|
 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 2024-04-18 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-02-27 | 38,00 | 1.351.900 | 40,50 | 36,52 | 39,27 | 00:00:00 | | 2007-02-28 | 39,22 | 1.090.800 | 39,50 | 38,51 | 39,00 | 00:00:00 | | 2007-03-01 | 39,98 | 561.800 | 39,98 | 37,01 | 38,15 | 00:00:00 | | 2007-03-02 | 40,10 | 1.147.400 | 40,45 | 38,70 | 39,10 | 00:00:00 | | 2007-03-05 | 38,51 | 564.100 | 39,50 | 38,20 | 39,00 | 00:00:00 | | 2007-03-06 | 39,51 | 441.400 | 39,91 | 39,00 | 39,60 | 00:00:00 | | 2007-03-07 | 38,50 | 819.200 | 40,47 | 38,50 | 40,00 | 00:00:00 | | 2007-03-08 | 37,85 | 1.144.200 | 40,10 | 37,58 | 40,01 | 00:00:00 | | 2007-03-09 | 37,84 | 573.000 | 38,93 | 37,50 | 38,93 | 00:00:00 | | 2007-03-12 | 38,30 | 1.079.100 | 38,30 | 37,20 | 38,05 | 00:00:00 | | 2007-03-13 | 37,03 | 963.800 | 38,39 | 36,90 | 37,88 | 00:00:00 | | 2007-03-14 | 37,80 | 1.693.300 | 37,80 | 35,15 | 36,70 | 00:00:00 | | 2007-03-15 | 36,85 | 817.600 | 37,80 | 36,60 | 37,39 | 00:00:00 | | 2007-03-16 | 36,55 | 442.400 | 37,48 | 36,00 | 37,30 | 00:00:00 | | 2007-03-19 | 36,38 | 368.400 | 37,00 | 36,30 | 36,70 | 00:00:00 | | 2007-03-20 | 36,83 | 257.900 | 37,15 | 36,35 | 36,50 | 00:00:00 | | 2007-03-21 | 38,70 | 832.000 | 38,96 | 36,91 | 37,20 | 00:00:00 | | 2007-03-22 | 37,61 | 714.000 | 39,38 | 37,61 | 38,70 | 00:00:00 | | 2007-03-23 | 37,50 | 295.400 | 37,98 | 37,00 | 37,60 | 00:00:00 | | 2007-03-26 | 37,05 | 552.800 | 38,70 | 36,62 | 37,60 | 00:00:00 | | 2007-03-27 | 37,05 | 521.600 | 37,65 | 36,80 | 36,96 | 00:00:00 | | 2007-03-28 | 36,56 | 615.800 | 37,01 | 36,31 | 37,00 | 00:00:00 | | 2007-03-29 | 37,40 | 648.200 | 37,60 | 36,40 | 36,97 | 00:00:00 | | 2007-03-30 | 37,30 | 412.300 | 37,99 | 36,90 | 37,39 | 00:00:00 | | 2007-04-02 | 37,00 | 281.300 | 37,47 | 36,90 | 37,30 | 00:00:00 | | 2007-04-03 | 37,95 | 813.400 | 38,10 | 37,09 | 37,20 | 00:00:00 | | 2007-04-04 | 38,99 | 1.382.800 | 39,20 | 37,53 | 37,96 | 00:00:00 | | 2007-04-05 | 39,70 | 668.600 | 39,95 | 38,90 | 39,00 | 00:00:00 | | 2007-04-09 | 39,98 | 714.400 | 40,69 | 38,70 | 39,71 | 00:00:00 | | 2007-04-10 | 39,68 | 825.500 | 40,75 | 39,35 | 39,98 | 00:00:00 | | 2007-04-11 | 37,90 | 777.300 | 39,76 | 37,70 | 39,70 | 00:00:00 | | 2007-04-12 | 38,94 | 678.400 | 38,95 | 37,57 | 38,00 | 00:00:00 | | 2007-04-13 | 39,37 | 1.159.300 | 39,80 | 38,90 | 39,31 | 00:00:00 | | 2007-04-16 | 40,45 | 977.000 | 40,58 | 39,31 | 40,00 | 00:00:00 | | 2007-04-17 | 41,12 | 1.034.700 | 41,56 | 40,21 | 40,21 | 00:00:00 | | 2007-04-18 | 42,19 | 1.348.300 | 42,95 | 40,42 | 40,80 | 00:00:00 | | 2007-04-19 | 44,00 | 1.365.300 | 44,00 | 41,11 | 41,49 | 00:00:00 | | 2007-04-20 | 43,84 | 872.500 | 44,96 | 43,59 | 43,60 | 00:00:00 | | 2007-04-23 | 42,80 | 659.100 | 44,10 | 42,70 | 44,00 | 00:00:00 | | 2007-04-24 | 42,10 | 683.200 | 43,50 | 41,51 | 43,00 | 00:00:00 | | 2007-04-26 | 44,00 | 985.700 | 44,10 | 42,93 | 43,00 | 00:00:00 | | 2007-04-27 | 42,15 | 694.000 | 43,50 | 42,10 | 43,50 | 00:00:00 | | 2007-04-30 | 39,10 | 742.000 | 42,48 | 39,10 | 42,15 | 00:00:00 | | 2007-05-02 | 39,81 | 790.700 | 40,80 | 39,81 | 40,40 | 00:00:00 | | 2007-05-03 | 39,75 | 749.000 | 40,60 | 39,60 | 40,60 | 00:00:00 | | 2007-05-04 | 40,50 | 449.800 | 40,51 | 39,80 | 40,51 | 00:00:00 | | 2007-05-07 | 41,70 | 672.100 | 41,89 | 40,14 | 40,49 | 00:00:00 | | 2007-05-08 | 42,25 | 382.800 | 42,25 | 40,60 | 41,59 | 00:00:00 | | 2007-05-09 | 42,01 | 615.100 | 42,40 | 41,16 | 42,20 | 00:00:00 | | 2007-05-10 | 41,50 | 448.600 | 42,30 | 41,50 | 41,50 | 00:00:00 | | 2007-05-11 | 41,30 | 599.700 | 41,98 | 40,10 | 41,30 | 00:00:00 | | 2007-05-14 | 40,75 | 324.000 | 41,64 | 40,15 | 41,20 | 00:00:00 | | 2007-05-15 | 40,95 | 479.800 | 41,50 | 40,41 | 40,41 | 00:00:00 | | 2007-05-16 | 42,30 | 707.700 | 42,30 | 40,70 | 40,95 | 00:00:00 | | 2007-05-17 | 42,00 | 282.100 | 42,50 | 41,20 | 42,00 | 00:00:00 | | 2007-05-18 | 42,00 | 565.700 | 42,25 | 40,85 | 41,91 | 00:00:00 | | 2007-05-21 | 41,53 | 345.900 | 42,59 | 41,42 | 42,10 | 00:00:00 | | 2007-05-22 | 40,85 | 347.700 | 41,91 | 40,51 | 41,90 | 00:00:00 | | 2007-05-23 | 39,30 | 1.359.200 | 41,10 | 38,90 | 41,10 | 00:00:00 | | 2007-05-24 | 37,98 | 1.060.500 | 39,60 | 37,80 | 39,60 | 00:00:00 | | 2007-05-25 | 39,44 | 556.600 | 39,44 | 38,33 | 38,35 | 00:00:00 | | 2007-05-28 | 39,90 | 332.900 | 39,90 | 39,46 | 39,55 | 00:00:00 | | 2007-05-29 | 39,90 | 628.200 | 40,48 | 38,70 | 39,80 | 00:00:00 | | 2007-05-30 | 40,55 | 765.700 | 40,60 | 38,50 | 38,80 | 00:00:00 | | 2007-05-31 | 41,05 | 1.042.800 | 41,05 | 40,10 | 40,49 | 00:00:00 | | 2007-06-01 | 39,66 | 1.708.800 | 41,41 | 39,55 | 41,00 | 00:00:00 | | 2007-06-04 | 37,51 | 16.867.700 | 39,22 | 37,11 | 38,05 | 00:00:00 | | 2007-06-05 | 37,35 | 1.839.800 | 37,89 | 36,89 | 37,75 | 00:00:00 | | 2007-06-06 | 36,95 | 1.582.300 | 37,51 | 36,75 | 37,10 | 00:00:00 | | 2007-06-08 | 37,00 | 1.147.500 | 37,19 | 36,30 | 36,75 | 00:00:00 | | 2007-06-11 | 37,21 | 668.700 | 37,40 | 36,82 | 37,31 | 00:00:00 | | 2007-06-12 | 36,12 | 625.100 | 37,20 | 36,04 | 37,06 | 00:00:00 | | 2007-06-13 | 37,05 | 1.257.800 | 37,10 | 36,24 | 36,33 | 00:00:00 | | 2007-06-14 | 36,60 | 695.600 | 37,20 | 36,58 | 37,15 | 00:00:00 | | 2007-06-15 | 36,90 | 655.700 | 37,05 | 36,56 | 36,90 | 00:00:00 | | 2007-06-18 | 37,20 | 1.420.000 | 37,23 | 36,55 | 36,95 | 00:00:00 | | 2007-06-19 | 36,72 | 621.200 | 37,19 | 36,60 | 37,00 | 00:00:00 | | 2007-06-20 | 35,20 | 1.879.800 | 37,00 | 35,15 | 36,00 | 00:00:00 | | 2007-06-21 | 34,00 | 2.281.500 | 35,70 | 33,55 | 35,40 | 00:00:00 | | 2007-06-22 | 36,05 | 3.613.000 | 36,78 | 35,08 | 35,41 | 00:00:00 | | 2007-06-25 | 34,63 | 1.437.800 | 36,29 | 34,63 | 35,62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
