(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 | | 2008-04-23 | 00:00:00 | 27,00 | 27,47 | 26,38 | 27,00 | 682.300 | | 2008-04-24 | 00:00:00 | 26,99 | 27,50 | 24,54 | 26,50 | 3.905.400 | | 2008-04-25 | 00:00:00 | 26,99 | 27,30 | 25,71 | 26,40 | 1.292.800 | | 2008-04-28 | 00:00:00 | 26,66 | 27,16 | 26,36 | 27,00 | 971.400 | | 2008-04-29 | 00:00:00 | 26,70 | 27,29 | 25,72 | 26,00 | 937.100 | | 2008-04-30 | 00:00:00 | 26,00 | 29,90 | 25,80 | 29,90 | 2.336.800 | | 2008-05-02 | 00:00:00 | 29,95 | 29,95 | 27,69 | 28,00 | 1.690.900 | | 2008-05-05 | 00:00:00 | 28,65 | 28,65 | 27,84 | 27,99 | 713.900 | | 2008-05-06 | 00:00:00 | 27,90 | 28,30 | 26,95 | 27,00 | 1.245.200 | | 2008-05-07 | 00:00:00 | 27,00 | 27,24 | 25,80 | 26,00 | 769.900 | | 2008-05-08 | 00:00:00 | 26,05 | 26,68 | 25,95 | 26,68 | 457.900 | | 2008-05-09 | 00:00:00 | 26,70 | 27,93 | 26,01 | 27,75 | 864.100 | | 2008-05-12 | 00:00:00 | 27,99 | 28,35 | 27,65 | 28,25 | 563.400 | | 2008-05-13 | 00:00:00 | 28,15 | 28,80 | 27,70 | 28,39 | 683.500 | | 2008-05-14 | 00:00:00 | 28,39 | 28,39 | 27,52 | 27,88 | 766.800 | | 2008-05-15 | 00:00:00 | 27,98 | 28,05 | 27,45 | 27,90 | 725.800 | | 2008-05-16 | 00:00:00 | 27,95 | 28,35 | 27,59 | 27,90 | 805.500 | | 2008-05-19 | 00:00:00 | 28,19 | 28,20 | 27,30 | 27,50 | 700.700 | | 2008-05-20 | 00:00:00 | 27,40 | 27,40 | 26,90 | 27,35 | 731.200 | | 2008-05-21 | 00:00:00 | 27,74 | 27,99 | 27,00 | 27,30 | 696.400 | | 2008-05-23 | 00:00:00 | 27,30 | 27,30 | 26,30 | 26,30 | 590.200 | | 2008-05-26 | 00:00:00 | 26,41 | 26,50 | 25,73 | 26,00 | 418.100 | | 2008-05-27 | 00:00:00 | 26,00 | 26,05 | 25,00 | 25,25 | 848.500 | | 2008-05-28 | 00:00:00 | 25,59 | 26,15 | 25,40 | 26,01 | 805.900 | | 2008-05-29 | 00:00:00 | 26,19 | 27,00 | 25,01 | 25,90 | 463.300 | | 2008-05-30 | 00:00:00 | 25,56 | 26,39 | 25,10 | 25,60 | 866.800 | | 2008-06-02 | 00:00:00 | 25,57 | 25,57 | 24,80 | 25,54 | 671.400 | | 2008-06-03 | 00:00:00 | 25,50 | 25,54 | 24,28 | 24,65 | 562.300 | | 2008-06-04 | 00:00:00 | 24,47 | 24,47 | 23,71 | 23,97 | 684.900 | | 2008-06-05 | 00:00:00 | 24,02 | 25,05 | 23,81 | 24,99 | 714.000 | | 2008-06-06 | 00:00:00 | 25,10 | 25,50 | 24,13 | 24,88 | 962.300 | | 2008-06-10 | 00:00:00 | 25,20 | 25,89 | 23,95 | 25,50 | 868.200 | | 2008-06-11 | 00:00:00 | 25,45 | 26,15 | 25,14 | 26,00 | 738.700 | | 2008-06-12 | 00:00:00 | 26,06 | 26,50 | 25,58 | 26,40 | 925.100 | | 2008-06-13 | 00:00:00 | 26,40 | 26,80 | 26,05 | 26,55 | 538.400 | | 2008-06-16 | 00:00:00 | 26,40 | 27,00 | 26,40 | 27,00 | 1.253.200 | | 2008-06-17 | 00:00:00 | 27,00 | 27,70 | 27,00 | 27,50 | 853.800 | | 2008-06-18 | 00:00:00 | 27,50 | 27,99 | 27,31 | 27,60 | 1.031.000 | | 2008-06-19 | 00:00:00 | 27,51 | 27,78 | 26,65 | 27,65 | 819.900 | | 2008-06-20 | 00:00:00 | 27,44 | 27,95 | 26,68 | 27,50 | 1.161.200 | | 2008-06-23 | 00:00:00 | 27,00 | 27,98 | 26,35 | 27,89 | 549.800 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
