(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 2024-04-20 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-02-21 | 00:00:00 | 28,00 | 28,37 | 27,60 | 28,25 | 1.345.500 | | 2008-02-22 | 00:00:00 | 28,00 | 28,69 | 27,51 | 28,20 | 1.405.200 | | 2008-02-25 | 00:00:00 | 28,45 | 28,45 | 27,41 | 27,77 | 1.209.900 | | 2008-02-26 | 00:00:00 | 27,65 | 28,49 | 27,00 | 28,49 | 1.357.000 | | 2008-02-27 | 00:00:00 | 27,99 | 29,04 | 27,86 | 28,85 | 899.300 | | 2008-02-28 | 00:00:00 | 28,50 | 28,75 | 27,82 | 28,15 | 823.400 | | 2008-02-29 | 00:00:00 | 27,80 | 29,40 | 27,30 | 28,90 | 2.041.100 | | 2008-03-03 | 00:00:00 | 28,89 | 29,95 | 28,70 | 29,90 | 1.246.900 | | 2008-03-04 | 00:00:00 | 29,97 | 30,90 | 29,62 | 30,42 | 2.376.600 | | 2008-03-05 | 00:00:00 | 30,42 | 32,09 | 30,30 | 31,80 | 1.742.200 | | 2008-03-06 | 00:00:00 | 30,65 | 32,20 | 29,60 | 29,84 | 1.077.500 | | 2008-03-07 | 00:00:00 | 29,60 | 29,62 | 28,06 | 28,91 | 813.700 | | 2008-03-10 | 00:00:00 | 28,66 | 30,27 | 27,65 | 28,00 | 1.275.000 | | 2008-03-11 | 00:00:00 | 29,00 | 29,50 | 28,54 | 29,48 | 1.002.300 | | 2008-03-12 | 00:00:00 | 29,26 | 29,80 | 28,32 | 28,89 | 935.100 | | 2008-03-13 | 00:00:00 | 28,29 | 28,80 | 27,10 | 28,40 | 836.800 | | 2008-03-14 | 00:00:00 | 28,49 | 28,49 | 25,80 | 26,50 | 1.771.300 | | 2008-03-18 | 00:00:00 | 26,34 | 27,00 | 25,30 | 27,00 | 1.145.000 | | 2008-03-19 | 00:00:00 | 27,00 | 27,34 | 24,95 | 25,00 | 1.234.000 | | 2008-03-20 | 00:00:00 | 25,80 | 25,49 | 24,25 | 24,50 | 2.029.200 | | 2008-03-25 | 00:00:00 | 25,50 | 26,70 | 24,85 | 25,65 | 921.700 | | 2008-03-26 | 00:00:00 | 25,72 | 26,70 | 25,15 | 25,50 | 1.004.600 | | 2008-03-27 | 00:00:00 | 25,55 | 26,40 | 25,05 | 25,70 | 759.200 | | 2008-03-28 | 00:00:00 | 25,98 | 25,98 | 24,76 | 25,60 | 599.400 | | 2008-03-31 | 00:00:00 | 25,74 | 26,00 | 24,00 | 26,00 | 777.600 | | 2008-04-01 | 00:00:00 | 25,12 | 26,25 | 25,30 | 25,75 | 1.079.100 | | 2008-04-02 | 00:00:00 | 25,61 | 26,00 | 25,11 | 25,70 | 851.600 | | 2008-04-03 | 00:00:00 | 25,55 | 26,00 | 25,32 | 25,70 | 1.032.400 | | 2008-04-04 | 00:00:00 | 25,75 | 27,00 | 25,26 | 27,00 | 668.300 | | 2008-04-07 | 00:00:00 | 27,00 | 27,00 | 25,66 | 25,80 | 921.500 | | 2008-04-08 | 00:00:00 | 25,65 | 25,65 | 24,16 | 25,20 | 1.612.600 | | 2008-04-09 | 00:00:00 | 24,79 | 24,79 | 23,31 | 23,70 | 2.534.200 | | 2008-04-10 | 00:00:00 | 23,90 | 23,90 | 23,35 | 23,90 | 2.085.000 | | 2008-04-11 | 00:00:00 | 23,80 | 24,16 | 23,05 | 24,00 | 1.025.500 | | 2008-04-14 | 00:00:00 | 23,99 | 24,60 | 23,30 | 24,00 | 873.700 | | 2008-04-15 | 00:00:00 | 24,11 | 24,97 | 23,69 | 24,70 | 1.213.100 | | 2008-04-16 | 00:00:00 | 24,75 | 26,69 | 24,75 | 26,50 | 2.809.200 | | 2008-04-17 | 00:00:00 | 26,40 | 27,26 | 26,40 | 26,94 | 864.800 | | 2008-04-18 | 00:00:00 | 26,90 | 27,50 | 26,65 | 27,15 | 813.700 | | 2008-04-22 | 00:00:00 | 27,17 | 27,82 | 26,45 | 27,29 | 980.800 | | 2008-04-23 | 00:00:00 | 27,00 | 27,47 | 26,38 | 27,00 | 682.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
