|
 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 2024-04-26 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2017-01-12 | 38,54 | 848.900 | 39,23 | 38,10 | 38,80 | 00:00:00 | | 2017-01-13 | 38,62 | 1.096.000 | 38,80 | 38,18 | 38,50 | 00:00:00 | | 2017-01-16 | 38,36 | 389.300 | 38,87 | 38,20 | 38,50 | 00:00:00 | | 2017-01-31 | 40,27 | 528.900 | 40,50 | 39,68 | 40,12 | 00:00:00 | | 2017-02-01 | 40,62 | 711.100 | 41,14 | 40,20 | 40,61 | 00:00:00 | | 2017-02-02 | 41,26 | 851.800 | 41,50 | 40,27 | 40,50 | 00:00:00 | | 2017-02-03 | 42,65 | 1.267.400 | 43,00 | 41,00 | 41,40 | 00:00:00 | | 2017-02-07 | 42,19 | 962.100 | 42,86 | 41,58 | 42,85 | 00:00:00 | | 2017-02-08 | 41,41 | 955.700 | 42,21 | 41,10 | 42,17 | 00:00:00 | | 2017-02-09 | 41,52 | 539.500 | 41,80 | 40,71 | 41,42 | 00:00:00 | | 2017-02-10 | 41,95 | 549.800 | 42,15 | 41,28 | 41,55 | 00:00:00 | | 2017-02-14 | 42,12 | 975.000 | 42,39 | 41,55 | 41,63 | 00:00:00 | | 2017-02-15 | 42,55 | 1.911.400 | 43,50 | 42,01 | 42,30 | 00:00:00 | | 2017-02-16 | 42,40 | 808.300 | 43,05 | 41,92 | 42,61 | 00:00:00 | | 2017-02-17 | 42,60 | 501.400 | 42,89 | 42,03 | 42,39 | 00:00:00 | | 2017-02-20 | 43,00 | 627.600 | 43,20 | 42,43 | 42,86 | 00:00:00 | | 2017-02-21 | 43,41 | 1.261.000 | 43,41 | 42,42 | 42,96 | 00:00:00 | | 2017-02-23 | 40,71 | 1.644.100 | 41,45 | 39,82 | 41,40 | 00:00:00 | | 2017-02-24 | 39,90 | 971.400 | 40,91 | 39,25 | 40,11 | 00:00:00 | | 2017-02-27 | 39,90 | 0 | 39,90 | 39,90 | 39,90 | 00:00:00 | | 2017-03-09 | 38,70 | 1.540.700 | 38,98 | 37,96 | 38,01 | 00:00:00 | | 2017-03-10 | 38,06 | 1.069.200 | 39,29 | 37,87 | 38,98 | 00:00:00 | | 2017-03-24 | 37,63 | 1.045.500 | 38,36 | 36,57 | 36,94 | 00:00:00 | | 2017-03-28 | 39,02 | 884.500 | 39,20 | 37,50 | 37,52 | 00:00:00 | | 2017-03-29 | 38,90 | 1.594.800 | 39,17 | 38,38 | 39,01 | 00:00:00 | | 2017-03-30 | 38,31 | 1.009.300 | 39,13 | 37,97 | 39,01 | 00:00:00 | | 2017-04-03 | 38,90 | 1.170.100 | 39,83 | 38,43 | 38,83 | 00:00:00 | | 2017-04-13 | 38,20 | 504.000 | 38,94 | 38,07 | 38,60 | 00:00:00 | | 2017-04-14 | 38,20 | 0 | 38,20 | 38,20 | 38,20 | 00:00:00 | | 2017-04-27 | 35,70 | 791.700 | 36,19 | 35,28 | 35,91 | 00:00:00 | | 2017-05-01 | 37,11 | 0 | 37,11 | 37,11 | 37,11 | 00:00:00 | | 2017-05-02 | 36,76 | 1.443.300 | 37,37 | 35,86 | 36,37 | 00:00:00 | | 2017-05-03 | 35,90 | 963.100 | 36,98 | 35,90 | 36,90 | 00:00:00 | | 2017-05-04 | 34,65 | 1.712.100 | 35,91 | 34,41 | 35,88 | 00:00:00 | | 2017-05-08 | 36,29 | 807.900 | 36,29 | 35,26 | 35,31 | 00:00:00 | | 2017-05-09 | 36,99 | 1.403.200 | 37,15 | 36,14 | 36,28 | 00:00:00 | | 2017-05-10 | 37,65 | 1.858.100 | 38,40 | 36,81 | 37,08 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 > >> |
|
