|
 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 | | 2015-03-30 | 27,71 | 1.213.300 | 27,90 | 27,38 | 27,40 | 00:00:00 | | 2015-04-02 | 29,00 | 2.010.400 | 29,89 | 28,25 | 28,86 | 00:00:00 | | 2015-04-03 | 29,00 | 0 | 29,00 | 29,00 | 29,00 | 00:00:00 | | 2015-04-06 | 28,79 | 1.237.000 | 29,73 | 28,79 | 29,44 | 00:00:00 | | 2015-04-07 | 29,31 | 984.800 | 29,44 | 28,83 | 28,88 | 00:00:00 | | 2015-04-08 | 29,56 | 1.319.400 | 29,92 | 29,47 | 29,61 | 00:00:00 | | 2015-04-09 | 29,14 | 972.100 | 29,89 | 28,84 | 29,31 | 00:00:00 | | 2015-04-10 | 29,40 | 836.500 | 29,65 | 28,90 | 28,99 | 00:00:00 | | 2015-04-13 | 29,60 | 1.098.400 | 29,88 | 29,40 | 29,40 | 00:00:00 | | 2015-04-14 | 29,20 | 674.200 | 29,80 | 29,20 | 29,78 | 00:00:00 | | 2015-04-15 | 29,80 | 1.008.500 | 29,89 | 29,34 | 29,34 | 00:00:00 | | 2015-04-20 | 28,77 | 908.700 | 29,50 | 28,41 | 29,04 | 00:00:00 | | 2015-04-21 | 28,77 | 0 | 28,77 | 28,77 | 28,77 | 00:00:00 | | 2015-04-22 | 29,84 | 1.365.400 | 30,12 | 28,82 | 28,91 | 00:00:00 | | 2015-04-23 | 30,04 | 1.064.700 | 30,43 | 29,50 | 29,89 | 00:00:00 | | 2015-04-24 | 29,46 | 1.080.000 | 30,22 | 29,39 | 30,19 | 00:00:00 | | 2015-04-27 | 28,97 | 916.100 | 29,59 | 28,94 | 29,40 | 00:00:00 | | 2015-04-28 | 29,43 | 1.251.300 | 29,48 | 28,74 | 29,00 | 00:00:00 | | 2015-04-29 | 28,90 | 768.100 | 29,15 | 28,75 | 29,01 | 00:00:00 | | 2015-05-04 | 29,01 | 2.502.300 | 29,65 | 28,81 | 29,46 | 00:00:00 | | 2015-05-05 | 27,85 | 2.037.000 | 29,27 | 27,71 | 28,96 | 00:00:00 | | 2015-05-06 | 28,45 | 2.498.000 | 28,45 | 27,29 | 27,90 | 00:00:00 | | 2015-05-07 | 27,53 | 2.950.100 | 28,15 | 27,13 | 28,06 | 00:00:00 | | 2015-05-08 | 27,74 | 1.121.500 | 27,85 | 27,23 | 27,72 | 00:00:00 | | 2015-05-18 | 27,65 | 821.500 | 27,94 | 27,35 | 27,79 | 00:00:00 | | 2015-05-19 | 27,35 | 869.600 | 27,70 | 27,13 | 27,66 | 00:00:00 | | 2015-05-20 | 27,85 | 1.151.800 | 27,90 | 27,25 | 27,28 | 00:00:00 | | 2015-05-25 | 27,60 | 323.200 | 27,82 | 27,35 | 27,71 | 00:00:00 | | 2015-05-26 | 26,77 | 880.700 | 27,67 | 26,63 | 27,52 | 00:00:00 | | 2015-05-27 | 26,84 | 916.200 | 26,91 | 26,01 | 26,79 | 00:00:00 | | 2015-05-28 | 25,94 | 1.090.600 | 26,82 | 25,80 | 26,82 | 00:00:00 | | 2015-05-29 | 25,16 | 1.833.900 | 25,96 | 24,75 | 25,94 | 00:00:00 | | 2015-06-01 | 25,12 | 480.300 | 25,31 | 24,78 | 25,10 | 00:00:00 | | 2015-06-03 | 26,12 | 1.110.700 | 26,27 | 25,65 | 26,07 | 00:00:00 | | 2015-06-04 | 26,12 | 0 | 26,12 | 26,12 | 26,12 | 00:00:00 | | 2015-06-05 | 25,75 | 865.000 | 26,15 | 25,54 | 25,98 | 00:00:00 | | 2015-06-08 | 25,82 | 834.700 | 26,10 | 25,63 | 25,69 | 00:00:00 | | 2015-06-09 | 26,26 | 1.752.500 | 26,58 | 25,60 | 25,82 | 00:00:00 | | 2015-06-10 | 26,70 | 1.096.700 | 26,77 | 26,05 | 26,59 | 00:00:00 | | 2015-06-11 | 26,70 | 793.400 | 26,97 | 26,12 | 26,81 | 00:00:00 | | 2015-08-06 | 20,45 | 1.422.200 | 20,69 | 19,53 | 19,95 | 00:00:00 | | 2015-08-07 | 20,00 | 1.078.500 | 20,27 | 19,92 | 20,16 | 00:00:00 | | 2015-08-20 | 17,98 | 1.966.000 | 18,60 | 17,89 | 18,56 | 00:00:00 | | 2015-08-21 | 18,21 | 1.265.600 | 18,24 | 17,57 | 17,69 | 00:00:00 | | 2015-08-24 | 17,85 | 1.847.100 | 18,30 | 17,05 | 17,55 | 00:00:00 | | 2015-08-25 | 18,18 | 1.185.400 | 18,41 | 17,90 | 18,25 | 00:00:00 | | 2015-08-26 | 18,77 | 1.270.100 | 18,77 | 17,75 | 18,25 | 00:00:00 | | 2015-08-27 | 19,31 | 2.239.600 | 19,80 | 18,75 | 18,97 | 00:00:00 | | 2015-08-28 | 19,10 | 1.247.400 | 19,42 | 18,68 | 18,91 | 00:00:00 | | 2015-08-31 | 18,15 | 2.317.200 | 18,96 | 17,95 | 18,96 | 00:00:00 | | 2015-09-01 | 17,65 | 1.709.500 | 18,19 | 17,55 | 17,71 | 00:00:00 | | 2015-09-02 | 17,70 | 1.838.600 | 18,12 | 17,30 | 17,77 | 00:00:00 | | 2015-09-03 | 18,60 | 2.012.700 | 18,60 | 17,84 | 18,00 | 00:00:00 | | 2015-09-04 | 19,33 | 3.876.400 | 19,40 | 18,64 | 18,70 | 00:00:00 | | 2015-09-07 | 19,33 | 0 | 19,33 | 19,33 | 19,33 | 00:00:00 | | 2015-09-08 | 19,79 | 2.143.000 | 19,99 | 19,21 | 19,72 | 00:00:00 | | 2015-09-09 | 18,85 | 2.499.900 | 20,29 | 18,78 | 19,98 | 00:00:00 | | 2015-09-10 | 18,93 | 1.423.400 | 19,16 | 18,13 | 18,13 | 00:00:00 | | 2015-09-11 | 19,26 | 1.076.600 | 19,26 | 18,62 | 18,80 | 00:00:00 | | 2015-09-14 | 19,77 | 1.864.600 | 19,84 | 18,79 | 19,27 | 00:00:00 | | 2015-09-15 | 19,30 | 1.985.000 | 19,45 | 19,03 | 19,27 | 00:00:00 | | 2015-09-16 | 20,01 | 1.484.000 | 20,28 | 19,35 | 19,35 | 00:00:00 | | 2015-09-17 | 20,08 | 1.261.200 | 20,63 | 19,95 | 19,95 | 00:00:00 | | 2015-09-18 | 19,53 | 1.642.100 | 20,06 | 19,10 | 20,06 | 00:00:00 | | 2015-09-21 | 19,29 | 483.200 | 19,83 | 19,11 | 19,50 | 00:00:00 | | 2015-09-22 | 19,46 | 813.800 | 19,55 | 18,54 | 18,72 | 00:00:00 | | 2015-09-24 | 18,80 | 801.100 | 19,35 | 18,06 | 18,35 | 00:00:00 | | 2015-09-25 | 19,11 | 1.019.800 | 19,46 | 18,64 | 19,06 | 00:00:00 | | 2015-09-28 | 18,93 | 1.160.600 | 19,14 | 18,30 | 18,81 | 00:00:00 | | 2015-09-29 | 19,00 | 1.382.800 | 19,64 | 18,82 | 18,93 | 00:00:00 | | 2015-09-30 | 20,13 | 4.726.200 | 20,89 | 19,83 | 20,10 | 00:00:00 | | 2015-10-01 | 20,45 | 1.678.100 | 20,62 | 19,51 | 20,48 | 00:00:00 | | 2015-10-02 | 21,33 | 1.791.100 | 21,40 | 20,21 | 20,55 | 00:00:00 | | 2015-10-05 | 21,22 | 1.951.600 | 22,14 | 20,85 | 22,14 | 00:00:00 | | 2015-10-06 | 22,25 | 1.662.300 | 22,39 | 21,22 | 21,22 | 00:00:00 | | 2015-10-07 | 23,16 | 2.276.800 | 23,49 | 22,40 | 22,46 | 00:00:00 | | 2015-10-08 | 22,55 | 1.364.600 | 23,44 | 22,40 | 23,17 | 00:00:00 | | 2015-10-09 | 23,40 | 1.109.900 | 23,43 | 22,61 | 22,70 | 00:00:00 | | 2015-10-12 | 23,40 | 0 | 23,40 | 23,40 | 23,40 | 00:00:00 | | 2015-10-13 | 22,45 | 2.075.900 | 23,08 | 22,25 | 23,05 | 00:00:00 | | 2015-10-14 | 22,55 | 1.464.200 | 22,81 | 22,25 | 22,25 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
