(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 | | 2008-08-19 | 00:00:00 | 27,30 | 27,65 | 27,01 | 27,64 | 637.300 | | 2008-08-20 | 00:00:00 | 27,65 | 28,70 | 27,10 | 27,90 | 565.700 | | 2008-08-21 | 00:00:00 | 27,51 | 28,09 | 27,19 | 27,50 | 533.700 | | 2008-08-22 | 00:00:00 | 27,12 | 27,69 | 27,05 | 27,05 | 274.400 | | 2008-08-25 | 00:00:00 | 27,49 | 27,49 | 26,56 | 27,00 | 222.400 | | 2008-08-26 | 00:00:00 | 26,74 | 27,17 | 26,56 | 27,14 | 224.800 | | 2008-08-27 | 00:00:00 | 27,21 | 27,75 | 26,70 | 27,14 | 717.500 | | 2008-08-28 | 00:00:00 | 27,30 | 27,50 | 26,68 | 26,78 | 379.200 | | 2008-08-29 | 00:00:00 | 27,30 | 27,30 | 25,61 | 25,97 | 1.548.400 | | 2008-09-01 | 00:00:00 | 25,50 | 25,90 | 24,71 | 25,28 | 391.300 | | 2008-09-02 | 00:00:00 | 25,28 | 25,28 | 23,90 | 24,40 | 676.300 | | 2008-09-03 | 00:00:00 | 24,43 | 24,53 | 23,11 | 23,70 | 771.800 | | 2008-09-04 | 00:00:00 | 24,00 | 24,00 | 22,51 | 23,00 | 816.000 | | 2008-09-05 | 00:00:00 | 22,60 | 23,90 | 22,50 | 22,80 | 520.900 | | 2008-09-08 | 00:00:00 | 23,21 | 23,59 | 21,30 | 21,55 | 821.300 | | 2008-09-09 | 00:00:00 | 21,35 | 21,79 | 18,39 | 18,39 | 3.105.600 | | 2008-09-10 | 00:00:00 | 17,56 | 18,97 | 17,06 | 17,40 | 2.917.600 | | 2008-09-11 | 00:00:00 | 16,99 | 19,00 | 16,00 | 19,00 | 1.788.400 | | 2008-09-12 | 00:00:00 | 18,50 | 19,89 | 18,30 | 19,60 | 2.111.900 | | 2008-09-15 | 00:00:00 | 18,30 | 18,70 | 17,81 | 18,25 | 491.800 | | 2008-09-16 | 00:00:00 | 18,01 | 18,01 | 16,27 | 16,50 | 2.103.900 | | 2008-09-17 | 00:00:00 | 16,85 | 16,85 | 14,85 | 14,85 | 1.462.000 | | 2008-09-18 | 00:00:00 | 15,29 | 15,58 | 12,55 | 14,85 | 2.834.600 | | 2008-09-19 | 00:00:00 | 16,00 | 16,69 | 15,30 | 16,22 | 1.185.500 | | 2008-09-22 | 00:00:00 | 16,24 | 16,25 | 15,00 | 15,50 | 935.000 | | 2008-09-23 | 00:00:00 | 15,20 | 15,20 | 13,10 | 13,94 | 941.500 | | 2008-09-24 | 00:00:00 | 14,10 | 14,25 | 12,75 | 12,75 | 1.327.500 | | 2008-09-25 | 00:00:00 | 13,00 | 13,49 | 12,60 | 13,15 | 2.554.700 | | 2008-09-26 | 00:00:00 | 12,35 | 14,20 | 12,35 | 14,20 | 1.627.600 | | 2008-09-29 | 00:00:00 | 13,25 | 13,80 | 12,52 | 13,20 | 853.500 | | 2008-09-30 | 00:00:00 | 13,50 | 13,79 | 12,70 | 12,70 | 1.537.500 | | 2008-10-01 | 00:00:00 | 13,02 | 13,49 | 12,87 | 13,00 | 1.653.200 | | 2008-10-02 | 00:00:00 | 13,00 | 13,24 | 12,03 | 12,90 | 661.600 | | 2008-10-03 | 00:00:00 | 12,90 | 13,99 | 12,90 | 13,10 | 529.900 | | 2008-10-06 | 00:00:00 | 12,15 | 12,80 | 10,93 | 11,70 | 526.500 | | 2008-10-07 | 00:00:00 | 11,80 | 12,00 | 10,40 | 11,65 | 666.700 | | 2008-10-08 | 00:00:00 | 10,90 | 12,77 | 10,87 | 12,32 | 1.393.400 | | 2008-10-09 | 00:00:00 | 12,51 | 13,10 | 12,20 | 12,48 | 689.500 | | 2008-10-10 | 00:00:00 | 11,86 | 11,96 | 10,90 | 11,39 | 825.200 | | 2008-10-13 | 00:00:00 | 12,42 | 12,55 | 11,61 | 12,25 | 1.229.200 | | 2008-10-14 | 00:00:00 | 12,66 | 13,15 | 12,05 | 12,36 | 1.089.300 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
