(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 | | 2015-10-14 | 00:00:00 | 22,25 | 22,81 | 22,25 | 22,55 | 1.464.200 | | 2015-10-15 | 00:00:00 | 22,57 | 22,80 | 21,82 | 22,20 | 1.044.800 | | 2015-10-16 | 00:00:00 | 22,29 | 23,01 | 21,94 | 22,56 | 1.575.100 | | 2015-10-19 | 00:00:00 | 22,60 | 23,05 | 22,12 | 22,80 | 667.900 | | 2015-10-20 | 00:00:00 | 22,79 | 23,60 | 22,70 | 23,36 | 1.366.300 | | 2015-10-21 | 00:00:00 | 23,15 | 23,89 | 22,91 | 23,04 | 998.200 | | 2015-10-22 | 00:00:00 | 23,16 | 24,32 | 23,15 | 23,92 | 1.091.300 | | 2015-10-23 | 00:00:00 | 24,30 | 24,50 | 23,61 | 23,68 | 754.000 | | 2015-10-26 | 00:00:00 | 23,88 | 24,10 | 23,40 | 23,54 | 894.600 | | 2015-10-27 | 00:00:00 | 23,69 | 23,91 | 23,44 | 23,71 | 1.110.100 | | 2015-10-28 | 00:00:00 | 23,69 | 24,15 | 23,55 | 23,85 | 1.800.500 | | 2015-10-29 | 00:00:00 | 23,58 | 24,30 | 23,32 | 23,45 | 909.000 | | 2015-10-30 | 00:00:00 | 23,44 | 24,71 | 23,34 | 24,71 | 2.101.300 | | 2015-11-02 | 00:00:00 | 24,71 | 24,71 | 24,71 | 24,71 | 0 | | 2015-11-03 | 00:00:00 | 24,51 | 26,46 | 24,51 | 25,42 | 2.215.500 | | 2015-11-04 | 00:00:00 | 25,51 | 26,18 | 25,00 | 25,25 | 1.222.400 | | 2015-11-06 | 00:00:00 | 25,77 | 25,78 | 24,74 | 25,35 | 975.500 | | 2015-11-09 | 00:00:00 | 25,30 | 25,67 | 24,89 | 25,00 | 563.700 | | 2015-11-10 | 00:00:00 | 24,77 | 25,38 | 24,61 | 25,38 | 868.400 | | 2015-11-11 | 00:00:00 | 25,70 | 25,79 | 25,27 | 25,75 | 1.063.200 | | 2015-11-12 | 00:00:00 | 25,70 | 26,94 | 25,62 | 26,50 | 1.334.800 | | 2015-11-13 | 00:00:00 | 26,17 | 26,74 | 25,45 | 25,80 | 1.452.400 | | 2015-11-16 | 00:00:00 | 25,94 | 26,08 | 25,45 | 25,60 | 941.100 | | 2015-11-19 | 00:00:00 | 25,60 | 26,01 | 25,32 | 26,00 | 1.385.100 | | 2015-11-20 | 00:00:00 | 26,00 | 26,00 | 26,00 | 26,00 | 0 | | 2015-11-23 | 00:00:00 | 26,15 | 26,78 | 26,03 | 26,07 | 848.600 | | 2015-11-24 | 00:00:00 | 25,93 | 26,66 | 25,89 | 26,20 | 1.485.300 | | 2015-11-25 | 00:00:00 | 25,90 | 25,90 | 24,93 | 25,10 | 2.293.700 | | 2015-11-26 | 00:00:00 | 25,15 | 25,77 | 25,10 | 25,41 | 759.800 | | 2015-11-30 | 00:00:00 | 25,00 | 25,15 | 24,10 | 24,10 | 2.741.100 | | 2015-12-02 | 00:00:00 | 24,69 | 25,01 | 24,31 | 24,79 | 680.300 | | 2015-12-03 | 00:00:00 | 25,18 | 25,67 | 24,89 | 25,42 | 915.200 | | 2015-12-04 | 00:00:00 | 25,21 | 25,47 | 24,80 | 24,90 | 886.100 | | 2015-12-07 | 00:00:00 | 25,27 | 25,75 | 24,90 | 25,10 | 1.446.500 | | 2015-12-08 | 00:00:00 | 25,10 | 25,36 | 24,26 | 24,40 | 1.736.300 | | 2015-12-09 | 00:00:00 | 24,54 | 26,24 | 24,54 | 25,63 | 2.406.400 | | 2015-12-10 | 00:00:00 | 25,76 | 25,81 | 24,59 | 25,33 | 1.328.900 | | 2015-12-11 | 00:00:00 | 24,94 | 25,69 | 24,78 | 25,00 | 566.400 | | 2015-12-14 | 00:00:00 | 24,83 | 25,20 | 24,46 | 24,96 | 512.400 | | 2015-12-21 | 00:00:00 | 24,29 | 24,80 | 23,82 | 24,40 | 794.700 | | 2015-12-28 | 00:00:00 | 24,66 | 25,61 | 24,52 | 25,31 | 666.800 | | | << < 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 > >> |
|
