(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 | | 2008-06-23 | 00:00:00 | 27,00 | 27,98 | 26,35 | 27,89 | 549.800 | | 2008-06-24 | 00:00:00 | 27,48 | 28,60 | 27,10 | 28,19 | 1.318.000 | | 2008-06-25 | 00:00:00 | 28,21 | 28,55 | 27,99 | 28,00 | 611.100 | | 2008-06-26 | 00:00:00 | 27,97 | 27,97 | 27,00 | 27,50 | 1.160.100 | | 2008-06-27 | 00:00:00 | 27,60 | 27,80 | 26,90 | 27,00 | 921.900 | | 2008-06-30 | 00:00:00 | 27,01 | 27,75 | 26,60 | 27,70 | 1.336.300 | | 2008-07-01 | 00:00:00 | 27,00 | 28,37 | 27,00 | 28,19 | 1.530.000 | | 2008-07-02 | 00:00:00 | 28,36 | 29,50 | 28,35 | 29,20 | 2.218.700 | | 2008-07-03 | 00:00:00 | 29,25 | 29,90 | 28,80 | 28,86 | 1.667.500 | | 2008-07-04 | 00:00:00 | 28,67 | 29,35 | 27,95 | 28,90 | 709.700 | | 2008-07-07 | 00:00:00 | 28,70 | 30,19 | 28,70 | 29,79 | 1.312.200 | | 2008-07-08 | 00:00:00 | 29,78 | 30,14 | 29,61 | 30,10 | 1.491.400 | | 2008-07-10 | 00:00:00 | 29,73 | 31,20 | 29,60 | 30,99 | 1.741.200 | | 2008-07-11 | 00:00:00 | 31,20 | 32,70 | 31,16 | 32,65 | 1.246.300 | | 2008-07-14 | 00:00:00 | 33,00 | 34,15 | 32,27 | 33,15 | 1.316.300 | | 2008-07-15 | 00:00:00 | 32,04 | 33,00 | 31,80 | 32,96 | 1.779.900 | | 2008-07-16 | 00:00:00 | 32,84 | 33,43 | 31,29 | 31,80 | 1.286.000 | | 2008-07-17 | 00:00:00 | 31,22 | 31,88 | 30,15 | 30,50 | 1.102.200 | | 2008-07-18 | 00:00:00 | 30,00 | 30,80 | 29,85 | 30,50 | 835.900 | | 2008-07-21 | 00:00:00 | 31,00 | 31,50 | 30,34 | 30,50 | 504.100 | | 2008-07-22 | 00:00:00 | 30,15 | 30,98 | 29,25 | 29,55 | 2.142.700 | | 2008-07-23 | 00:00:00 | 29,59 | 30,00 | 28,51 | 29,60 | 655.700 | | 2008-07-24 | 00:00:00 | 29,60 | 30,50 | 28,96 | 29,50 | 1.853.300 | | 2008-07-25 | 00:00:00 | 29,94 | 30,10 | 29,20 | 29,50 | 1.033.900 | | 2008-07-28 | 00:00:00 | 29,52 | 30,34 | 29,52 | 29,90 | 419.800 | | 2008-07-29 | 00:00:00 | 30,02 | 30,77 | 30,02 | 30,50 | 672.700 | | 2008-07-30 | 00:00:00 | 31,00 | 31,50 | 30,99 | 31,22 | 1.581.500 | | 2008-07-31 | 00:00:00 | 31,00 | 31,25 | 30,20 | 30,79 | 1.510.600 | | 2008-08-01 | 00:00:00 | 30,42 | 31,09 | 29,58 | 30,80 | 807.200 | | 2008-08-04 | 00:00:00 | 30,66 | 30,75 | 28,70 | 29,70 | 525.300 | | 2008-08-05 | 00:00:00 | 29,65 | 30,00 | 27,80 | 28,00 | 1.117.100 | | 2008-08-06 | 00:00:00 | 28,05 | 28,60 | 27,33 | 28,44 | 710.200 | | 2008-08-07 | 00:00:00 | 28,72 | 29,38 | 27,93 | 28,01 | 390.000 | | 2008-08-08 | 00:00:00 | 27,42 | 29,15 | 27,42 | 28,20 | 402.900 | | 2008-08-11 | 00:00:00 | 27,90 | 29,74 | 27,90 | 28,70 | 1.405.100 | | 2008-08-12 | 00:00:00 | 29,40 | 29,50 | 27,65 | 28,34 | 913.300 | | 2008-08-13 | 00:00:00 | 28,00 | 28,79 | 27,31 | 27,60 | 1.535.900 | | 2008-08-14 | 00:00:00 | 27,85 | 28,54 | 27,85 | 28,35 | 570.900 | | 2008-08-15 | 00:00:00 | 28,82 | 28,82 | 27,10 | 27,10 | 873.300 | | 2008-08-18 | 00:00:00 | 27,32 | 27,84 | 26,85 | 27,29 | 664.500 | | 2008-08-19 | 00:00:00 | 27,30 | 27,65 | 27,01 | 27,64 | 637.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
