|
 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 | | 2015-10-14 | 22,55 | 1.464.200 | 22,81 | 22,25 | 22,25 | 00:00:00 | | 2015-10-15 | 22,20 | 1.044.800 | 22,80 | 21,82 | 22,57 | 00:00:00 | | 2015-10-16 | 22,56 | 1.575.100 | 23,01 | 21,94 | 22,29 | 00:00:00 | | 2015-10-19 | 22,80 | 667.900 | 23,05 | 22,12 | 22,60 | 00:00:00 | | 2015-10-20 | 23,36 | 1.366.300 | 23,60 | 22,70 | 22,79 | 00:00:00 | | 2015-10-21 | 23,04 | 998.200 | 23,89 | 22,91 | 23,15 | 00:00:00 | | 2015-10-22 | 23,92 | 1.091.300 | 24,32 | 23,15 | 23,16 | 00:00:00 | | 2015-10-23 | 23,68 | 754.000 | 24,50 | 23,61 | 24,30 | 00:00:00 | | 2015-10-26 | 23,54 | 894.600 | 24,10 | 23,40 | 23,88 | 00:00:00 | | 2015-10-27 | 23,71 | 1.110.100 | 23,91 | 23,44 | 23,69 | 00:00:00 | | 2015-10-28 | 23,85 | 1.800.500 | 24,15 | 23,55 | 23,69 | 00:00:00 | | 2015-10-29 | 23,45 | 909.000 | 24,30 | 23,32 | 23,58 | 00:00:00 | | 2015-10-30 | 24,71 | 2.101.300 | 24,71 | 23,34 | 23,44 | 00:00:00 | | 2015-11-02 | 24,71 | 0 | 24,71 | 24,71 | 24,71 | 00:00:00 | | 2015-11-03 | 25,42 | 2.215.500 | 26,46 | 24,51 | 24,51 | 00:00:00 | | 2015-11-04 | 25,25 | 1.222.400 | 26,18 | 25,00 | 25,51 | 00:00:00 | | 2015-11-06 | 25,35 | 975.500 | 25,78 | 24,74 | 25,77 | 00:00:00 | | 2015-11-09 | 25,00 | 563.700 | 25,67 | 24,89 | 25,30 | 00:00:00 | | 2015-11-10 | 25,38 | 868.400 | 25,38 | 24,61 | 24,77 | 00:00:00 | | 2015-11-11 | 25,75 | 1.063.200 | 25,79 | 25,27 | 25,70 | 00:00:00 | | 2015-11-12 | 26,50 | 1.334.800 | 26,94 | 25,62 | 25,70 | 00:00:00 | | 2015-11-13 | 25,80 | 1.452.400 | 26,74 | 25,45 | 26,17 | 00:00:00 | | 2015-11-16 | 25,60 | 941.100 | 26,08 | 25,45 | 25,94 | 00:00:00 | | 2015-11-19 | 26,00 | 1.385.100 | 26,01 | 25,32 | 25,60 | 00:00:00 | | 2015-11-20 | 26,00 | 0 | 26,00 | 26,00 | 26,00 | 00:00:00 | | 2015-11-23 | 26,07 | 848.600 | 26,78 | 26,03 | 26,15 | 00:00:00 | | 2015-11-24 | 26,20 | 1.485.300 | 26,66 | 25,89 | 25,93 | 00:00:00 | | 2015-11-25 | 25,10 | 2.293.700 | 25,90 | 24,93 | 25,90 | 00:00:00 | | 2015-11-26 | 25,41 | 759.800 | 25,77 | 25,10 | 25,15 | 00:00:00 | | 2015-11-30 | 24,10 | 2.741.100 | 25,15 | 24,10 | 25,00 | 00:00:00 | | 2015-12-02 | 24,79 | 680.300 | 25,01 | 24,31 | 24,69 | 00:00:00 | | 2015-12-03 | 25,42 | 915.200 | 25,67 | 24,89 | 25,18 | 00:00:00 | | 2015-12-04 | 24,90 | 886.100 | 25,47 | 24,80 | 25,21 | 00:00:00 | | 2015-12-07 | 25,10 | 1.446.500 | 25,75 | 24,90 | 25,27 | 00:00:00 | | 2015-12-08 | 24,40 | 1.736.300 | 25,36 | 24,26 | 25,10 | 00:00:00 | | 2015-12-09 | 25,63 | 2.406.400 | 26,24 | 24,54 | 24,54 | 00:00:00 | | 2015-12-10 | 25,33 | 1.328.900 | 25,81 | 24,59 | 25,76 | 00:00:00 | | 2015-12-11 | 25,00 | 566.400 | 25,69 | 24,78 | 24,94 | 00:00:00 | | 2015-12-14 | 24,96 | 512.400 | 25,20 | 24,46 | 24,83 | 00:00:00 | | 2015-12-21 | 24,40 | 794.700 | 24,80 | 23,82 | 24,29 | 00:00:00 | | 2015-12-28 | 25,31 | 666.800 | 25,61 | 24,52 | 24,66 | 00:00:00 | | 2015-12-31 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2016-01-01 | 25,20 | 0 | 25,20 | 25,20 | 25,20 | 00:00:00 | | 2016-01-11 | 23,44 | 1.245.700 | 23,92 | 23,11 | 23,34 | 00:00:00 | | 2016-01-14 | 23,12 | 1.276.800 | 23,16 | 21,97 | 23,00 | 00:00:00 | | 2016-01-15 | 22,80 | 1.443.300 | 23,16 | 22,35 | 22,89 | 00:00:00 | | 2016-01-18 | 22,22 | 604.000 | 22,78 | 22,21 | 22,58 | 00:00:00 | | 2016-01-19 | 22,10 | 1.010.300 | 22,87 | 22,06 | 22,70 | 00:00:00 | | 2016-01-20 | 22,62 | 1.577.000 | 22,62 | 21,61 | 21,80 | 00:00:00 | | 2016-01-22 | 23,45 | 1.610.100 | 23,72 | 22,84 | 22,84 | 00:00:00 | | 2016-01-25 | 23,45 | 0 | 23,45 | 23,45 | 23,45 | 00:00:00 | | 2016-01-28 | 24,58 | 2.459.500 | 24,70 | 23,78 | 24,30 | 00:00:00 | | 2016-01-29 | 25,14 | 1.852.800 | 25,49 | 24,52 | 24,79 | 00:00:00 | | 2016-02-02 | 24,60 | 1.562.400 | 25,25 | 24,44 | 24,80 | 00:00:00 | | 2016-02-03 | 23,98 | 2.653.200 | 24,96 | 23,78 | 24,88 | 00:00:00 | | 2016-02-04 | 24,06 | 2.042.100 | 24,50 | 23,81 | 24,25 | 00:00:00 | | 2016-02-05 | 23,38 | 1.680.900 | 24,20 | 23,06 | 23,87 | 00:00:00 | | 2016-02-09 | 23,38 | 0 | 23,38 | 23,38 | 23,38 | 00:00:00 | | 2016-02-16 | 24,51 | 1.092.300 | 24,91 | 24,22 | 24,33 | 00:00:00 | | 2016-02-22 | 24,85 | 2.376.200 | 25,15 | 24,44 | 24,50 | 00:00:00 | | 2016-03-01 | 27,40 | 1.675.500 | 27,84 | 26,80 | 26,89 | 00:00:00 | | 2016-03-02 | 27,63 | 1.127.200 | 27,79 | 26,99 | 27,30 | 00:00:00 | | 2016-03-07 | 28,17 | 1.182.500 | 28,80 | 27,82 | 28,62 | 00:00:00 | | 2016-03-09 | 28,34 | 1.079.700 | 28,94 | 27,80 | 28,14 | 00:00:00 | | 2016-03-10 | 28,74 | 1.872.500 | 29,36 | 28,19 | 28,61 | 00:00:00 | | 2016-03-11 | 28,75 | 1.042.500 | 29,26 | 28,51 | 28,70 | 00:00:00 | | 2016-03-14 | 28,83 | 697.600 | 29,12 | 28,03 | 28,61 | 00:00:00 | | 2016-03-17 | 30,30 | 2.485.900 | 31,04 | 29,10 | 29,11 | 00:00:00 | | 2016-03-18 | 30,41 | 1.872.000 | 31,02 | 30,01 | 30,51 | 00:00:00 | | 2016-03-21 | 30,65 | 1.379.300 | 31,55 | 30,52 | 30,61 | 00:00:00 | | 2016-03-22 | 31,44 | 1.634.000 | 31,49 | 30,75 | 30,79 | 00:00:00 | | 2016-03-23 | 31,50 | 1.064.100 | 31,50 | 30,52 | 31,39 | 00:00:00 | | 2016-03-24 | 31,00 | 675.100 | 31,47 | 30,76 | 31,10 | 00:00:00 | | 2016-03-25 | 31,00 | 0 | 31,00 | 31,00 | 31,00 | 00:00:00 | | 2016-03-28 | 31,62 | 688.000 | 31,88 | 31,35 | 31,48 | 00:00:00 | | 2016-03-29 | 31,78 | 666.400 | 32,28 | 31,53 | 31,78 | 00:00:00 | | 2016-03-30 | 31,74 | 1.079.400 | 32,86 | 31,55 | 32,01 | 00:00:00 | | 2016-03-31 | 31,39 | 1.466.300 | 32,00 | 30,94 | 31,74 | 00:00:00 | | 2016-04-01 | 31,85 | 960.700 | 31,91 | 31,11 | 31,41 | 00:00:00 | | 2016-04-04 | 29,36 | 2.259.300 | 31,00 | 28,79 | 31,00 | 00:00:00 | | 2016-04-05 | 29,47 | 904.000 | 30,38 | 29,11 | 29,51 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
