(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 | | 2007-12-18 | 00:00:00 | 20,70 | 21,78 | 20,30 | 21,49 | 1.294.800 | | 2007-12-19 | 00:00:00 | 21,24 | 21,70 | 20,83 | 21,11 | 1.030.700 | | 2007-12-20 | 00:00:00 | 21,49 | 21,49 | 20,60 | 20,90 | 1.138.600 | | 2007-12-21 | 00:00:00 | 21,05 | 21,29 | 20,60 | 21,25 | 1.437.900 | | 2007-12-26 | 00:00:00 | 21,01 | 21,45 | 20,86 | 21,00 | 951.400 | | 2007-12-27 | 00:00:00 | 21,19 | 21,20 | 20,71 | 20,90 | 812.200 | | 2007-12-28 | 00:00:00 | 20,89 | 21,00 | 20,66 | 20,80 | 581.400 | | 2008-01-02 | 00:00:00 | 20,67 | 21,00 | 20,30 | 20,90 | 751.900 | | 2008-01-03 | 00:00:00 | 20,75 | 21,30 | 20,65 | 21,25 | 967.400 | | 2008-01-04 | 00:00:00 | 21,20 | 21,49 | 20,24 | 21,20 | 1.505.700 | | 2008-01-07 | 00:00:00 | 21,00 | 22,50 | 21,00 | 22,50 | 1.305.900 | | 2008-01-08 | 00:00:00 | 22,80 | 23,80 | 22,50 | 23,60 | 2.750.600 | | 2008-01-09 | 00:00:00 | 23,70 | 25,75 | 23,60 | 25,00 | 3.312.300 | | 2008-01-10 | 00:00:00 | 25,00 | 25,17 | 24,40 | 24,75 | 1.950.200 | | 2008-01-11 | 00:00:00 | 24,51 | 24,51 | 24,00 | 24,00 | 1.187.100 | | 2008-01-14 | 00:00:00 | 24,00 | 24,76 | 24,00 | 24,55 | 1.804.700 | | 2008-01-15 | 00:00:00 | 24,11 | 24,60 | 23,11 | 23,75 | 1.364.700 | | 2008-01-16 | 00:00:00 | 23,21 | 23,45 | 22,02 | 23,25 | 1.879.700 | | 2008-01-17 | 00:00:00 | 23,20 | 23,99 | 22,55 | 23,59 | 1.433.100 | | 2008-01-18 | 00:00:00 | 23,58 | 24,49 | 23,42 | 24,00 | 2.027.300 | | 2008-01-21 | 00:00:00 | 22,50 | 22,81 | 21,39 | 22,48 | 981.100 | | 2008-01-22 | 00:00:00 | 22,00 | 22,96 | 21,51 | 22,39 | 1.427.700 | | 2008-01-23 | 00:00:00 | 22,08 | 22,70 | 21,27 | 22,70 | 1.105.100 | | 2008-01-24 | 00:00:00 | 23,00 | 24,00 | 22,46 | 23,50 | 1.221.100 | | 2008-01-28 | 00:00:00 | 23,15 | 24,60 | 22,70 | 24,40 | 1.193.200 | | 2008-01-29 | 00:00:00 | 24,60 | 25,60 | 24,00 | 25,60 | 1.165.600 | | 2008-01-30 | 00:00:00 | 25,20 | 27,09 | 24,89 | 27,00 | 2.224.900 | | 2008-01-31 | 00:00:00 | 26,00 | 28,10 | 25,67 | 27,49 | 2.475.100 | | 2008-02-01 | 00:00:00 | 27,90 | 28,15 | 26,70 | 27,50 | 2.079.300 | | 2008-02-06 | 00:00:00 | 25,72 | 26,70 | 24,80 | 24,80 | 1.490.900 | | 2008-02-07 | 00:00:00 | 24,70 | 24,70 | 24,02 | 24,20 | 1.407.300 | | 2008-02-08 | 00:00:00 | 24,30 | 25,00 | 23,16 | 24,35 | 2.406.800 | | 2008-02-11 | 00:00:00 | 24,31 | 25,40 | 24,31 | 25,00 | 1.429.900 | | 2008-02-12 | 00:00:00 | 25,01 | 26,50 | 25,01 | 25,60 | 1.454.900 | | 2008-02-13 | 00:00:00 | 25,72 | 27,22 | 25,72 | 26,59 | 2.407.000 | | 2008-02-14 | 00:00:00 | 26,51 | 27,70 | 26,20 | 26,69 | 1.215.300 | | 2008-02-15 | 00:00:00 | 26,80 | 27,75 | 26,17 | 27,19 | 876.100 | | 2008-02-18 | 00:00:00 | 27,50 | 28,10 | 27,00 | 28,10 | 791.000 | | 2008-02-19 | 00:00:00 | 27,85 | 28,39 | 26,40 | 26,70 | 918.200 | | 2008-02-20 | 00:00:00 | 26,70 | 27,90 | 25,66 | 27,50 | 1.435.400 | | 2008-02-21 | 00:00:00 | 28,00 | 28,37 | 27,60 | 28,25 | 1.345.500 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
