|
 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 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2006-06-30 | 139,50 | 662.700 | 139,90 | 134,50 | 135,00 | 00:00:00 | | 2006-07-03 | 143,46 | 603.000 | 144,95 | 138,00 | 138,20 | 00:00:00 | | 2006-07-04 | 138,54 | 497.100 | 144,39 | 136,50 | 142,50 | 00:00:00 | | 2006-07-05 | 137,00 | 446.700 | 138,00 | 130,14 | 137,00 | 00:00:00 | | 2006-07-06 | 139,90 | 358.500 | 140,04 | 136,13 | 138,00 | 00:00:00 | | 2006-07-07 | 140,00 | 420.600 | 142,00 | 138,00 | 140,60 | 00:00:00 | | 2006-07-10 | 137,50 | 291.900 | 140,14 | 136,05 | 140,06 | 00:00:00 | | 2006-07-11 | 139,00 | 6.119.400 | 142,00 | 133,50 | 137,46 | 00:00:00 | | 2006-07-12 | 138,00 | 268.800 | 140,94 | 137,30 | 138,99 | 00:00:00 | | 2006-07-13 | 134,47 | 397.800 | 137,89 | 133,01 | 137,89 | 00:00:00 | | 2006-07-14 | 139,80 | 396.000 | 139,80 | 134,06 | 136,97 | 00:00:00 | | 2006-07-17 | 142,99 | 764.700 | 145,99 | 138,31 | 139,90 | 00:00:00 | | 2006-07-18 | 149,88 | 851.700 | 149,97 | 143,00 | 143,54 | 00:00:00 | | 2006-07-19 | 150,50 | 473.100 | 154,70 | 149,26 | 149,81 | 00:00:00 | | 2006-07-20 | 146,51 | 1.495.800 | 152,20 | 145,50 | 149,14 | 00:00:00 | | 2006-07-21 | 147,00 | 595.200 | 148,40 | 143,99 | 146,98 | 00:00:00 | | 2006-07-24 | 149,00 | 388.200 | 149,00 | 145,90 | 148,50 | 00:00:00 | | 2006-07-25 | 149,50 | 236.100 | 150,00 | 146,10 | 148,89 | 00:00:00 | | 2006-07-26 | 149,00 | 579.000 | 150,00 | 148,00 | 149,50 | 00:00:00 | | 2006-07-27 | 152,00 | 747.000 | 155,90 | 149,00 | 149,00 | 00:00:00 | | 2006-07-28 | 143,00 | 592.800 | 151,00 | 142,11 | 150,10 | 00:00:00 | | 2006-07-31 | 140,75 | 386.700 | 143,00 | 139,49 | 143,00 | 00:00:00 | | 2006-08-01 | 134,60 | 1.224.900 | 139,90 | 132,50 | 139,90 | 00:00:00 | | 2006-08-02 | 144,00 | 500.400 | 144,00 | 135,90 | 136,48 | 00:00:00 | | 2006-08-03 | 146,07 | 299.400 | 147,00 | 140,60 | 141,11 | 00:00:00 | | 2006-08-04 | 143,80 | 454.500 | 149,95 | 141,05 | 147,21 | 00:00:00 | | 2006-08-07 | 142,00 | 194.700 | 143,00 | 140,05 | 142,92 | 00:00:00 | | 2006-08-08 | 141,90 | 314.100 | 144,17 | 140,10 | 142,00 | 00:00:00 | | 2006-08-09 | 134,87 | 862.800 | 143,70 | 134,80 | 142,70 | 00:00:00 | | 2006-08-10 | 129,00 | 1.243.500 | 135,51 | 128,50 | 135,00 | 00:00:00 | | 2006-08-11 | 125,10 | 1.161.900 | 136,00 | 125,10 | 132,51 | 00:00:00 | | 2006-08-14 | 126,00 | 1.849.500 | 128,00 | 118,50 | 126,00 | 00:00:00 | | 2006-08-15 | 125,52 | 1.196.100 | 125,66 | 116,50 | 120,99 | 00:00:00 | | 2006-08-16 | 128,00 | 582.900 | 129,30 | 126,50 | 127,50 | 00:00:00 | | 2006-08-17 | 121,00 | 645.000 | 128,00 | 121,00 | 127,10 | 00:00:00 | | 2006-08-18 | 120,40 | 457.500 | 123,48 | 119,02 | 122,00 | 00:00:00 | | 2006-08-21 | 118,00 | 560.400 | 121,46 | 116,90 | 120,40 | 00:00:00 | | 2006-08-22 | 116,31 | 728.100 | 120,50 | 116,31 | 116,99 | 00:00:00 | | 2006-08-23 | 110,00 | 1.453.800 | 117,40 | 109,00 | 116,41 | 00:00:00 | | 2006-08-24 | 114,00 | 3.395.400 | 114,40 | 109,00 | 111,49 | 00:00:00 | | 2006-08-25 | 119,65 | 1.038.600 | 120,00 | 114,70 | 115,39 | 00:00:00 | | 2006-08-28 | 120,00 | 390.900 | 121,70 | 115,80 | 119,25 | 00:00:00 | | 2006-08-29 | 114,26 | 713.700 | 121,00 | 114,26 | 120,50 | 00:00:00 | | 2006-08-30 | 109,78 | 1.283.700 | 114,50 | 108,31 | 114,50 | 00:00:00 | | 2006-08-31 | 113,00 | 822.900 | 113,96 | 109,20 | 111,50 | 00:00:00 | | 2006-09-01 | 38,01 | 417.800 | 39,00 | 37,60 | 38,47 | 00:00:00 | | 2006-09-04 | 39,80 | 1.225.800 | 40,19 | 38,10 | 38,41 | 00:00:00 | | 2006-09-05 | 38,65 | 548.600 | 39,90 | 38,60 | 38,90 | 00:00:00 | | 2006-09-06 | 38,00 | 441.900 | 38,47 | 37,62 | 38,19 | 00:00:00 | | 2006-09-08 | 38,00 | 164.200 | 38,70 | 37,40 | 37,44 | 00:00:00 | | 2006-09-11 | 36,40 | 538.900 | 38,00 | 36,02 | 37,91 | 00:00:00 | | 2006-09-12 | 36,49 | 263.800 | 37,00 | 36,11 | 36,70 | 00:00:00 | | 2006-09-13 | 37,70 | 614.600 | 38,18 | 35,15 | 36,64 | 00:00:00 | | 2006-09-14 | 36,30 | 345.100 | 38,00 | 36,30 | 37,80 | 00:00:00 | | 2006-09-15 | 35,80 | 424.800 | 37,70 | 35,62 | 37,24 | 00:00:00 | | 2006-09-18 | 35,00 | 665.200 | 36,30 | 35,00 | 36,00 | 00:00:00 | | 2006-09-19 | 34,05 | 623.900 | 34,85 | 33,55 | 34,70 | 00:00:00 | | 2006-09-20 | 33,58 | 806.200 | 34,50 | 31,75 | 34,37 | 00:00:00 | | 2006-09-21 | 30,50 | 741.000 | 32,80 | 30,33 | 31,10 | 00:00:00 | | 2006-09-22 | 29,70 | 1.380.100 | 30,45 | 28,36 | 29,99 | 00:00:00 | | 2006-09-25 | 27,80 | 2.180.200 | 30,19 | 27,76 | 29,63 | 00:00:00 | | 2006-09-26 | 29,95 | 2.595.300 | 29,95 | 27,16 | 28,34 | 00:00:00 | | 2006-09-27 | 32,60 | 2.632.500 | 32,93 | 29,71 | 30,05 | 00:00:00 | | 2006-09-28 | 35,80 | 1.865.700 | 35,80 | 32,80 | 32,80 | 00:00:00 | | 2006-09-29 | 35,05 | 1.151.400 | 36,40 | 34,51 | 36,21 | 00:00:00 | | 2006-10-02 | 35,01 | 663.700 | 36,85 | 34,63 | 36,00 | 00:00:00 | | 2006-10-03 | 33,50 | 1.203.100 | 35,15 | 33,24 | 33,70 | 00:00:00 | | 2006-10-04 | 32,92 | 1.507.400 | 33,52 | 31,35 | 33,41 | 00:00:00 | | 2006-10-05 | 33,65 | 759.600 | 34,40 | 33,21 | 33,67 | 00:00:00 | | 2006-10-06 | 33,81 | 405.900 | 33,81 | 32,40 | 32,89 | 00:00:00 | | 2006-10-09 | 33,87 | 4.100 | 34,20 | 33,65 | 33,79 | 00:00:00 | | 2006-10-11 | 35,00 | 415.400 | 35,45 | 34,53 | 35,24 | 00:00:00 | | 2006-10-13 | 36,00 | 520.100 | 36,38 | 35,31 | 35,70 | 00:00:00 | | 2006-10-16 | 36,89 | 526.500 | 36,96 | 36,00 | 36,05 | 00:00:00 | | 2006-10-17 | 37,90 | 845.700 | 37,93 | 36,16 | 37,69 | 00:00:00 | | 2006-10-18 | 37,45 | 668.000 | 38,73 | 37,12 | 38,68 | 00:00:00 | | 2006-10-19 | 36,55 | 858.100 | 38,29 | 36,10 | 37,55 | 00:00:00 | | 2006-10-20 | 37,38 | 627.700 | 37,78 | 36,20 | 36,62 | 00:00:00 | | 2006-10-23 | 37,80 | 549.000 | 38,00 | 37,00 | 37,25 | 00:00:00 | | 2006-10-24 | 38,50 | 243.200 | 38,60 | 37,05 | 37,80 | 00:00:00 | | 2006-10-25 | 38,30 | 873.600 | 39,35 | 37,67 | 38,50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
