(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 2024-04-25 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2007-10-18 | 00:00:00 | 26,69 | 27,00 | 25,76 | 26,90 | 1.094.600 | | 2007-10-19 | 00:00:00 | 26,95 | 27,00 | 25,20 | 25,21 | 1.106.600 | | 2007-10-22 | 00:00:00 | 24,60 | 25,50 | 24,05 | 25,45 | 599.400 | | 2007-10-23 | 00:00:00 | 25,46 | 26,07 | 25,36 | 26,07 | 540.200 | | 2007-10-24 | 00:00:00 | 26,06 | 26,20 | 25,30 | 26,20 | 659.300 | | 2007-10-25 | 00:00:00 | 26,30 | 26,51 | 25,50 | 25,94 | 1.284.400 | | 2007-10-26 | 00:00:00 | 26,10 | 26,50 | 26,00 | 26,50 | 1.029.800 | | 2007-10-29 | 00:00:00 | 26,50 | 27,30 | 26,26 | 26,49 | 948.700 | | 2007-10-30 | 00:00:00 | 26,10 | 27,00 | 26,10 | 26,99 | 873.600 | | 2007-10-31 | 00:00:00 | 26,99 | 27,29 | 26,70 | 27,22 | 768.400 | | 2007-11-01 | 00:00:00 | 26,55 | 26,90 | 26,42 | 26,70 | 903.800 | | 2007-11-05 | 00:00:00 | 26,17 | 26,90 | 26,02 | 26,30 | 1.325.800 | | 2007-11-06 | 00:00:00 | 26,84 | 26,95 | 25,70 | 26,19 | 2.269.600 | | 2007-11-07 | 00:00:00 | 25,80 | 26,15 | 24,71 | 25,19 | 962.900 | | 2007-11-08 | 00:00:00 | 25,19 | 25,42 | 23,20 | 23,31 | 940.600 | | 2007-11-09 | 00:00:00 | 23,77 | 23,78 | 22,00 | 23,47 | 1.293.600 | | 2007-11-12 | 00:00:00 | 22,81 | 23,10 | 22,20 | 22,30 | 824.300 | | 2007-11-13 | 00:00:00 | 22,50 | 23,49 | 22,40 | 23,48 | 916.000 | | 2007-11-14 | 00:00:00 | 23,80 | 24,30 | 23,20 | 24,30 | 787.700 | | 2007-11-16 | 00:00:00 | 24,40 | 25,29 | 24,19 | 25,29 | 1.178.500 | | 2007-11-19 | 00:00:00 | 25,18 | 25,18 | 24,00 | 24,00 | 712.600 | | 2007-11-21 | 00:00:00 | 20,65 | 22,80 | 20,65 | 20,65 | 2.738.600 | | 2007-11-22 | 00:00:00 | 20,80 | 21,31 | 20,00 | 20,98 | 480.700 | | 2007-11-23 | 00:00:00 | 21,02 | 21,29 | 20,50 | 20,55 | 450.200 | | 2007-11-26 | 00:00:00 | 20,60 | 21,29 | 19,00 | 19,25 | 2.064.500 | | 2007-11-27 | 00:00:00 | 19,12 | 19,91 | 18,50 | 18,90 | 1.390.200 | | 2007-11-28 | 00:00:00 | 19,80 | 20,06 | 18,72 | 20,00 | 1.186.400 | | 2007-11-29 | 00:00:00 | 19,99 | 21,49 | 19,50 | 21,30 | 1.243.200 | | 2007-11-30 | 00:00:00 | 21,31 | 21,90 | 20,86 | 20,99 | 1.172.000 | | 2007-12-03 | 00:00:00 | 21,06 | 21,80 | 21,00 | 21,00 | 925.600 | | 2007-12-04 | 00:00:00 | 20,79 | 21,45 | 20,50 | 21,23 | 634.800 | | 2007-12-05 | 00:00:00 | 21,42 | 21,70 | 21,02 | 21,10 | 552.200 | | 2007-12-06 | 00:00:00 | 21,40 | 21,60 | 20,85 | 21,49 | 683.600 | | 2007-12-07 | 00:00:00 | 21,31 | 21,68 | 21,13 | 21,49 | 410.000 | | 2007-12-10 | 00:00:00 | 21,35 | 21,75 | 21,13 | 21,43 | 787.800 | | 2007-12-11 | 00:00:00 | 21,36 | 22,59 | 21,01 | 21,31 | 1.079.200 | | 2007-12-12 | 00:00:00 | 21,49 | 22,48 | 21,22 | 21,50 | 1.494.800 | | 2007-12-13 | 00:00:00 | 21,37 | 21,40 | 20,10 | 21,40 | 868.600 | | 2007-12-14 | 00:00:00 | 21,40 | 21,40 | 20,50 | 20,80 | 653.300 | | 2007-12-17 | 00:00:00 | 20,57 | 20,71 | 20,03 | 20,50 | 878.100 | | 2007-12-18 | 00:00:00 | 20,70 | 21,78 | 20,30 | 21,49 | 1.294.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
