(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 | | 2008-12-10 | 00:00:00 | 9,90 | 10,11 | 9,49 | 9,65 | 771.400 | | 2008-12-11 | 00:00:00 | 9,69 | 10,20 | 9,51 | 10,00 | 1.675.400 | | 2008-12-12 | 00:00:00 | 9,80 | 10,70 | 9,62 | 10,70 | 820.100 | | 2008-12-15 | 00:00:00 | 10,40 | 11,12 | 9,95 | 10,00 | 1.039.300 | | 2008-12-16 | 00:00:00 | 10,23 | 10,99 | 10,14 | 10,80 | 1.408.500 | | 2008-12-17 | 00:00:00 | 10,80 | 11,32 | 10,51 | 11,20 | 2.805.000 | | 2008-12-18 | 00:00:00 | 11,39 | 11,70 | 11,10 | 11,30 | 818.000 | | 2008-12-19 | 00:00:00 | 11,20 | 11,71 | 10,52 | 11,71 | 644.700 | | 2008-12-22 | 00:00:00 | 11,79 | 11,79 | 11,30 | 11,50 | 488.200 | | 2008-12-23 | 00:00:00 | 12,30 | 12,30 | 10,81 | 11,20 | 587.400 | | 2008-12-26 | 00:00:00 | 11,30 | 11,45 | 10,97 | 11,20 | 269.700 | | 2008-12-29 | 00:00:00 | 11,40 | 11,40 | 10,60 | 11,00 | 1.167.200 | | 2008-12-30 | 00:00:00 | 11,17 | 11,52 | 10,91 | 11,24 | 957.200 | | 2009-01-02 | 00:00:00 | 10,92 | 11,34 | 10,92 | 11,31 | 482.400 | | 2009-01-05 | 00:00:00 | 11,30 | 12,19 | 11,01 | 12,19 | 1.012.400 | | 2009-01-06 | 00:00:00 | 12,20 | 13,00 | 11,91 | 12,99 | 866.600 | | 2009-01-07 | 00:00:00 | 12,99 | 13,00 | 12,34 | 12,49 | 417.500 | | 2009-01-08 | 00:00:00 | 12,48 | 13,19 | 12,01 | 13,19 | 554.800 | | 2009-01-09 | 00:00:00 | 13,05 | 13,06 | 12,21 | 12,40 | 652.800 | | 2009-01-12 | 00:00:00 | 12,58 | 12,58 | 11,35 | 11,45 | 867.600 | | 2009-01-13 | 00:00:00 | 11,14 | 11,79 | 11,14 | 11,70 | 443.800 | | 2009-01-14 | 00:00:00 | 11,42 | 11,65 | 10,57 | 10,60 | 888.400 | | 2009-01-15 | 00:00:00 | 10,76 | 10,94 | 10,00 | 10,75 | 496.400 | | 2009-01-16 | 00:00:00 | 10,95 | 11,20 | 10,61 | 10,61 | 653.500 | | 2009-01-19 | 00:00:00 | 10,83 | 10,83 | 10,25 | 10,26 | 235.300 | | 2009-01-20 | 00:00:00 | 10,27 | 10,40 | 9,80 | 9,84 | 968.700 | | 2009-01-21 | 00:00:00 | 9,99 | 10,08 | 9,78 | 9,99 | 743.500 | | 2009-01-22 | 00:00:00 | 10,10 | 10,10 | 9,20 | 9,34 | 1.277.600 | | 2009-01-23 | 00:00:00 | 9,14 | 9,70 | 8,90 | 9,58 | 785.200 | | 2009-01-26 | 00:00:00 | 9,58 | 9,68 | 9,48 | 9,68 | 528.600 | | 2009-01-27 | 00:00:00 | 9,63 | 9,96 | 9,60 | 9,79 | 997.800 | | 2009-01-28 | 00:00:00 | 9,99 | 10,75 | 9,99 | 10,75 | 1.208.400 | | 2009-01-29 | 00:00:00 | 10,65 | 10,70 | 10,20 | 10,44 | 725.600 | | 2009-01-30 | 00:00:00 | 10,29 | 10,60 | 10,19 | 10,50 | 1.161.100 | | 2009-02-02 | 00:00:00 | 10,36 | 10,40 | 10,03 | 10,25 | 439.600 | | 2009-02-03 | 00:00:00 | 10,15 | 10,58 | 10,15 | 10,50 | 1.492.800 | | 2009-02-04 | 00:00:00 | 10,50 | 10,60 | 10,11 | 10,15 | 1.480.800 | | 2009-02-05 | 00:00:00 | 10,10 | 10,48 | 10,10 | 10,40 | 751.400 | | 2009-02-06 | 00:00:00 | 10,50 | 11,57 | 10,40 | 11,25 | 2.578.600 | | 2009-02-09 | 00:00:00 | 11,05 | 12,15 | 10,83 | 11,71 | 1.747.500 | | 2009-02-10 | 00:00:00 | 11,84 | 12,10 | 10,90 | 11,05 | 1.069.600 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
