(Login BolsaPT & Canal Forex) |
|
 COSAN -ON - [Ticker: CSAN3.SA] |     | | Última Trade | 37,330 | Range 52 Semanas | [0,000 - 0,000] | | Hora da Última Trade | 2017-11-01 - 21:35:00 | Price-Target 1 Ano | 0,000 | | Variação | -0,070 (-0.19%) | Capitalização Bolsista | 0 | | Bid / Ask | 37,300 x 0 - 37,340 x 0 | EPS | 0,00 | | Abertura | 37,590 | PER | 0,00% | | Máximo | 37,780 | Pagamento Dividendo | | | Mínimo | 36,820 | Data Ex-Dividendo | | | Fecho Anterior | 37,400 | Yield | | | Volume | 1.834.300 | Volume Médio (3m) | 0 | | Nota: Os dados podem apresentar atraso de alguns minutos. |
| Ver históricos e cotações de outros activos | | Download do Histórico em CSV | | Cotações para CSAN3.SA de 2000-01-01 a 2024-04-26 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-06-25 | 00:00:00 | 35,62 | 36,29 | 34,63 | 34,63 | 1.437.800 | | 2007-06-26 | 00:00:00 | 34,91 | 34,91 | 31,35 | 31,71 | 5.203.800 | | 2007-06-27 | 00:00:00 | 30,60 | 31,35 | 29,90 | 31,01 | 4.274.700 | | 2007-06-28 | 00:00:00 | 31,25 | 32,24 | 31,12 | 31,26 | 1.420.100 | | 2007-06-29 | 00:00:00 | 31,74 | 32,19 | 31,45 | 31,52 | 1.144.900 | | 2007-07-02 | 00:00:00 | 31,60 | 32,70 | 31,60 | 32,70 | 725.300 | | 2007-07-03 | 00:00:00 | 32,79 | 33,30 | 32,00 | 32,35 | 709.400 | | 2007-07-04 | 00:00:00 | 32,48 | 33,05 | 32,15 | 32,15 | 425.100 | | 2007-07-05 | 00:00:00 | 32,38 | 32,38 | 31,50 | 31,60 | 774.200 | | 2007-07-06 | 00:00:00 | 32,20 | 32,54 | 32,20 | 32,45 | 907.300 | | 2007-07-10 | 00:00:00 | 33,00 | 33,00 | 31,82 | 32,00 | 1.084.800 | | 2007-07-11 | 00:00:00 | 32,15 | 32,55 | 31,60 | 31,88 | 1.115.800 | | 2007-07-12 | 00:00:00 | 31,99 | 32,20 | 31,60 | 32,04 | 944.500 | | 2007-07-13 | 00:00:00 | 31,99 | 33,24 | 31,86 | 32,63 | 1.205.200 | | 2007-07-16 | 00:00:00 | 32,80 | 33,25 | 32,56 | 33,00 | 660.500 | | 2007-07-17 | 00:00:00 | 33,00 | 33,95 | 33,00 | 33,82 | 1.009.700 | | 2007-07-18 | 00:00:00 | 33,50 | 34,25 | 33,10 | 33,89 | 813.200 | | 2007-07-19 | 00:00:00 | 33,92 | 35,80 | 33,85 | 35,50 | 1.446.600 | | 2007-07-20 | 00:00:00 | 35,40 | 35,77 | 35,00 | 35,40 | 897.800 | | 2007-07-23 | 00:00:00 | 35,38 | 36,05 | 34,92 | 35,00 | 937.000 | | 2007-07-24 | 00:00:00 | 34,60 | 34,60 | 32,02 | 32,90 | 1.545.400 | | 2007-07-25 | 00:00:00 | 33,30 | 33,74 | 31,50 | 32,71 | 1.666.600 | | 2007-07-26 | 00:00:00 | 32,00 | 32,00 | 30,31 | 30,70 | 1.668.800 | | 2007-07-27 | 00:00:00 | 30,60 | 32,79 | 30,05 | 32,50 | 1.579.800 | | 2007-07-30 | 00:00:00 | 32,59 | 33,40 | 32,06 | 33,00 | 829.000 | | 2007-07-31 | 00:00:00 | 33,29 | 33,42 | 31,70 | 31,70 | 861.200 | | 2007-08-01 | 00:00:00 | 31,30 | 32,95 | 30,85 | 32,95 | 820.600 | | 2007-08-02 | 00:00:00 | 33,30 | 33,30 | 32,13 | 32,16 | 453.700 | | 2007-08-03 | 00:00:00 | 32,25 | 32,35 | 31,56 | 32,00 | 839.000 | | 2007-08-06 | 00:00:00 | 32,49 | 33,28 | 31,15 | 33,09 | 1.047.100 | | 2007-08-07 | 00:00:00 | 32,27 | 33,45 | 32,06 | 33,00 | 690.900 | | 2007-08-08 | 00:00:00 | 33,00 | 33,00 | 32,30 | 32,40 | 937.100 | | 2007-08-09 | 00:00:00 | 32,09 | 32,09 | 30,00 | 30,00 | 1.633.200 | | 2007-08-10 | 00:00:00 | 29,40 | 29,68 | 28,51 | 29,29 | 1.679.200 | | 2007-08-13 | 00:00:00 | 29,99 | 30,29 | 28,50 | 28,50 | 771.700 | | 2007-08-14 | 00:00:00 | 29,00 | 29,29 | 25,30 | 25,30 | 4.064.600 | | 2007-08-15 | 00:00:00 | 24,90 | 25,09 | 23,00 | 23,15 | 3.388.800 | | 2007-08-16 | 00:00:00 | 22,32 | 23,15 | 21,80 | 23,15 | 1.941.800 | | 2007-08-17 | 00:00:00 | 24,10 | 24,50 | 22,33 | 22,60 | 1.406.000 | | 2007-08-20 | 00:00:00 | 23,29 | 23,49 | 21,93 | 22,50 | 1.330.200 | | 2007-08-21 | 00:00:00 | 22,45 | 23,81 | 22,40 | 23,51 | 935.700 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
