|
 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 | | 2008-02-21 | 28,25 | 1.345.500 | 28,37 | 27,60 | 28,00 | 00:00:00 | | 2008-02-22 | 28,20 | 1.405.200 | 28,69 | 27,51 | 28,00 | 00:00:00 | | 2008-02-25 | 27,77 | 1.209.900 | 28,45 | 27,41 | 28,45 | 00:00:00 | | 2008-02-26 | 28,49 | 1.357.000 | 28,49 | 27,00 | 27,65 | 00:00:00 | | 2008-02-27 | 28,85 | 899.300 | 29,04 | 27,86 | 27,99 | 00:00:00 | | 2008-02-28 | 28,15 | 823.400 | 28,75 | 27,82 | 28,50 | 00:00:00 | | 2008-02-29 | 28,90 | 2.041.100 | 29,40 | 27,30 | 27,80 | 00:00:00 | | 2008-03-03 | 29,90 | 1.246.900 | 29,95 | 28,70 | 28,89 | 00:00:00 | | 2008-03-04 | 30,42 | 2.376.600 | 30,90 | 29,62 | 29,97 | 00:00:00 | | 2008-03-05 | 31,80 | 1.742.200 | 32,09 | 30,30 | 30,42 | 00:00:00 | | 2008-03-06 | 29,84 | 1.077.500 | 32,20 | 29,60 | 30,65 | 00:00:00 | | 2008-03-07 | 28,91 | 813.700 | 29,62 | 28,06 | 29,60 | 00:00:00 | | 2008-03-10 | 28,00 | 1.275.000 | 30,27 | 27,65 | 28,66 | 00:00:00 | | 2008-03-11 | 29,48 | 1.002.300 | 29,50 | 28,54 | 29,00 | 00:00:00 | | 2008-03-12 | 28,89 | 935.100 | 29,80 | 28,32 | 29,26 | 00:00:00 | | 2008-03-13 | 28,40 | 836.800 | 28,80 | 27,10 | 28,29 | 00:00:00 | | 2008-03-14 | 26,50 | 1.771.300 | 28,49 | 25,80 | 28,49 | 00:00:00 | | 2008-03-18 | 27,00 | 1.145.000 | 27,00 | 25,30 | 26,34 | 00:00:00 | | 2008-03-19 | 25,00 | 1.234.000 | 27,34 | 24,95 | 27,00 | 00:00:00 | | 2008-03-20 | 24,50 | 2.029.200 | 25,49 | 24,25 | 25,80 | 00:00:00 | | 2008-03-25 | 25,65 | 921.700 | 26,70 | 24,85 | 25,50 | 00:00:00 | | 2008-03-26 | 25,50 | 1.004.600 | 26,70 | 25,15 | 25,72 | 00:00:00 | | 2008-03-27 | 25,70 | 759.200 | 26,40 | 25,05 | 25,55 | 00:00:00 | | 2008-03-28 | 25,60 | 599.400 | 25,98 | 24,76 | 25,98 | 00:00:00 | | 2008-03-31 | 26,00 | 777.600 | 26,00 | 24,00 | 25,74 | 00:00:00 | | 2008-04-01 | 25,75 | 1.079.100 | 26,25 | 25,30 | 25,12 | 00:00:00 | | 2008-04-02 | 25,70 | 851.600 | 26,00 | 25,11 | 25,61 | 00:00:00 | | 2008-04-03 | 25,70 | 1.032.400 | 26,00 | 25,32 | 25,55 | 00:00:00 | | 2008-04-04 | 27,00 | 668.300 | 27,00 | 25,26 | 25,75 | 00:00:00 | | 2008-04-07 | 25,80 | 921.500 | 27,00 | 25,66 | 27,00 | 00:00:00 | | 2008-04-08 | 25,20 | 1.612.600 | 25,65 | 24,16 | 25,65 | 00:00:00 | | 2008-04-09 | 23,70 | 2.534.200 | 24,79 | 23,31 | 24,79 | 00:00:00 | | 2008-04-10 | 23,90 | 2.085.000 | 23,90 | 23,35 | 23,90 | 00:00:00 | | 2008-04-11 | 24,00 | 1.025.500 | 24,16 | 23,05 | 23,80 | 00:00:00 | | 2008-04-14 | 24,00 | 873.700 | 24,60 | 23,30 | 23,99 | 00:00:00 | | 2008-04-15 | 24,70 | 1.213.100 | 24,97 | 23,69 | 24,11 | 00:00:00 | | 2008-04-16 | 26,50 | 2.809.200 | 26,69 | 24,75 | 24,75 | 00:00:00 | | 2008-04-17 | 26,94 | 864.800 | 27,26 | 26,40 | 26,40 | 00:00:00 | | 2008-04-18 | 27,15 | 813.700 | 27,50 | 26,65 | 26,90 | 00:00:00 | | 2008-04-22 | 27,29 | 980.800 | 27,82 | 26,45 | 27,17 | 00:00:00 | | 2008-04-23 | 27,00 | 682.300 | 27,47 | 26,38 | 27,00 | 00:00:00 | | 2008-04-24 | 26,50 | 3.905.400 | 27,50 | 24,54 | 26,99 | 00:00:00 | | 2008-04-25 | 26,40 | 1.292.800 | 27,30 | 25,71 | 26,99 | 00:00:00 | | 2008-04-28 | 27,00 | 971.400 | 27,16 | 26,36 | 26,66 | 00:00:00 | | 2008-04-29 | 26,00 | 937.100 | 27,29 | 25,72 | 26,70 | 00:00:00 | | 2008-04-30 | 29,90 | 2.336.800 | 29,90 | 25,80 | 26,00 | 00:00:00 | | 2008-05-02 | 28,00 | 1.690.900 | 29,95 | 27,69 | 29,95 | 00:00:00 | | 2008-05-05 | 27,99 | 713.900 | 28,65 | 27,84 | 28,65 | 00:00:00 | | 2008-05-06 | 27,00 | 1.245.200 | 28,30 | 26,95 | 27,90 | 00:00:00 | | 2008-05-07 | 26,00 | 769.900 | 27,24 | 25,80 | 27,00 | 00:00:00 | | 2008-05-08 | 26,68 | 457.900 | 26,68 | 25,95 | 26,05 | 00:00:00 | | 2008-05-09 | 27,75 | 864.100 | 27,93 | 26,01 | 26,70 | 00:00:00 | | 2008-05-12 | 28,25 | 563.400 | 28,35 | 27,65 | 27,99 | 00:00:00 | | 2008-05-13 | 28,39 | 683.500 | 28,80 | 27,70 | 28,15 | 00:00:00 | | 2008-05-14 | 27,88 | 766.800 | 28,39 | 27,52 | 28,39 | 00:00:00 | | 2008-05-15 | 27,90 | 725.800 | 28,05 | 27,45 | 27,98 | 00:00:00 | | 2008-05-16 | 27,90 | 805.500 | 28,35 | 27,59 | 27,95 | 00:00:00 | | 2008-05-19 | 27,50 | 700.700 | 28,20 | 27,30 | 28,19 | 00:00:00 | | 2008-05-20 | 27,35 | 731.200 | 27,40 | 26,90 | 27,40 | 00:00:00 | | 2008-05-21 | 27,30 | 696.400 | 27,99 | 27,00 | 27,74 | 00:00:00 | | 2008-05-23 | 26,30 | 590.200 | 27,30 | 26,30 | 27,30 | 00:00:00 | | 2008-05-26 | 26,00 | 418.100 | 26,50 | 25,73 | 26,41 | 00:00:00 | | 2008-05-27 | 25,25 | 848.500 | 26,05 | 25,00 | 26,00 | 00:00:00 | | 2008-05-28 | 26,01 | 805.900 | 26,15 | 25,40 | 25,59 | 00:00:00 | | 2008-05-29 | 25,90 | 463.300 | 27,00 | 25,01 | 26,19 | 00:00:00 | | 2008-05-30 | 25,60 | 866.800 | 26,39 | 25,10 | 25,56 | 00:00:00 | | 2008-06-02 | 25,54 | 671.400 | 25,57 | 24,80 | 25,57 | 00:00:00 | | 2008-06-03 | 24,65 | 562.300 | 25,54 | 24,28 | 25,50 | 00:00:00 | | 2008-06-04 | 23,97 | 684.900 | 24,47 | 23,71 | 24,47 | 00:00:00 | | 2008-06-05 | 24,99 | 714.000 | 25,05 | 23,81 | 24,02 | 00:00:00 | | 2008-06-06 | 24,88 | 962.300 | 25,50 | 24,13 | 25,10 | 00:00:00 | | 2008-06-10 | 25,50 | 868.200 | 25,89 | 23,95 | 25,20 | 00:00:00 | | 2008-06-11 | 26,00 | 738.700 | 26,15 | 25,14 | 25,45 | 00:00:00 | | 2008-06-12 | 26,40 | 925.100 | 26,50 | 25,58 | 26,06 | 00:00:00 | | 2008-06-13 | 26,55 | 538.400 | 26,80 | 26,05 | 26,40 | 00:00:00 | | 2008-06-16 | 27,00 | 1.253.200 | 27,00 | 26,40 | 26,40 | 00:00:00 | | 2008-06-17 | 27,50 | 853.800 | 27,70 | 27,00 | 27,00 | 00:00:00 | | 2008-06-18 | 27,60 | 1.031.000 | 27,99 | 27,31 | 27,50 | 00:00:00 | | 2008-06-19 | 27,65 | 819.900 | 27,78 | 26,65 | 27,51 | 00:00:00 | | 2008-06-20 | 27,50 | 1.161.200 | 27,95 | 26,68 | 27,44 | 00:00:00 | | 2008-06-23 | 27,89 | 549.800 | 27,98 | 26,35 | 27,00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
