|
 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 | | 2006-10-25 | 38,30 | 873.600 | 39,35 | 37,67 | 38,50 | 00:00:00 | | 2006-10-26 | 37,00 | 494.100 | 38,95 | 36,90 | 38,51 | 00:00:00 | | 2006-10-27 | 36,54 | 383.100 | 36,71 | 35,65 | 36,71 | 00:00:00 | | 2006-10-30 | 35,75 | 337.100 | 36,70 | 35,50 | 36,70 | 00:00:00 | | 2006-10-31 | 36,50 | 340.700 | 36,60 | 35,75 | 35,75 | 00:00:00 | | 2006-11-01 | 36,65 | 648.800 | 38,00 | 35,81 | 37,50 | 00:00:00 | | 2006-11-03 | 37,48 | 155.900 | 37,48 | 36,80 | 37,02 | 00:00:00 | | 2006-11-06 | 38,70 | 857.200 | 38,80 | 37,10 | 37,52 | 00:00:00 | | 2006-11-07 | 38,15 | 345.700 | 38,74 | 37,85 | 38,60 | 00:00:00 | | 2006-11-08 | 37,21 | 331.100 | 37,82 | 36,90 | 37,82 | 00:00:00 | | 2006-11-09 | 37,50 | 1.084.800 | 38,35 | 37,01 | 37,98 | 00:00:00 | | 2006-11-10 | 36,80 | 535.000 | 37,30 | 36,10 | 37,30 | 00:00:00 | | 2006-11-13 | 36,11 | 449.500 | 36,95 | 36,02 | 36,59 | 00:00:00 | | 2006-11-14 | 37,50 | 742.100 | 37,50 | 36,27 | 36,30 | 00:00:00 | | 2006-11-16 | 38,30 | 980.600 | 38,95 | 37,65 | 37,75 | 00:00:00 | | 2006-11-17 | 37,18 | 448.400 | 38,10 | 36,75 | 38,01 | 00:00:00 | | 2006-11-21 | 37,64 | 429.200 | 38,35 | 37,20 | 37,52 | 00:00:00 | | 2006-11-22 | 38,41 | 1.425.400 | 39,30 | 37,80 | 38,03 | 00:00:00 | | 2006-11-23 | 38,30 | 531.900 | 38,92 | 37,76 | 38,71 | 00:00:00 | | 2006-11-24 | 37,67 | 489.500 | 38,50 | 37,22 | 38,19 | 00:00:00 | | 2006-11-27 | 36,00 | 1.106.000 | 37,70 | 35,90 | 37,70 | 00:00:00 | | 2006-11-28 | 35,70 | 618.000 | 36,47 | 34,70 | 36,47 | 00:00:00 | | 2006-11-29 | 36,00 | 495.700 | 36,48 | 35,60 | 36,22 | 00:00:00 | | 2006-11-30 | 37,68 | 921.700 | 37,90 | 36,06 | 36,49 | 00:00:00 | | 2006-12-01 | 37,30 | 776.400 | 38,35 | 36,82 | 37,70 | 00:00:00 | | 2006-12-04 | 37,98 | 457.700 | 38,41 | 37,40 | 37,40 | 00:00:00 | | 2006-12-05 | 37,70 | 640.600 | 38,47 | 37,50 | 37,98 | 00:00:00 | | 2006-12-06 | 37,00 | 560.500 | 38,00 | 36,95 | 37,71 | 00:00:00 | | 2006-12-07 | 36,63 | 221.000 | 37,68 | 36,60 | 37,50 | 00:00:00 | | 2006-12-08 | 36,95 | 585.300 | 37,10 | 36,55 | 36,70 | 00:00:00 | | 2006-12-11 | 36,65 | 619.600 | 37,76 | 36,60 | 37,49 | 00:00:00 | | 2006-12-12 | 37,20 | 930.400 | 37,65 | 36,65 | 36,65 | 00:00:00 | | 2006-12-13 | 37,05 | 217.900 | 37,50 | 36,85 | 37,40 | 00:00:00 | | 2006-12-14 | 40,08 | 2.397.000 | 40,18 | 37,10 | 37,12 | 00:00:00 | | 2006-12-15 | 42,55 | 1.864.200 | 42,55 | 40,25 | 41,80 | 00:00:00 | | 2006-12-18 | 44,60 | 1.277.900 | 44,90 | 42,62 | 43,00 | 00:00:00 | | 2006-12-19 | 44,50 | 2.496.500 | 45,86 | 42,49 | 43,00 | 00:00:00 | | 2006-12-20 | 43,05 | 1.245.200 | 44,80 | 42,51 | 44,80 | 00:00:00 | | 2006-12-21 | 42,23 | 2.996.700 | 43,00 | 41,00 | 43,00 | 00:00:00 | | 2006-12-22 | 42,50 | 588.500 | 43,36 | 42,05 | 42,73 | 00:00:00 | | 2006-12-26 | 42,80 | 613.600 | 43,20 | 42,50 | 42,50 | 00:00:00 | | 2006-12-27 | 43,30 | 1.413.000 | 44,18 | 43,12 | 43,41 | 00:00:00 | | 2006-12-28 | 44,70 | 2.135.400 | 44,70 | 43,39 | 43,39 | 00:00:00 | | 2007-01-02 | 47,15 | 810.100 | 47,15 | 45,10 | 45,16 | 00:00:00 | | 2007-01-03 | 45,40 | 895.200 | 47,66 | 45,30 | 46,90 | 00:00:00 | | 2007-01-04 | 43,92 | 1.113.300 | 45,73 | 43,50 | 45,73 | 00:00:00 | | 2007-01-05 | 40,50 | 1.794.800 | 43,90 | 40,25 | 41,51 | 00:00:00 | | 2007-01-08 | 42,50 | 1.150.900 | 42,50 | 39,50 | 41,00 | 00:00:00 | | 2007-01-09 | 40,79 | 1.102.000 | 43,00 | 40,06 | 42,85 | 00:00:00 | | 2007-01-10 | 40,50 | 885.000 | 41,00 | 39,01 | 39,99 | 00:00:00 | | 2007-01-11 | 41,19 | 597.900 | 41,49 | 39,60 | 40,50 | 00:00:00 | | 2007-01-12 | 41,25 | 488.100 | 41,88 | 40,63 | 41,30 | 00:00:00 | | 2007-01-15 | 42,00 | 468.100 | 42,36 | 41,30 | 41,31 | 00:00:00 | | 2007-01-16 | 40,85 | 595.500 | 41,50 | 40,85 | 41,38 | 00:00:00 | | 2007-01-17 | 40,10 | 487.700 | 41,20 | 39,95 | 40,86 | 00:00:00 | | 2007-01-18 | 39,01 | 499.800 | 41,10 | 38,90 | 40,45 | 00:00:00 | | 2007-01-19 | 41,00 | 359.100 | 41,00 | 39,10 | 39,40 | 00:00:00 | | 2007-01-22 | 41,29 | 804.500 | 42,28 | 41,00 | 41,60 | 00:00:00 | | 2007-01-23 | 40,50 | 858.700 | 41,20 | 40,20 | 40,60 | 00:00:00 | | 2007-01-24 | 39,70 | 1.133.600 | 41,22 | 39,40 | 40,90 | 00:00:00 | | 2007-01-26 | 38,20 | 1.446.500 | 39,70 | 37,79 | 39,70 | 00:00:00 | | 2007-01-29 | 36,70 | 1.424.000 | 38,10 | 36,25 | 38,00 | 00:00:00 | | 2007-01-30 | 37,00 | 852.800 | 37,16 | 36,40 | 37,00 | 00:00:00 | | 2007-01-31 | 40,70 | 1.811.000 | 40,70 | 37,05 | 37,05 | 00:00:00 | | 2007-02-01 | 40,00 | 1.160.200 | 41,35 | 39,40 | 41,35 | 00:00:00 | | 2007-02-02 | 40,15 | 636.200 | 40,78 | 39,40 | 39,40 | 00:00:00 | | 2007-02-05 | 41,15 | 961.200 | 41,25 | 39,40 | 39,59 | 00:00:00 | | 2007-02-06 | 39,70 | 1.476.300 | 41,35 | 39,70 | 41,20 | 00:00:00 | | 2007-02-07 | 37,20 | 1.332.700 | 40,10 | 37,20 | 39,45 | 00:00:00 | | 2007-02-08 | 37,59 | 1.388.600 | 37,81 | 36,51 | 36,99 | 00:00:00 | | 2007-02-09 | 39,39 | 1.612.200 | 39,45 | 37,80 | 38,00 | 00:00:00 | | 2007-02-12 | 40,01 | 1.146.600 | 40,35 | 38,70 | 39,50 | 00:00:00 | | 2007-02-13 | 41,90 | 1.583.600 | 41,90 | 39,95 | 39,95 | 00:00:00 | | 2007-02-14 | 42,95 | 2.763.400 | 43,00 | 40,55 | 42,36 | 00:00:00 | | 2007-02-15 | 41,37 | 656.700 | 43,10 | 41,37 | 42,60 | 00:00:00 | | 2007-02-16 | 40,70 | 1.146.700 | 41,89 | 39,90 | 41,40 | 00:00:00 | | 2007-02-21 | 41,50 | 1.205.100 | 42,50 | 39,50 | 40,50 | 00:00:00 | | 2007-02-22 | 42,25 | 1.734.400 | 42,50 | 41,11 | 42,06 | 00:00:00 | | 2007-02-23 | 41,50 | 825.400 | 42,20 | 41,15 | 42,00 | 00:00:00 | | 2007-02-26 | 41,39 | 895.700 | 42,20 | 40,12 | 41,88 | 00:00:00 | | 2007-02-27 | 38,00 | 1.351.900 | 40,50 | 36,52 | 39,27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
