(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 | | 2015-01-09 | 00:00:00 | 25,54 | 26,36 | 25,00 | 25,00 | 1.800.900 | | 2015-01-13 | 00:00:00 | 23,40 | 24,98 | 23,31 | 24,80 | 2.373.000 | | 2015-01-14 | 00:00:00 | 24,50 | 26,31 | 24,29 | 25,08 | 1.951.500 | | 2015-01-15 | 00:00:00 | 25,11 | 26,45 | 25,00 | 26,38 | 2.192.000 | | 2015-01-19 | 00:00:00 | 25,92 | 26,21 | 24,60 | 24,60 | 1.111.500 | | 2015-01-20 | 00:00:00 | 25,83 | 26,56 | 25,40 | 25,70 | 2.229.500 | | 2015-01-21 | 00:00:00 | 25,84 | 26,25 | 25,18 | 25,81 | 1.815.500 | | 2015-01-22 | 00:00:00 | 26,01 | 27,80 | 26,00 | 27,16 | 3.129.700 | | 2015-01-26 | 00:00:00 | 26,99 | 27,76 | 26,78 | 27,15 | 1.274.100 | | 2015-01-27 | 00:00:00 | 27,04 | 27,51 | 26,39 | 26,50 | 1.564.800 | | 2015-01-28 | 00:00:00 | 26,40 | 26,56 | 25,58 | 25,79 | 885.000 | | 2015-02-02 | 00:00:00 | 24,61 | 25,41 | 23,80 | 25,03 | 1.913.900 | | 2015-02-03 | 00:00:00 | 25,28 | 25,75 | 25,01 | 25,59 | 1.727.600 | | 2015-02-04 | 00:00:00 | 25,59 | 25,72 | 25,00 | 25,43 | 1.086.500 | | 2015-02-05 | 00:00:00 | 25,43 | 26,42 | 25,43 | 26,33 | 845.800 | | 2015-02-06 | 00:00:00 | 25,95 | 26,09 | 25,14 | 25,25 | 1.366.300 | | 2015-02-09 | 00:00:00 | 25,30 | 26,32 | 24,89 | 25,90 | 991.500 | | 2015-02-11 | 00:00:00 | 26,13 | 26,65 | 25,69 | 26,52 | 2.020.100 | | 2015-02-12 | 00:00:00 | 26,80 | 28,17 | 26,69 | 27,90 | 2.544.500 | | 2015-02-13 | 00:00:00 | 27,90 | 28,39 | 27,45 | 27,83 | 1.553.300 | | 2015-02-17 | 00:00:00 | 27,83 | 27,83 | 27,83 | 27,83 | 0 | | 2015-02-18 | 00:00:00 | 27,89 | 28,48 | 27,71 | 28,00 | 1.109.700 | | 2015-02-19 | 00:00:00 | 27,89 | 28,01 | 27,42 | 27,60 | 1.203.300 | | 2015-02-23 | 00:00:00 | 27,55 | 28,13 | 26,96 | 27,15 | 947.600 | | 2015-02-26 | 00:00:00 | 27,47 | 28,20 | 27,26 | 28,08 | 1.668.100 | | 2015-02-27 | 00:00:00 | 28,22 | 28,67 | 27,85 | 28,29 | 1.641.800 | | 2015-03-02 | 00:00:00 | 28,29 | 28,46 | 27,86 | 28,01 | 916.900 | | 2015-03-04 | 00:00:00 | 27,28 | 27,53 | 26,90 | 27,07 | 1.485.000 | | 2015-03-05 | 00:00:00 | 27,42 | 27,69 | 26,74 | 26,95 | 1.013.300 | | 2015-03-06 | 00:00:00 | 26,90 | 27,15 | 26,33 | 26,68 | 751.400 | | 2015-03-12 | 00:00:00 | 27,29 | 27,29 | 26,21 | 26,37 | 874.600 | | 2015-03-13 | 00:00:00 | 26,03 | 26,15 | 25,29 | 25,59 | 2.013.700 | | 2015-03-16 | 00:00:00 | 25,72 | 25,95 | 25,50 | 25,83 | 1.437.900 | | 2015-03-17 | 00:00:00 | 25,69 | 26,49 | 25,54 | 26,49 | 1.604.800 | | 2015-03-18 | 00:00:00 | 26,40 | 28,00 | 26,12 | 28,00 | 1.494.100 | | 2015-03-19 | 00:00:00 | 28,05 | 28,12 | 26,63 | 27,38 | 1.656.800 | | 2015-03-20 | 00:00:00 | 27,50 | 28,50 | 27,45 | 27,92 | 1.663.300 | | 2015-03-23 | 00:00:00 | 27,91 | 28,47 | 27,72 | 27,90 | 1.661.400 | | 2015-03-25 | 00:00:00 | 28,01 | 29,11 | 28,01 | 29,11 | 2.315.200 | | 2015-03-26 | 00:00:00 | 29,10 | 29,10 | 28,16 | 28,52 | 1.410.900 | | 2015-03-30 | 00:00:00 | 27,40 | 27,90 | 27,38 | 27,71 | 1.213.300 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
