 31,32 | 1.064.500 | 31,42 | 30,19 | 30,50 | 00:00:00 | | 2014-11-13 | 30,10 | 1.007.000 | 31,55 | 30,00 | 31,24 | 00:00:00 | | 2014-11-14 | 29,94 | 1.488.900 | 30,08 | 28,95 | 29,74 | 00:00:00 | | 2014-11-18 | 29,93 | 893.200 | 30,56 | 29,78 | 30,07 | 00:00:00 | | 2014-11-19 | 30,81 | 1.184.000 | 31,40 | 29,76 | 29,93 | 00:00:00 | | 2014-11-20 | 30,81 | 0 | 30,81 | 30,81 | 30,81 | 00:00:00 | | 2014-11-24 | 32,90 | 1.550.300 | 33,84 | 32,70 | 33,09 | 00:00:00 | | 2014-11-25 | 32,35 | 912.200 | 33,59 | 32,13 | 33,14 | 00:00:00 | | 2014-11-26 | 33,70 | 2.768.600 | 34,27 | 32,90 | 32,90 | 00:00:00 | | 2014-11-27 | 32,68 | 1.181.900 | 34,29 | 32,43 | 34,00 | 00:00:00 | | 2014-11-28 | 31,80 | 1.826.100 | 33,04 | 31,50 | 32,75 | 00:00:00 | | 2014-12-01 | 30,90 | 45.932.000 | 31,49 | 30,00 | 31,41 | 00:00:00 | | 2014-12-02 | 31,80 | 43.736.500 | 32,37 | 30,90 | 31,37 | 00:00:00 | | 2014-12-03 | 31,60 | 1.430.600 | 32,20 | 31,25 | 32,02 | 00:00:00 | | 2014-12-04 | 31,00 | 976.600 | 31,85 | 30,84 | 31,85 | 00:00:00 | | 2014-12-05 | 31,10 | 934.000 | 31,37 | 30,23 | 31,00 | 00:00:00 | | 2014-12-08 | 29,75 | 1.233.600 | 31,00 | 29,72 | 31,00 | 00:00:00 | | 2014-12-09 | 28,90 | 1.347.200 | 29,94 | 28,70 | 29,80 | 00:00:00 | | 2014-12-10 | 28,20 | 2.126.300 | 28,85 | 27,56 | 28,72 | 00:00:00 | | 2014-12-18 | 27,60 | 1.861.600 | 28,75 | 27,32 | 27,96 | 00:00:00 | | 2014-12-19 | 27,85 | 1.571.300 | 28,20 | 27,44 | 27,51 | 00:00:00 | | 2014-12-22 | 27,75 | 1.153.700 | 28,06 | 27,34 | 27,85 | 00:00:00 | | 2014-12-23 | 28,34 | 722.200 | 28,34 | 27,47 | 27,61 | 00:00:00 | | 2014-12-25 | 28,34 | 0 | 28,34 | 28,34 | 28,34 | 00:00:00 | | 2014-12-26 | 28,35 | 499.500 | 29,01 | 28,08 | 28,34 | 00:00:00 | | 2014-12-29 | 28,70 | 1.592.800 | 29,05 | 28,06 | 28,09 | 00:00:00 | | 2014-12-30 | 28,85 | 950.900 | 29,19 | 28,38 | 28,90 | 00:00:00 | | 2014-12-31 | 28,85 | 0 | 28,85 | 28,85 | 28,85 | 00:00:00 | | 2015-01-01 | 28,85 | 0 | 28,85 | 28,85 | 28,85 | 00:00:00 | | 2015-01-02 | 27,80 | 1.565.600 | 28,64 | 27,56 | 28,50 | 00:00:00 | | 2015-01-05 | 26,15 | 1.890.800 | 27,48 | 25,90 | 27,40 | 00:00:00 | | 2015-01-09 | 25,00 | 1.800.900 | 26,36 | 25,00 | 25,54 | 00:00:00 | | 2015-01-13 | 24,80 | 2.373.000 | 24,98 | 23,31 | 23,40 | 00:00:00 | | 2015-01-14 | 25,08 | 1.951.500 | 26,31 | 24,29 | 24,50 | 00:00:00 | | 2015-01-15 | 26,38 | 2.192.000 | 26,45 | 25,00 | 25,11 | 00:00:00 | | 2015-01-19 | 24,60 | 1.111.500 | 26,21 | 24,60 | 25,92 | 00:00:00 | | 2015-01-20 | 25,70 | 2.229.500 | 26,56 | 25,40 | 25,83 | 00:00:00 | | 2015-01-21 | 25,81 | 1.815.500 | 26,25 | 25,18 | 25,84 | 00:00:00 | | 2015-01-22 | 27,16 | 3.129.700 | 27,80 | 26,00 | 26,01 | 00:00:00 | | 2015-01-26 | 27,15 | 1.274.100 | 27,76 | 26,78 | 26,99 | 00:00:00 | | 2015-01-27 | 26,50 | 1.564.800 | 27,51 | 26,39 | 27,04 | 00:00:00 | | 2015-01-28 | 25,79 | 885.000 | 26,56 | 25,58 | 26,40 | 00:00:00 | | 2015-02-02 | 25,03 | 1.913.900 | 25,41 | 23,80 | 24,61 | 00:00:00 | | 2015-02-03 | 25,59 | 1.727.600 | 25,75 | 25,01 | 25,28 | 00:00:00 | | 2015-02-04 | 25,43 | 1.086.500 | 25,72 | 25,00 | 25,59 | 00:00:00 | | 2015-02-05 | 26,33 | 845.800 | 26,42 | 25,43 | 25,43 | 00:00:00 | | 2015-02-06 | 25,25 | 1.366.300 | 26,09 | 25,14 | 25,95 | 00:00:00 | | 2015-02-09 | 25,90 | 991.500 | 26,32 | 24,89 | 25,30 | 00:00:00 | | 2015-02-11 | 26,52 | 2.020.100 | 26,65 | 25,69 | 26,13 | 00:00:00 | | 2015-02-12 | 27,90 | 2.544.500 | 28,17 | 26,69 | 26,80 | 00:00:00 | | 2015-02-13 | 27,83 | 1.553.300 | 28,39 | 27,45 | 27,90 | 00:00:00 | | 2015-02-17 | 27,83 | 0 | 27,83 | 27,83 | 27,83 | 00:00:00 | | 2015-02-18 | 28,00 | 1.109.700 | 28,48 | 27,71 | 27,89 | 00:00:00 | | 2015-02-19 | 27,60 | 1.203.300 | 28,01 | 27,42 | 27,89 | 00:00:00 | | 2015-02-23 | 27,15 | 947.600 | 28,13 | 26,96 | 27,55 | 00:00:00 | | 2015-02-26 | 28,08 | 1.668.100 | 28,20 | 27,26 | 27,47 | 00:00:00 | | 2015-02-27 | 28,29 | 1.641.800 | 28,67 | 27,85 | 28,22 | 00:00:00 | | 2015-03-02 | 28,01 | 916.900 | 28,46 | 27,86 | 28,29 | 00:00:00 | | 2015-03-04 | 27,07 | 1.485.000 | 27,53 | 26,90 | 27,28 | 00:00:00 | | 2015-03-05 | 26,95 | 1.013.300 | 27,69 | 26,74 | 27,42 | 00:00:00 | | 2015-03-06 | 26,68 | 751.400 | 27,15 | 26,33 | 26,90 | 00:00:00 | | 2015-03-12 | 26,37 | 874.600 | 27,29 | 26,21 | 27,29 | 00:00:00 | | 2015-03-13 | 25,59 | 2.013.700 | 26,15 | 25,29 | 26,03 | 00:00:00 | | 2015-03-16 | 25,83 | 1.437.900 | 25,95 | 25,50 | 25,72 | 00:00:00 | | 2015-03-17 | 26,49 | 1.604.800 | 26,49 | 25,54 | 25,69 | 00:00:00 | | 2015-03-18 | 28,00 | 1.494.100 | 28,00 | 26,12 | 26,40 | 00:00:00 | | 2015-03-19 | 27,38 | 1.656.800 | 28,12 | 26,63 | 28,05 | 00:00:00 | | 2015-03-20 | 27,92 | 1.663.300 | 28,50 | 27,45 | 27,50 | 00:00:00 | | 2015-03-23 | 27,90 | 1.661.400 | 28,47 | 27,72 | 27,91 | 00:00:00 | | 2015-03-25 | 29,11 | 2.315.200 | 29,11 | 28,01 | 28,01 | 00:00:00 | | 2015-03-26 | 28,52 | 1.410.900 | 29,10 | 28,16 | 29,10 | 00:00:00 | | 2015-03-30 | 27,71 | 1.213.300 | 27,90 | 27,38 | 27,40 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
