|
 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 | | 2008-06-23 | 27,89 | 549.800 | 27,98 | 26,35 | 27,00 | 00:00:00 | | 2008-06-24 | 28,19 | 1.318.000 | 28,60 | 27,10 | 27,48 | 00:00:00 | | 2008-06-25 | 28,00 | 611.100 | 28,55 | 27,99 | 28,21 | 00:00:00 | | 2008-06-26 | 27,50 | 1.160.100 | 27,97 | 27,00 | 27,97 | 00:00:00 | | 2008-06-27 | 27,00 | 921.900 | 27,80 | 26,90 | 27,60 | 00:00:00 | | 2008-06-30 | 27,70 | 1.336.300 | 27,75 | 26,60 | 27,01 | 00:00:00 | | 2008-07-01 | 28,19 | 1.530.000 | 28,37 | 27,00 | 27,00 | 00:00:00 | | 2008-07-02 | 29,20 | 2.218.700 | 29,50 | 28,35 | 28,36 | 00:00:00 | | 2008-07-03 | 28,86 | 1.667.500 | 29,90 | 28,80 | 29,25 | 00:00:00 | | 2008-07-04 | 28,90 | 709.700 | 29,35 | 27,95 | 28,67 | 00:00:00 | | 2008-07-07 | 29,79 | 1.312.200 | 30,19 | 28,70 | 28,70 | 00:00:00 | | 2008-07-08 | 30,10 | 1.491.400 | 30,14 | 29,61 | 29,78 | 00:00:00 | | 2008-07-10 | 30,99 | 1.741.200 | 31,20 | 29,60 | 29,73 | 00:00:00 | | 2008-07-11 | 32,65 | 1.246.300 | 32,70 | 31,16 | 31,20 | 00:00:00 | | 2008-07-14 | 33,15 | 1.316.300 | 34,15 | 32,27 | 33,00 | 00:00:00 | | 2008-07-15 | 32,96 | 1.779.900 | 33,00 | 31,80 | 32,04 | 00:00:00 | | 2008-07-16 | 31,80 | 1.286.000 | 33,43 | 31,29 | 32,84 | 00:00:00 | | 2008-07-17 | 30,50 | 1.102.200 | 31,88 | 30,15 | 31,22 | 00:00:00 | | 2008-07-18 | 30,50 | 835.900 | 30,80 | 29,85 | 30,00 | 00:00:00 | | 2008-07-21 | 30,50 | 504.100 | 31,50 | 30,34 | 31,00 | 00:00:00 | | 2008-07-22 | 29,55 | 2.142.700 | 30,98 | 29,25 | 30,15 | 00:00:00 | | 2008-07-23 | 29,60 | 655.700 | 30,00 | 28,51 | 29,59 | 00:00:00 | | 2008-07-24 | 29,50 | 1.853.300 | 30,50 | 28,96 | 29,60 | 00:00:00 | | 2008-07-25 | 29,50 | 1.033.900 | 30,10 | 29,20 | 29,94 | 00:00:00 | | 2008-07-28 | 29,90 | 419.800 | 30,34 | 29,52 | 29,52 | 00:00:00 | | 2008-07-29 | 30,50 | 672.700 | 30,77 | 30,02 | 30,02 | 00:00:00 | | 2008-07-30 | 31,22 | 1.581.500 | 31,50 | 30,99 | 31,00 | 00:00:00 | | 2008-07-31 | 30,79 | 1.510.600 | 31,25 | 30,20 | 31,00 | 00:00:00 | | 2008-08-01 | 30,80 | 807.200 | 31,09 | 29,58 | 30,42 | 00:00:00 | | 2008-08-04 | 29,70 | 525.300 | 30,75 | 28,70 | 30,66 | 00:00:00 | | 2008-08-05 | 28,00 | 1.117.100 | 30,00 | 27,80 | 29,65 | 00:00:00 | | 2008-08-06 | 28,44 | 710.200 | 28,60 | 27,33 | 28,05 | 00:00:00 | | 2008-08-07 | 28,01 | 390.000 | 29,38 | 27,93 | 28,72 | 00:00:00 | | 2008-08-08 | 28,20 | 402.900 | 29,15 | 27,42 | 27,42 | 00:00:00 | | 2008-08-11 | 28,70 | 1.405.100 | 29,74 | 27,90 | 27,90 | 00:00:00 | | 2008-08-12 | 28,34 | 913.300 | 29,50 | 27,65 | 29,40 | 00:00:00 | | 2008-08-13 | 27,60 | 1.535.900 | 28,79 | 27,31 | 28,00 | 00:00:00 | | 2008-08-14 | 28,35 | 570.900 | 28,54 | 27,85 | 27,85 | 00:00:00 | | 2008-08-15 | 27,10 | 873.300 | 28,82 | 27,10 | 28,82 | 00:00:00 | | 2008-08-18 | 27,29 | 664.500 | 27,84 | 26,85 | 27,32 | 00:00:00 | | 2008-08-19 | 27,64 | 637.300 | 27,65 | 27,01 | 27,30 | 00:00:00 | | 2008-08-20 | 27,90 | 565.700 | 28,70 | 27,10 | 27,65 | 00:00:00 | | 2008-08-21 | 27,50 | 533.700 | 28,09 | 27,19 | 27,51 | 00:00:00 | | 2008-08-22 | 27,05 | 274.400 | 27,69 | 27,05 | 27,12 | 00:00:00 | | 2008-08-25 | 27,00 | 222.400 | 27,49 | 26,56 | 27,49 | 00:00:00 | | 2008-08-26 | 27,14 | 224.800 | 27,17 | 26,56 | 26,74 | 00:00:00 | | 2008-08-27 | 27,14 | 717.500 | 27,75 | 26,70 | 27,21 | 00:00:00 | | 2008-08-28 | 26,78 | 379.200 | 27,50 | 26,68 | 27,30 | 00:00:00 | | 2008-08-29 | 25,97 | 1.548.400 | 27,30 | 25,61 | 27,30 | 00:00:00 | | 2008-09-01 | 25,28 | 391.300 | 25,90 | 24,71 | 25,50 | 00:00:00 | | 2008-09-02 | 24,40 | 676.300 | 25,28 | 23,90 | 25,28 | 00:00:00 | | 2008-09-03 | 23,70 | 771.800 | 24,53 | 23,11 | 24,43 | 00:00:00 | | 2008-09-04 | 23,00 | 816.000 | 24,00 | 22,51 | 24,00 | 00:00:00 | | 2008-09-05 | 22,80 | 520.900 | 23,90 | 22,50 | 22,60 | 00:00:00 | | 2008-09-08 | 21,55 | 821.300 | 23,59 | 21,30 | 23,21 | 00:00:00 | | 2008-09-09 | 18,39 | 3.105.600 | 21,79 | 18,39 | 21,35 | 00:00:00 | | 2008-09-10 | 17,40 | 2.917.600 | 18,97 | 17,06 | 17,56 | 00:00:00 | | 2008-09-11 | 19,00 | 1.788.400 | 19,00 | 16,00 | 16,99 | 00:00:00 | | 2008-09-12 | 19,60 | 2.111.900 | 19,89 | 18,30 | 18,50 | 00:00:00 | | 2008-09-15 | 18,25 | 491.800 | 18,70 | 17,81 | 18,30 | 00:00:00 | | 2008-09-16 | 16,50 | 2.103.900 | 18,01 | 16,27 | 18,01 | 00:00:00 | | 2008-09-17 | 14,85 | 1.462.000 | 16,85 | 14,85 | 16,85 | 00:00:00 | | 2008-09-18 | 14,85 | 2.834.600 | 15,58 | 12,55 | 15,29 | 00:00:00 | | 2008-09-19 | 16,22 | 1.185.500 | 16,69 | 15,30 | 16,00 | 00:00:00 | | 2008-09-22 | 15,50 | 935.000 | 16,25 | 15,00 | 16,24 | 00:00:00 | | 2008-09-23 | 13,94 | 941.500 | 15,20 | 13,10 | 15,20 | 00:00:00 | | 2008-09-24 | 12,75 | 1.327.500 | 14,25 | 12,75 | 14,10 | 00:00:00 | | 2008-09-25 | 13,15 | 2.554.700 | 13,49 | 12,60 | 13,00 | 00:00:00 | | 2008-09-26 | 14,20 | 1.627.600 | 14,20 | 12,35 | 12,35 | 00:00:00 | | 2008-09-29 | 13,20 | 853.500 | 13,80 | 12,52 | 13,25 | 00:00:00 | | 2008-09-30 | 12,70 | 1.537.500 | 13,79 | 12,70 | 13,50 | 00:00:00 | | 2008-10-01 | 13,00 | 1.653.200 | 13,49 | 12,87 | 13,02 | 00:00:00 | | 2008-10-02 | 12,90 | 661.600 | 13,24 | 12,03 | 13,00 | 00:00:00 | | 2008-10-03 | 13,10 | 529.900 | 13,99 | 12,90 | 12,90 | 00:00:00 | | 2008-10-06 | 11,70 | 526.500 | 12,80 | 10,93 | 12,15 | 00:00:00 | | 2008-10-07 | 11,65 | 666.700 | 12,00 | 10,40 | 11,80 | 00:00:00 | | 2008-10-08 | 12,32 | 1.393.400 | 12,77 | 10,87 | 10,90 | 00:00:00 | | 2008-10-09 | 12,48 | 689.500 | 13,10 | 12,20 | 12,51 | 00:00:00 | | 2008-10-10 | 11,39 | 825.200 | 11,96 | 10,90 | 11,86 | 00:00:00 | | 2008-10-13 | 12,25 | 1.229.200 | 12,55 | 11,61 | 12,42 | 00:00:00 | | 2008-10-14 | 12,36 | 1.089.300 | 13,15 | 12,05 | 12,66 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
