Última Hora:          Para más noticias, haga clic aquí.

Zona de Acceso
       
       
¿Recordarme? 

Bajada de
-0,070 (-0.19%%) COSAN -ON - [Ticker: CSAN3.SA]Gráfico COSAN       -ON    Noticias COSAN       -ON    Descargar Históricos de Metastock COSAN       -ON   y Otros  Análisis Técnico COSAN       -ON    
Última Transacción37,330Hora de Cotización2017-11-01 - 21:35:00
Variación-0,070 (-0.19%)Rango 52 Semanas[0,000 - 0,000]
Máximo37,780Mínimo36,820
Volumen1.834.300Volumen Medio (3m)0
Demanda / Oferta37,300 x 0 - 37,340 x 0Yield
Cierre Anterior37,400PER0,00%
Apertura37,590EPS0,00
Fecha Ex-DividendoFecha Dividendo
Capitalización Bursátil0 Objetivo Estimado 1 Año0,000
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
Filtrar el histórico: desde / / hasta / /
FechaCierroVolumenMáximoMínimoAperturaHora
2008-06-2327,89549.80027,9826,3527,0000:00:00
2008-06-2428,191.318.00028,6027,1027,4800:00:00
2008-06-2528,00611.10028,5527,9928,2100:00:00
2008-06-2627,501.160.10027,9727,0027,9700:00:00
2008-06-2727,00921.90027,8026,9027,6000:00:00
2008-06-3027,701.336.30027,7526,6027,0100:00:00
2008-07-0128,191.530.00028,3727,0027,0000:00:00
2008-07-0229,202.218.70029,5028,3528,3600:00:00
2008-07-0328,861.667.50029,9028,8029,2500:00:00
2008-07-0428,90709.70029,3527,9528,6700:00:00
2008-07-0729,791.312.20030,1928,7028,7000:00:00
2008-07-0830,101.491.40030,1429,6129,7800:00:00
2008-07-1030,991.741.20031,2029,6029,7300:00:00
2008-07-1132,651.246.30032,7031,1631,2000:00:00
2008-07-1433,151.316.30034,1532,2733,0000:00:00
2008-07-1532,961.779.90033,0031,8032,0400:00:00
2008-07-1631,801.286.00033,4331,2932,8400:00:00
2008-07-1730,501.102.20031,8830,1531,2200:00:00
2008-07-1830,50835.90030,8029,8530,0000:00:00
2008-07-2130,50504.10031,5030,3431,0000:00:00
2008-07-2229,552.142.70030,9829,2530,1500:00:00
2008-07-2329,60655.70030,0028,5129,5900:00:00
2008-07-2429,501.853.30030,5028,9629,6000:00:00
2008-07-2529,501.033.90030,1029,2029,9400:00:00
2008-07-2829,90419.80030,3429,5229,5200:00:00
2008-07-2930,50672.70030,7730,0230,0200:00:00
2008-07-3031,221.581.50031,5030,9931,0000:00:00
2008-07-3130,791.510.60031,2530,2031,0000:00:00
2008-08-0130,80807.20031,0929,5830,4200:00:00
2008-08-0429,70525.30030,7528,7030,6600:00:00
2008-08-0528,001.117.10030,0027,8029,6500:00:00
2008-08-0628,44710.20028,6027,3328,0500:00:00
2008-08-0728,01390.00029,3827,9328,7200:00:00
2008-08-0828,20402.90029,1527,4227,4200:00:00
2008-08-1128,701.405.10029,7427,9027,9000:00:00
2008-08-1228,34913.30029,5027,6529,4000:00:00
2008-08-1327,601.535.90028,7927,3128,0000:00:00
2008-08-1428,35570.90028,5427,8527,8500:00:00
2008-08-1527,10873.30028,8227,1028,8200:00:00
2008-08-1827,29664.50027,8426,8527,3200:00:00
2008-08-1927,64637.30027,6527,0127,3000:00:00
2008-08-2027,90565.70028,7027,1027,6500:00:00
2008-08-2127,50533.70028,0927,1927,5100:00:00
2008-08-2227,05274.40027,6927,0527,1200:00:00
2008-08-2527,00222.40027,4926,5627,4900:00:00
2008-08-2627,14224.80027,1726,5626,7400:00:00
2008-08-2727,14717.50027,7526,7027,2100:00:00
2008-08-2826,78379.20027,5026,6827,3000:00:00
2008-08-2925,971.548.40027,3025,6127,3000:00:00
2008-09-0125,28391.30025,9024,7125,5000:00:00
2008-09-0224,40676.30025,2823,9025,2800:00:00
2008-09-0323,70771.80024,5323,1124,4300:00:00
2008-09-0423,00816.00024,0022,5124,0000:00:00
2008-09-0522,80520.90023,9022,5022,6000:00:00
2008-09-0821,55821.30023,5921,3023,2100:00:00
2008-09-0918,393.105.60021,7918,3921,3500:00:00
2008-09-1017,402.917.60018,9717,0617,5600:00:00
2008-09-1119,001.788.40019,0016,0016,9900:00:00
2008-09-1219,602.111.90019,8918,3018,5000:00:00
2008-09-1518,25491.80018,7017,8118,3000:00:00
2008-09-1616,502.103.90018,0116,2718,0100:00:00
2008-09-1714,851.462.00016,8514,8516,8500:00:00
2008-09-1814,852.834.60015,5812,5515,2900:00:00
2008-09-1916,221.185.50016,6915,3016,0000:00:00
2008-09-2215,50935.00016,2515,0016,2400:00:00
2008-09-2313,94941.50015,2013,1015,2000:00:00
2008-09-2412,751.327.50014,2512,7514,1000:00:00
2008-09-2513,152.554.70013,4912,6013,0000:00:00
2008-09-2614,201.627.60014,2012,3512,3500:00:00
2008-09-2913,20853.50013,8012,5213,2500:00:00
2008-09-3012,701.537.50013,7912,7013,5000:00:00
2008-10-0113,001.653.20013,4912,8713,0200:00:00
2008-10-0212,90661.60013,2412,0313,0000:00:00
2008-10-0313,10529.90013,9912,9012,9000:00:00
2008-10-0611,70526.50012,8010,9312,1500:00:00
2008-10-0711,65666.70012,0010,4011,8000:00:00
2008-10-0812,321.393.40012,7710,8710,9000:00:00
2008-10-0912,48689.50013,1012,2012,5100:00:00
2008-10-1011,39825.20011,9610,9011,8600:00:00
2008-10-1312,251.229.20012,5511,6112,4200:00:00
2008-10-1412,361.089.30013,1512,0512,6600:00:00
Filtrar el histórico: desde / / hasta / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 


Anchura de la Página:

 Imagen de Fondo:

Copyright@2009-2024 - BolsaES.com, todos los derechos reservados.
Foro de Bolsa Cotizaciones Noticias de Bolsa Chat de Bolsa Disclaimer Recursos para Webmasters