(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 2024-04-24 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-08-21 | 00:00:00 | 22,45 | 23,81 | 22,40 | 23,51 | 935.700 | | 2007-08-22 | 00:00:00 | 23,84 | 24,49 | 23,05 | 23,75 | 818.800 | | 2007-08-23 | 00:00:00 | 23,90 | 24,45 | 23,45 | 23,75 | 1.123.100 | | 2007-08-24 | 00:00:00 | 23,75 | 24,29 | 23,50 | 24,29 | 681.000 | | 2007-08-27 | 00:00:00 | 24,30 | 25,90 | 23,53 | 25,38 | 929.900 | | 2007-08-28 | 00:00:00 | 25,30 | 25,30 | 23,23 | 23,44 | 984.700 | | 2007-08-29 | 00:00:00 | 23,61 | 24,09 | 22,72 | 22,87 | 884.800 | | 2007-08-30 | 00:00:00 | 22,99 | 22,99 | 21,50 | 22,10 | 1.769.900 | | 2007-08-31 | 00:00:00 | 22,50 | 22,75 | 21,80 | 21,80 | 4.311.400 | | 2007-09-03 | 00:00:00 | 22,10 | 23,20 | 21,55 | 22,69 | 1.585.300 | | 2007-09-04 | 00:00:00 | 22,77 | 23,49 | 22,40 | 22,85 | 1.766.400 | | 2007-09-05 | 00:00:00 | 22,50 | 22,85 | 22,15 | 22,15 | 847.100 | | 2007-09-06 | 00:00:00 | 22,30 | 22,57 | 21,86 | 22,00 | 847.200 | | 2007-09-10 | 00:00:00 | 21,56 | 21,75 | 20,51 | 21,21 | 1.628.300 | | 2007-09-11 | 00:00:00 | 21,69 | 23,49 | 21,25 | 23,49 | 1.420.800 | | 2007-09-12 | 00:00:00 | 23,13 | 24,25 | 22,51 | 23,70 | 1.646.500 | | 2007-09-13 | 00:00:00 | 23,69 | 26,19 | 23,69 | 25,40 | 2.194.200 | | 2007-09-14 | 00:00:00 | 24,72 | 26,51 | 24,34 | 25,60 | 2.273.200 | | 2007-09-17 | 00:00:00 | 25,50 | 25,98 | 24,03 | 24,25 | 1.703.800 | | 2007-09-18 | 00:00:00 | 24,13 | 25,75 | 23,56 | 24,90 | 2.287.600 | | 2007-09-19 | 00:00:00 | 25,49 | 25,49 | 24,42 | 24,60 | 1.449.700 | | 2007-09-20 | 00:00:00 | 24,90 | 24,90 | 23,84 | 24,45 | 628.600 | | 2007-09-21 | 00:00:00 | 24,45 | 25,20 | 24,45 | 24,89 | 620.400 | | 2007-09-24 | 00:00:00 | 24,99 | 25,25 | 24,37 | 24,50 | 971.200 | | 2007-09-25 | 00:00:00 | 24,44 | 24,44 | 23,60 | 24,01 | 818.400 | | 2007-09-26 | 00:00:00 | 24,11 | 24,40 | 24,07 | 24,27 | 587.400 | | 2007-09-27 | 00:00:00 | 24,30 | 24,80 | 24,16 | 24,60 | 590.300 | | 2007-09-28 | 00:00:00 | 24,50 | 25,75 | 24,30 | 25,00 | 1.462.800 | | 2007-10-01 | 00:00:00 | 25,10 | 26,49 | 25,10 | 26,30 | 1.961.400 | | 2007-10-02 | 00:00:00 | 26,25 | 26,78 | 25,60 | 26,48 | 1.168.900 | | 2007-10-03 | 00:00:00 | 26,40 | 26,49 | 25,61 | 25,98 | 837.100 | | 2007-10-04 | 00:00:00 | 25,90 | 27,45 | 25,90 | 27,29 | 2.002.000 | | 2007-10-05 | 00:00:00 | 27,89 | 28,25 | 27,57 | 27,60 | 1.245.100 | | 2007-10-08 | 00:00:00 | 27,99 | 27,99 | 26,01 | 27,70 | 660.900 | | 2007-10-09 | 00:00:00 | 27,60 | 28,49 | 27,20 | 28,40 | 1.436.800 | | 2007-10-10 | 00:00:00 | 28,35 | 28,50 | 27,82 | 28,19 | 669.400 | | 2007-10-11 | 00:00:00 | 28,49 | 29,12 | 27,50 | 28,15 | 1.464.800 | | 2007-10-15 | 00:00:00 | 28,49 | 28,89 | 27,15 | 27,42 | 745.100 | | 2007-10-16 | 00:00:00 | 27,00 | 27,58 | 26,51 | 26,51 | 959.400 | | 2007-10-17 | 00:00:00 | 26,81 | 27,50 | 26,10 | 26,71 | 1.669.400 | | 2007-10-18 | 00:00:00 | 26,69 | 27,00 | 25,76 | 26,90 | 1.094.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
