|
 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 2024-04-20 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2007-10-18 | 26,90 | 1.094.600 | 27,00 | 25,76 | 26,69 | 00:00:00 | | 2007-10-19 | 25,21 | 1.106.600 | 27,00 | 25,20 | 26,95 | 00:00:00 | | 2007-10-22 | 25,45 | 599.400 | 25,50 | 24,05 | 24,60 | 00:00:00 | | 2007-10-23 | 26,07 | 540.200 | 26,07 | 25,36 | 25,46 | 00:00:00 | | 2007-10-24 | 26,20 | 659.300 | 26,20 | 25,30 | 26,06 | 00:00:00 | | 2007-10-25 | 25,94 | 1.284.400 | 26,51 | 25,50 | 26,30 | 00:00:00 | | 2007-10-26 | 26,50 | 1.029.800 | 26,50 | 26,00 | 26,10 | 00:00:00 | | 2007-10-29 | 26,49 | 948.700 | 27,30 | 26,26 | 26,50 | 00:00:00 | | 2007-10-30 | 26,99 | 873.600 | 27,00 | 26,10 | 26,10 | 00:00:00 | | 2007-10-31 | 27,22 | 768.400 | 27,29 | 26,70 | 26,99 | 00:00:00 | | 2007-11-01 | 26,70 | 903.800 | 26,90 | 26,42 | 26,55 | 00:00:00 | | 2007-11-05 | 26,30 | 1.325.800 | 26,90 | 26,02 | 26,17 | 00:00:00 | | 2007-11-06 | 26,19 | 2.269.600 | 26,95 | 25,70 | 26,84 | 00:00:00 | | 2007-11-07 | 25,19 | 962.900 | 26,15 | 24,71 | 25,80 | 00:00:00 | | 2007-11-08 | 23,31 | 940.600 | 25,42 | 23,20 | 25,19 | 00:00:00 | | 2007-11-09 | 23,47 | 1.293.600 | 23,78 | 22,00 | 23,77 | 00:00:00 | | 2007-11-12 | 22,30 | 824.300 | 23,10 | 22,20 | 22,81 | 00:00:00 | | 2007-11-13 | 23,48 | 916.000 | 23,49 | 22,40 | 22,50 | 00:00:00 | | 2007-11-14 | 24,30 | 787.700 | 24,30 | 23,20 | 23,80 | 00:00:00 | | 2007-11-16 | 25,29 | 1.178.500 | 25,29 | 24,19 | 24,40 | 00:00:00 | | 2007-11-19 | 24,00 | 712.600 | 25,18 | 24,00 | 25,18 | 00:00:00 | | 2007-11-21 | 20,65 | 2.738.600 | 22,80 | 20,65 | 20,65 | 00:00:00 | | 2007-11-22 | 20,98 | 480.700 | 21,31 | 20,00 | 20,80 | 00:00:00 | | 2007-11-23 | 20,55 | 450.200 | 21,29 | 20,50 | 21,02 | 00:00:00 | | 2007-11-26 | 19,25 | 2.064.500 | 21,29 | 19,00 | 20,60 | 00:00:00 | | 2007-11-27 | 18,90 | 1.390.200 | 19,91 | 18,50 | 19,12 | 00:00:00 | | 2007-11-28 | 20,00 | 1.186.400 | 20,06 | 18,72 | 19,80 | 00:00:00 | | 2007-11-29 | 21,30 | 1.243.200 | 21,49 | 19,50 | 19,99 | 00:00:00 | | 2007-11-30 | 20,99 | 1.172.000 | 21,90 | 20,86 | 21,31 | 00:00:00 | | 2007-12-03 | 21,00 | 925.600 | 21,80 | 21,00 | 21,06 | 00:00:00 | | 2007-12-04 | 21,23 | 634.800 | 21,45 | 20,50 | 20,79 | 00:00:00 | | 2007-12-05 | 21,10 | 552.200 | 21,70 | 21,02 | 21,42 | 00:00:00 | | 2007-12-06 | 21,49 | 683.600 | 21,60 | 20,85 | 21,40 | 00:00:00 | | 2007-12-07 | 21,49 | 410.000 | 21,68 | 21,13 | 21,31 | 00:00:00 | | 2007-12-10 | 21,43 | 787.800 | 21,75 | 21,13 | 21,35 | 00:00:00 | | 2007-12-11 | 21,31 | 1.079.200 | 22,59 | 21,01 | 21,36 | 00:00:00 | | 2007-12-12 | 21,50 | 1.494.800 | 22,48 | 21,22 | 21,49 | 00:00:00 | | 2007-12-13 | 21,40 | 868.600 | 21,40 | 20,10 | 21,37 | 00:00:00 | | 2007-12-14 | 20,80 | 653.300 | 21,40 | 20,50 | 21,40 | 00:00:00 | | 2007-12-17 | 20,50 | 878.100 | 20,71 | 20,03 | 20,57 | 00:00:00 | | 2007-12-18 | 21,49 | 1.294.800 | 21,78 | 20,30 | 20,70 | 00:00:00 | | 2007-12-19 | 21,11 | 1.030.700 | 21,70 | 20,83 | 21,24 | 00:00:00 | | 2007-12-20 | 20,90 | 1.138.600 | 21,49 | 20,60 | 21,49 | 00:00:00 | | 2007-12-21 | 21,25 | 1.437.900 | 21,29 | 20,60 | 21,05 | 00:00:00 | | 2007-12-26 | 21,00 | 951.400 | 21,45 | 20,86 | 21,01 | 00:00:00 | | 2007-12-27 | 20,90 | 812.200 | 21,20 | 20,71 | 21,19 | 00:00:00 | | 2007-12-28 | 20,80 | 581.400 | 21,00 | 20,66 | 20,89 | 00:00:00 | | 2008-01-02 | 20,90 | 751.900 | 21,00 | 20,30 | 20,67 | 00:00:00 | | 2008-01-03 | 21,25 | 967.400 | 21,30 | 20,65 | 20,75 | 00:00:00 | | 2008-01-04 | 21,20 | 1.505.700 | 21,49 | 20,24 | 21,20 | 00:00:00 | | 2008-01-07 | 22,50 | 1.305.900 | 22,50 | 21,00 | 21,00 | 00:00:00 | | 2008-01-08 | 23,60 | 2.750.600 | 23,80 | 22,50 | 22,80 | 00:00:00 | | 2008-01-09 | 25,00 | 3.312.300 | 25,75 | 23,60 | 23,70 | 00:00:00 | | 2008-01-10 | 24,75 | 1.950.200 | 25,17 | 24,40 | 25,00 | 00:00:00 | | 2008-01-11 | 24,00 | 1.187.100 | 24,51 | 24,00 | 24,51 | 00:00:00 | | 2008-01-14 | 24,55 | 1.804.700 | 24,76 | 24,00 | 24,00 | 00:00:00 | | 2008-01-15 | 23,75 | 1.364.700 | 24,60 | 23,11 | 24,11 | 00:00:00 | | 2008-01-16 | 23,25 | 1.879.700 | 23,45 | 22,02 | 23,21 | 00:00:00 | | 2008-01-17 | 23,59 | 1.433.100 | 23,99 | 22,55 | 23,20 | 00:00:00 | | 2008-01-18 | 24,00 | 2.027.300 | 24,49 | 23,42 | 23,58 | 00:00:00 | | 2008-01-21 | 22,48 | 981.100 | 22,81 | 21,39 | 22,50 | 00:00:00 | | 2008-01-22 | 22,39 | 1.427.700 | 22,96 | 21,51 | 22,00 | 00:00:00 | | 2008-01-23 | 22,70 | 1.105.100 | 22,70 | 21,27 | 22,08 | 00:00:00 | | 2008-01-24 | 23,50 | 1.221.100 | 24,00 | 22,46 | 23,00 | 00:00:00 | | 2008-01-28 | 24,40 | 1.193.200 | 24,60 | 22,70 | 23,15 | 00:00:00 | | 2008-01-29 | 25,60 | 1.165.600 | 25,60 | 24,00 | 24,60 | 00:00:00 | | 2008-01-30 | 27,00 | 2.224.900 | 27,09 | 24,89 | 25,20 | 00:00:00 | | 2008-01-31 | 27,49 | 2.475.100 | 28,10 | 25,67 | 26,00 | 00:00:00 | | 2008-02-01 | 27,50 | 2.079.300 | 28,15 | 26,70 | 27,90 | 00:00:00 | | 2008-02-06 | 24,80 | 1.490.900 | 26,70 | 24,80 | 25,72 | 00:00:00 | | 2008-02-07 | 24,20 | 1.407.300 | 24,70 | 24,02 | 24,70 | 00:00:00 | | 2008-02-08 | 24,35 | 2.406.800 | 25,00 | 23,16 | 24,30 | 00:00:00 | | 2008-02-11 | 25,00 | 1.429.900 | 25,40 | 24,31 | 24,31 | 00:00:00 | | 2008-02-12 | 25,60 | 1.454.900 | 26,50 | 25,01 | 25,01 | 00:00:00 | | 2008-02-13 | 26,59 | 2.407.000 | 27,22 | 25,72 | 25,72 | 00:00:00 | | 2008-02-14 | 26,69 | 1.215.300 | 27,70 | 26,20 | 26,51 | 00:00:00 | | 2008-02-15 | 27,19 | 876.100 | 27,75 | 26,17 | 26,80 | 00:00:00 | | 2008-02-18 | 28,10 | 791.000 | 28,10 | 27,00 | 27,50 | 00:00:00 | | 2008-02-19 | 26,70 | 918.200 | 28,39 | 26,40 | 27,85 | 00:00:00 | | 2008-02-20 | 27,50 | 1.435.400 | 27,90 | 25,66 | 26,70 | 00:00:00 | | 2008-02-21 | 28,25 | 1.345.500 | 28,37 | 27,60 | 28,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
