(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 2024-04-19 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2008-10-14 | 00:00:00 | 12,66 | 13,15 | 12,05 | 12,36 | 1.089.300 | | 2008-10-15 | 00:00:00 | 11,89 | 11,98 | 10,55 | 10,78 | 816.700 | | 2008-10-16 | 00:00:00 | 10,99 | 11,60 | 10,30 | 10,70 | 764.500 | | 2008-10-17 | 00:00:00 | 10,75 | 11,05 | 10,00 | 10,00 | 615.200 | | 2008-10-20 | 00:00:00 | 10,17 | 11,39 | 10,17 | 11,39 | 397.700 | | 2008-10-21 | 00:00:00 | 11,30 | 11,98 | 10,86 | 11,65 | 581.500 | | 2008-10-22 | 00:00:00 | 10,99 | 11,20 | 10,53 | 10,55 | 1.084.300 | | 2008-10-23 | 00:00:00 | 10,40 | 11,14 | 9,90 | 10,10 | 704.600 | | 2008-10-24 | 00:00:00 | 9,79 | 9,79 | 8,50 | 8,80 | 1.342.900 | | 2008-10-27 | 00:00:00 | 8,70 | 9,00 | 8,00 | 8,54 | 761.900 | | 2008-10-28 | 00:00:00 | 9,02 | 10,85 | 8,73 | 10,50 | 1.069.600 | | 2008-10-29 | 00:00:00 | 11,00 | 11,50 | 10,01 | 11,01 | 611.000 | | 2008-10-30 | 00:00:00 | 11,50 | 12,26 | 10,77 | 11,10 | 748.900 | | 2008-10-31 | 00:00:00 | 11,00 | 11,45 | 10,26 | 10,55 | 1.636.300 | | 2008-11-03 | 00:00:00 | 10,66 | 10,90 | 10,20 | 10,60 | 299.900 | | 2008-11-04 | 00:00:00 | 10,95 | 11,44 | 10,31 | 11,26 | 702.100 | | 2008-11-05 | 00:00:00 | 11,08 | 11,94 | 10,90 | 11,10 | 688.900 | | 2008-11-06 | 00:00:00 | 10,93 | 11,49 | 10,77 | 11,14 | 403.100 | | 2008-11-07 | 00:00:00 | 11,02 | 12,00 | 11,02 | 11,98 | 596.200 | | 2008-11-10 | 00:00:00 | 12,27 | 12,58 | 10,78 | 11,00 | 709.600 | | 2008-11-11 | 00:00:00 | 10,60 | 11,43 | 10,33 | 11,34 | 326.900 | | 2008-11-12 | 00:00:00 | 11,20 | 11,20 | 9,90 | 10,48 | 1.345.300 | | 2008-11-13 | 00:00:00 | 10,76 | 10,96 | 10,11 | 10,40 | 559.100 | | 2008-11-14 | 00:00:00 | 10,79 | 11,20 | 10,30 | 10,98 | 261.200 | | 2008-11-17 | 00:00:00 | 10,65 | 11,48 | 10,50 | 11,48 | 292.500 | | 2008-11-18 | 00:00:00 | 10,80 | 11,50 | 10,75 | 10,99 | 388.200 | | 2008-11-19 | 00:00:00 | 10,81 | 11,03 | 10,19 | 10,20 | 461.000 | | 2008-11-21 | 00:00:00 | 10,00 | 10,09 | 9,10 | 9,20 | 952.600 | | 2008-11-24 | 00:00:00 | 9,98 | 10,20 | 9,42 | 9,72 | 670.100 | | 2008-11-25 | 00:00:00 | 9,74 | 10,75 | 9,70 | 10,07 | 521.100 | | 2008-11-26 | 00:00:00 | 10,25 | 11,05 | 10,00 | 10,91 | 884.300 | | 2008-11-27 | 00:00:00 | 10,99 | 11,20 | 10,66 | 11,10 | 142.700 | | 2008-11-28 | 00:00:00 | 11,10 | 11,39 | 10,77 | 11,20 | 390.000 | | 2008-12-01 | 00:00:00 | 11,13 | 11,13 | 10,06 | 10,10 | 475.000 | | 2008-12-02 | 00:00:00 | 10,61 | 10,80 | 10,00 | 10,09 | 388.300 | | 2008-12-03 | 00:00:00 | 10,03 | 10,27 | 9,65 | 9,80 | 601.700 | | 2008-12-04 | 00:00:00 | 10,09 | 10,15 | 9,73 | 9,82 | 268.400 | | 2008-12-05 | 00:00:00 | 9,82 | 9,82 | 9,21 | 9,26 | 715.800 | | 2008-12-08 | 00:00:00 | 9,98 | 9,98 | 9,47 | 9,75 | 807.200 | | 2008-12-09 | 00:00:00 | 9,85 | 9,94 | 9,65 | 9,71 | 633.500 | | 2008-12-10 | 00:00:00 | 9,90 | 10,11 | 9,49 | 9,65 | 771.400 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
