|
 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 | | 2007-06-25 | 34,63 | 1.437.800 | 36,29 | 34,63 | 35,62 | 00:00:00 | | 2007-06-26 | 31,71 | 5.203.800 | 34,91 | 31,35 | 34,91 | 00:00:00 | | 2007-06-27 | 31,01 | 4.274.700 | 31,35 | 29,90 | 30,60 | 00:00:00 | | 2007-06-28 | 31,26 | 1.420.100 | 32,24 | 31,12 | 31,25 | 00:00:00 | | 2007-06-29 | 31,52 | 1.144.900 | 32,19 | 31,45 | 31,74 | 00:00:00 | | 2007-07-02 | 32,70 | 725.300 | 32,70 | 31,60 | 31,60 | 00:00:00 | | 2007-07-03 | 32,35 | 709.400 | 33,30 | 32,00 | 32,79 | 00:00:00 | | 2007-07-04 | 32,15 | 425.100 | 33,05 | 32,15 | 32,48 | 00:00:00 | | 2007-07-05 | 31,60 | 774.200 | 32,38 | 31,50 | 32,38 | 00:00:00 | | 2007-07-06 | 32,45 | 907.300 | 32,54 | 32,20 | 32,20 | 00:00:00 | | 2007-07-10 | 32,00 | 1.084.800 | 33,00 | 31,82 | 33,00 | 00:00:00 | | 2007-07-11 | 31,88 | 1.115.800 | 32,55 | 31,60 | 32,15 | 00:00:00 | | 2007-07-12 | 32,04 | 944.500 | 32,20 | 31,60 | 31,99 | 00:00:00 | | 2007-07-13 | 32,63 | 1.205.200 | 33,24 | 31,86 | 31,99 | 00:00:00 | | 2007-07-16 | 33,00 | 660.500 | 33,25 | 32,56 | 32,80 | 00:00:00 | | 2007-07-17 | 33,82 | 1.009.700 | 33,95 | 33,00 | 33,00 | 00:00:00 | | 2007-07-18 | 33,89 | 813.200 | 34,25 | 33,10 | 33,50 | 00:00:00 | | 2007-07-19 | 35,50 | 1.446.600 | 35,80 | 33,85 | 33,92 | 00:00:00 | | 2007-07-20 | 35,40 | 897.800 | 35,77 | 35,00 | 35,40 | 00:00:00 | | 2007-07-23 | 35,00 | 937.000 | 36,05 | 34,92 | 35,38 | 00:00:00 | | 2007-07-24 | 32,90 | 1.545.400 | 34,60 | 32,02 | 34,60 | 00:00:00 | | 2007-07-25 | 32,71 | 1.666.600 | 33,74 | 31,50 | 33,30 | 00:00:00 | | 2007-07-26 | 30,70 | 1.668.800 | 32,00 | 30,31 | 32,00 | 00:00:00 | | 2007-07-27 | 32,50 | 1.579.800 | 32,79 | 30,05 | 30,60 | 00:00:00 | | 2007-07-30 | 33,00 | 829.000 | 33,40 | 32,06 | 32,59 | 00:00:00 | | 2007-07-31 | 31,70 | 861.200 | 33,42 | 31,70 | 33,29 | 00:00:00 | | 2007-08-01 | 32,95 | 820.600 | 32,95 | 30,85 | 31,30 | 00:00:00 | | 2007-08-02 | 32,16 | 453.700 | 33,30 | 32,13 | 33,30 | 00:00:00 | | 2007-08-03 | 32,00 | 839.000 | 32,35 | 31,56 | 32,25 | 00:00:00 | | 2007-08-06 | 33,09 | 1.047.100 | 33,28 | 31,15 | 32,49 | 00:00:00 | | 2007-08-07 | 33,00 | 690.900 | 33,45 | 32,06 | 32,27 | 00:00:00 | | 2007-08-08 | 32,40 | 937.100 | 33,00 | 32,30 | 33,00 | 00:00:00 | | 2007-08-09 | 30,00 | 1.633.200 | 32,09 | 30,00 | 32,09 | 00:00:00 | | 2007-08-10 | 29,29 | 1.679.200 | 29,68 | 28,51 | 29,40 | 00:00:00 | | 2007-08-13 | 28,50 | 771.700 | 30,29 | 28,50 | 29,99 | 00:00:00 | | 2007-08-14 | 25,30 | 4.064.600 | 29,29 | 25,30 | 29,00 | 00:00:00 | | 2007-08-15 | 23,15 | 3.388.800 | 25,09 | 23,00 | 24,90 | 00:00:00 | | 2007-08-16 | 23,15 | 1.941.800 | 23,15 | 21,80 | 22,32 | 00:00:00 | | 2007-08-17 | 22,60 | 1.406.000 | 24,50 | 22,33 | 24,10 | 00:00:00 | | 2007-08-20 | 22,50 | 1.330.200 | 23,49 | 21,93 | 23,29 | 00:00:00 | | 2007-08-21 | 23,51 | 935.700 | 23,81 | 22,40 | 22,45 | 00:00:00 | | 2007-08-22 | 23,75 | 818.800 | 24,49 | 23,05 | 23,84 | 00:00:00 | | 2007-08-23 | 23,75 | 1.123.100 | 24,45 | 23,45 | 23,90 | 00:00:00 | | 2007-08-24 | 24,29 | 681.000 | 24,29 | 23,50 | 23,75 | 00:00:00 | | 2007-08-27 | 25,38 | 929.900 | 25,90 | 23,53 | 24,30 | 00:00:00 | | 2007-08-28 | 23,44 | 984.700 | 25,30 | 23,23 | 25,30 | 00:00:00 | | 2007-08-29 | 22,87 | 884.800 | 24,09 | 22,72 | 23,61 | 00:00:00 | | 2007-08-30 | 22,10 | 1.769.900 | 22,99 | 21,50 | 22,99 | 00:00:00 | | 2007-08-31 | 21,80 | 4.311.400 | 22,75 | 21,80 | 22,50 | 00:00:00 | | 2007-09-03 | 22,69 | 1.585.300 | 23,20 | 21,55 | 22,10 | 00:00:00 | | 2007-09-04 | 22,85 | 1.766.400 | 23,49 | 22,40 | 22,77 | 00:00:00 | | 2007-09-05 | 22,15 | 847.100 | 22,85 | 22,15 | 22,50 | 00:00:00 | | 2007-09-06 | 22,00 | 847.200 | 22,57 | 21,86 | 22,30 | 00:00:00 | | 2007-09-10 | 21,21 | 1.628.300 | 21,75 | 20,51 | 21,56 | 00:00:00 | | 2007-09-11 | 23,49 | 1.420.800 | 23,49 | 21,25 | 21,69 | 00:00:00 | | 2007-09-12 | 23,70 | 1.646.500 | 24,25 | 22,51 | 23,13 | 00:00:00 | | 2007-09-13 | 25,40 | 2.194.200 | 26,19 | 23,69 | 23,69 | 00:00:00 | | 2007-09-14 | 25,60 | 2.273.200 | 26,51 | 24,34 | 24,72 | 00:00:00 | | 2007-09-17 | 24,25 | 1.703.800 | 25,98 | 24,03 | 25,50 | 00:00:00 | | 2007-09-18 | 24,90 | 2.287.600 | 25,75 | 23,56 | 24,13 | 00:00:00 | | 2007-09-19 | 24,60 | 1.449.700 | 25,49 | 24,42 | 25,49 | 00:00:00 | | 2007-09-20 | 24,45 | 628.600 | 24,90 | 23,84 | 24,90 | 00:00:00 | | 2007-09-21 | 24,89 | 620.400 | 25,20 | 24,45 | 24,45 | 00:00:00 | | 2007-09-24 | 24,50 | 971.200 | 25,25 | 24,37 | 24,99 | 00:00:00 | | 2007-09-25 | 24,01 | 818.400 | 24,44 | 23,60 | 24,44 | 00:00:00 | | 2007-09-26 | 24,27 | 587.400 | 24,40 | 24,07 | 24,11 | 00:00:00 | | 2007-09-27 | 24,60 | 590.300 | 24,80 | 24,16 | 24,30 | 00:00:00 | | 2007-09-28 | 25,00 | 1.462.800 | 25,75 | 24,30 | 24,50 | 00:00:00 | | 2007-10-01 | 26,30 | 1.961.400 | 26,49 | 25,10 | 25,10 | 00:00:00 | | 2007-10-02 | 26,48 | 1.168.900 | 26,78 | 25,60 | 26,25 | 00:00:00 | | 2007-10-03 | 25,98 | 837.100 | 26,49 | 25,61 | 26,40 | 00:00:00 | | 2007-10-04 | 27,29 | 2.002.000 | 27,45 | 25,90 | 25,90 | 00:00:00 | | 2007-10-05 | 27,60 | 1.245.100 | 28,25 | 27,57 | 27,89 | 00:00:00 | | 2007-10-08 | 27,70 | 660.900 | 27,99 | 26,01 | 27,99 | 00:00:00 | | 2007-10-09 | 28,40 | 1.436.800 | 28,49 | 27,20 | 27,60 | 00:00:00 | | 2007-10-10 | 28,19 | 669.400 | 28,50 | 27,82 | 28,35 | 00:00:00 | | 2007-10-11 | 28,15 | 1.464.800 | 29,12 | 27,50 | 28,49 | 00:00:00 | | 2007-10-15 | 27,42 | 745.100 | 28,89 | 27,15 | 28,49 | 00:00:00 | | 2007-10-16 | 26,51 | 959.400 | 27,58 | 26,51 | 27,00 | 00:00:00 | | 2007-10-17 | 26,71 | 1.669.400 | 27,50 | 26,10 | 26,81 | 00:00:00 | | 2007-10-18 | 26,90 | 1.094.600 | 27,00 | 25,76 | 26,69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
