|
 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 | | 2016-04-05 | 29,47 | 904.000 | 30,38 | 29,11 | 29,51 | 00:00:00 | | 2016-04-06 | 29,09 | 678.800 | 29,88 | 28,63 | 29,13 | 00:00:00 | | 2016-04-07 | 29,60 | 796.400 | 29,99 | 29,06 | 29,36 | 00:00:00 | | 2016-04-08 | 30,11 | 1.241.700 | 30,85 | 30,11 | 30,36 | 00:00:00 | | 2016-04-11 | 29,80 | 660.200 | 30,50 | 29,61 | 30,47 | 00:00:00 | | 2016-04-12 | 30,26 | 798.900 | 30,82 | 29,91 | 30,19 | 00:00:00 | | 2016-04-13 | 31,29 | 1.339.100 | 31,69 | 30,56 | 30,89 | 00:00:00 | | 2016-04-14 | 31,30 | 639.200 | 31,94 | 31,26 | 31,47 | 00:00:00 | | 2016-04-21 | 32,35 | 0 | 32,35 | 32,35 | 32,35 | 00:00:00 | | 2016-05-06 | 31,62 | 470.700 | 31,91 | 30,90 | 31,13 | 00:00:00 | | 2016-05-10 | 31,57 | 931.800 | 32,04 | 31,00 | 31,58 | 00:00:00 | | 2016-05-11 | 32,20 | 831.200 | 32,46 | 31,28 | 32,00 | 00:00:00 | | 2016-05-12 | 33,48 | 1.475.100 | 33,64 | 32,02 | 32,25 | 00:00:00 | | 2016-05-13 | 34,27 | 1.442.500 | 34,43 | 33,33 | 33,50 | 00:00:00 | | 2016-05-16 | 34,15 | 1.237.000 | 34,43 | 32,55 | 33,75 | 00:00:00 | | 2016-05-19 | 33,53 | 1.229.900 | 34,33 | 32,82 | 34,23 | 00:00:00 | | 2016-05-20 | 33,80 | 936.200 | 34,42 | 33,32 | 33,73 | 00:00:00 | | 2016-05-24 | 33,46 | 720.400 | 34,72 | 33,17 | 33,98 | 00:00:00 | | 2016-05-25 | 33,59 | 849.400 | 33,94 | 33,55 | 33,66 | 00:00:00 | | 2016-05-30 | 32,88 | 423.100 | 33,46 | 32,74 | 32,83 | 00:00:00 | | 2016-06-01 | 33,29 | 892.900 | 33,39 | 32,15 | 32,85 | 00:00:00 | | 2016-06-02 | 33,48 | 715.900 | 33,83 | 32,71 | 33,30 | 00:00:00 | | 2016-06-03 | 33,61 | 811.400 | 33,79 | 33,13 | 33,60 | 00:00:00 | | 2016-06-08 | 34,36 | 835.100 | 34,59 | 33,87 | 33,87 | 00:00:00 | | 2016-06-09 | 33,82 | 417.600 | 34,40 | 33,43 | 34,40 | 00:00:00 | | 2016-06-10 | 32,81 | 717.100 | 33,72 | 32,81 | 33,62 | 00:00:00 | | 2016-06-15 | 32,17 | 976.200 | 32,82 | 31,61 | 31,85 | 00:00:00 | | 2016-06-16 | 32,20 | 794.000 | 32,37 | 31,10 | 31,89 | 00:00:00 | | 2016-06-17 | 32,74 | 1.028.400 | 33,18 | 32,25 | 32,40 | 00:00:00 | | 2016-06-21 | 33,64 | 517.300 | 33,67 | 32,50 | 33,47 | 00:00:00 | | 2016-06-22 | 32,70 | 650.800 | 33,87 | 32,58 | 33,85 | 00:00:00 | | 2016-06-27 | 32,47 | 942.800 | 32,68 | 31,46 | 31,51 | 00:00:00 | | 2016-06-28 | 33,35 | 1.048.500 | 33,77 | 32,77 | 33,02 | 00:00:00 | | 2016-06-29 | 33,05 | 1.522.500 | 34,51 | 32,66 | 33,69 | 00:00:00 | | 2016-06-30 | 33,31 | 1.596.900 | 33,90 | 32,80 | 32,92 | 00:00:00 | | 2016-07-04 | 33,93 | 344.200 | 34,40 | 33,61 | 34,00 | 00:00:00 | | 2016-07-05 | 33,71 | 671.000 | 34,02 | 33,31 | 33,80 | 00:00:00 | | 2016-07-06 | 34,29 | 755.200 | 34,60 | 33,53 | 33,77 | 00:00:00 | | 2016-07-12 | 34,61 | 623.300 | 35,17 | 34,50 | 34,80 | 00:00:00 | | 2016-07-26 | 34,20 | 1.011.800 | 34,66 | 33,32 | 33,63 | 00:00:00 | | 2016-08-01 | 33,73 | 1.018.700 | 34,22 | 33,51 | 34,18 | 00:00:00 | | 2016-08-08 | 33,50 | 947.200 | 33,90 | 33,04 | 33,85 | 00:00:00 | | 2016-08-12 | 34,06 | 954.300 | 34,80 | 33,56 | 34,04 | 00:00:00 | | 2016-08-15 | 34,28 | 1.376.700 | 34,83 | 33,81 | 33,92 | 00:00:00 | | 2016-08-16 | 35,00 | 1.177.800 | 35,32 | 34,03 | 34,06 | 00:00:00 | | 2016-08-17 | 36,13 | 1.379.700 | 36,13 | 34,86 | 34,98 | 00:00:00 | | 2016-08-18 | 36,24 | 886.100 | 36,42 | 35,55 | 36,13 | 00:00:00 | | 2016-08-22 | 35,14 | 486.100 | 35,87 | 34,85 | 35,80 | 00:00:00 | | 2016-08-23 | 35,24 | 524.500 | 35,52 | 35,09 | 35,14 | 00:00:00 | | 2016-08-24 | 35,85 | 657.700 | 36,26 | 34,94 | 35,19 | 00:00:00 | | 2016-08-29 | 36,60 | 1.511.200 | 37,18 | 35,76 | 36,29 | 00:00:00 | | 2016-09-09 | 36,75 | 1.114.600 | 37,53 | 36,51 | 37,29 | 00:00:00 | | 2016-09-15 | 36,07 | 600.700 | 36,58 | 35,53 | 35,53 | 00:00:00 | | 2016-09-16 | 35,35 | 1.184.000 | 35,89 | 35,35 | 35,89 | 00:00:00 | | 2016-10-06 | 40,43 | 734.100 | 40,49 | 39,37 | 39,68 | 00:00:00 | | 2016-10-07 | 40,40 | 1.347.700 | 40,88 | 39,62 | 40,44 | 00:00:00 | | 2016-10-17 | 41,70 | 945.600 | 42,06 | 41,11 | 41,52 | 00:00:00 | | 2016-11-02 | 41,71 | 0 | 41,71 | 41,71 | 41,71 | 00:00:00 | | 2016-11-03 | 40,63 | 759.100 | 42,02 | 40,53 | 41,40 | 00:00:00 | | 2016-11-07 | 42,54 | 477.700 | 42,59 | 41,19 | 41,19 | 00:00:00 | | 2016-11-08 | 43,25 | 520.300 | 43,29 | 42,16 | 42,21 | 00:00:00 | | 2016-11-11 | 37,00 | 2.602.600 | 40,28 | 36,75 | 39,99 | 00:00:00 | | 2016-11-21 | 37,67 | 1.444.000 | 38,82 | 36,08 | 37,04 | 00:00:00 | | 2016-11-22 | 38,05 | 1.549.500 | 38,63 | 37,39 | 38,42 | 00:00:00 | | 2016-11-23 | 37,52 | 1.058.900 | 38,39 | 36,62 | 38,00 | 00:00:00 | | 2016-11-30 | 39,48 | 1.307.000 | 39,97 | 38,61 | 38,66 | 00:00:00 | | 2016-12-01 | 38,13 | 1.580.400 | 39,41 | 37,62 | 38,99 | 00:00:00 | | 2016-12-02 | 38,19 | 933.600 | 38,77 | 36,31 | 37,68 | 00:00:00 | | 2016-12-06 | 39,01 | 939.400 | 39,11 | 36,79 | 37,00 | 00:00:00 | | 2016-12-07 | 38,90 | 954.500 | 39,72 | 37,92 | 39,50 | 00:00:00 | | 2016-12-12 | 38,18 | 500.400 | 38,52 | 37,92 | 38,11 | 00:00:00 | | 2016-12-13 | 37,15 | 884.700 | 37,69 | 36,70 | 37,20 | 00:00:00 | | 2016-12-14 | 36,46 | 932.600 | 37,91 | 36,46 | 37,05 | 00:00:00 | | 2016-12-15 | 37,23 | 827.800 | 37,56 | 35,61 | 36,45 | 00:00:00 | | 2016-12-16 | 37,15 | 793.800 | 37,76 | 36,38 | 37,49 | 00:00:00 | | 2016-12-20 | 36,35 | 550.800 | 36,86 | 35,90 | 36,68 | 00:00:00 | | 2016-12-30 | 38,15 | 0 | 38,15 | 38,15 | 38,15 | 00:00:00 | | 2017-01-02 | 37,15 | 520.200 | 37,86 | 36,97 | 37,62 | 00:00:00 | | 2017-01-03 | 38,88 | 878.800 | 39,28 | 37,40 | 37,40 | 00:00:00 | | 2017-01-09 | 38,51 | 594.900 | 38,70 | 37,60 | 37,95 | 00:00:00 | | 2017-01-12 | 38,54 | 848.900 | 39,23 | 38,10 | 38,80 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
