(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 2024-04-29 | | | Data | Hora | Abertura | Máximo | Mínimo | Fecho | Volume | | 2012-05-16 | 00:00:00 | 31,49 | 31,90 | 30,75 | 30,90 | 1.044.800 | | 2012-05-21 | 00:00:00 | 30,00 | 30,75 | 29,70 | 30,64 | 876.200 | | 2012-05-22 | 00:00:00 | 30,54 | 30,55 | 29,73 | 29,91 | 977.100 | | 2012-05-23 | 00:00:00 | 29,50 | 30,39 | 28,69 | 29,50 | 932.200 | | 2012-05-24 | 00:00:00 | 29,06 | 29,59 | 28,43 | 29,34 | 1.066.700 | | 2012-05-25 | 00:00:00 | 29,51 | 30,00 | 29,18 | 29,44 | 827.500 | | 2012-05-28 | 00:00:00 | 29,46 | 29,87 | 29,14 | 29,62 | 487.100 | | 2012-05-29 | 00:00:00 | 29,65 | 30,19 | 29,00 | 29,43 | 1.282.500 | | 2012-05-30 | 00:00:00 | 29,14 | 29,40 | 28,51 | 29,05 | 1.460.400 | | 2012-05-31 | 00:00:00 | 29,06 | 30,11 | 29,06 | 29,96 | 1.813.300 | | 2012-06-01 | 00:00:00 | 29,70 | 29,90 | 29,02 | 29,39 | 827.600 | | 2012-06-05 | 00:00:00 | 29,29 | 29,85 | 29,29 | 29,34 | 553.700 | | 2012-06-06 | 00:00:00 | 29,43 | 30,27 | 29,31 | 30,27 | 1.635.400 | | 2012-06-08 | 00:00:00 | 29,90 | 29,94 | 29,33 | 29,88 | 826.200 | | 2012-06-11 | 00:00:00 | 29,90 | 30,20 | 29,27 | 29,30 | 578.400 | | 2012-06-12 | 00:00:00 | 29,28 | 30,60 | 29,13 | 30,50 | 753.700 | | 2012-06-13 | 00:00:00 | 30,27 | 31,20 | 29,97 | 31,15 | 1.119.600 | | 2012-06-14 | 00:00:00 | 30,91 | 31,46 | 30,56 | 30,93 | 862.800 | | 2012-06-15 | 00:00:00 | 30,88 | 31,00 | 30,40 | 31,00 | 1.509.100 | | 2012-06-18 | 00:00:00 | 30,70 | 31,96 | 30,50 | 31,40 | 890.700 | | 2012-06-19 | 00:00:00 | 31,59 | 31,91 | 31,19 | 31,65 | 1.014.000 | | 2012-06-20 | 00:00:00 | 31,55 | 31,63 | 30,85 | 31,00 | 1.019.100 | | 2012-06-21 | 00:00:00 | 31,00 | 31,00 | 30,21 | 30,31 | 844.200 | | 2012-06-22 | 00:00:00 | 30,59 | 30,60 | 29,86 | 30,13 | 424.000 | | 2012-06-25 | 00:00:00 | 29,45 | 29,95 | 29,45 | 29,70 | 799.500 | | 2012-06-26 | 00:00:00 | 29,15 | 30,09 | 29,13 | 30,09 | 1.052.700 | | 2012-06-27 | 00:00:00 | 30,14 | 30,51 | 29,72 | 30,24 | 895.800 | | 2012-06-28 | 00:00:00 | 30,01 | 30,39 | 29,83 | 30,36 | 507.400 | | 2012-06-29 | 00:00:00 | 31,24 | 31,24 | 30,23 | 30,99 | 910.200 | | 2012-07-02 | 00:00:00 | 30,71 | 30,99 | 30,21 | 30,92 | 847.400 | | 2012-07-03 | 00:00:00 | 30,94 | 31,15 | 30,36 | 30,84 | 745.800 | | 2012-07-04 | 00:00:00 | 30,96 | 31,38 | 30,70 | 31,20 | 398.000 | | 2012-07-05 | 00:00:00 | 31,39 | 31,40 | 30,83 | 31,25 | 1.321.700 | | 2012-07-06 | 00:00:00 | 30,67 | 31,20 | 30,54 | 31,20 | 593.900 | | 2012-07-10 | 00:00:00 | 31,30 | 31,38 | 30,38 | 30,59 | 782.400 | | 2012-07-11 | 00:00:00 | 30,75 | 30,85 | 30,20 | 30,57 | 512.900 | | 2012-07-12 | 00:00:00 | 30,57 | 30,70 | 30,03 | 30,50 | 584.300 | | 2012-07-13 | 00:00:00 | 30,40 | 30,85 | 30,32 | 30,69 | 1.234.900 | | 2012-07-16 | 00:00:00 | 30,20 | 30,95 | 30,05 | 30,05 | 1.041.800 | | 2012-07-17 | 00:00:00 | 30,21 | 30,82 | 30,05 | 30,55 | 759.200 | | 2012-07-18 | 00:00:00 | 30,65 | 30,95 | 30,65 | 30,85 | 561.700 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
