U.S. markets close in 5 hours 56 minutes

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Precio retrasado. Divisa en BRL.
Añadir a la lista de seguimiento
14.55-0.11 (-0.75%)
A partir del 10:33AM BRT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en BRLDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 202414.5214.5914.4814.5514.55365,800
07 may 202414.2514.6914.2214.6614.668,840,600
06 may 202414.7414.7514.2014.2314.2318,056,100
03 may 202414.5514.9014.5514.7414.7410,660,900
02 may 202414.7514.9014.4514.4514.4525,452,500
30 abr 202414.6014.6814.4614.5014.505,943,400
29 abr 202414.7814.8814.5714.6814.689,170,400
26 abr 202414.4414.8814.3714.7614.768,763,500
25 abr 202414.2914.4714.2114.3614.368,253,300
24 abr 202414.4614.5714.2914.2914.2910,399,500
23 abr 202414.5014.7714.3514.4214.4212,280,500
22 abr 202414.4514.8114.3914.5614.5610,874,200
19 abr 202414.3414.5414.3114.4214.428,297,100
18 abr 202414.4414.7114.2814.3714.3713,832,500
17 abr 202414.3014.5514.1814.4014.4017,173,200
16 abr 202414.3014.3414.0914.1314.1312,623,500
15 abr 202414.9514.9514.2814.4014.4017,090,100
12 abr 202415.0315.3314.8814.8814.8816,977,000
11 abr 202415.5515.5915.0115.0115.0114,826,100
10 abr 202415.9115.9315.5015.5615.5610,726,800
09 abr 202415.9416.0715.8115.9515.9514,617,600
08 abr 202415.3115.8715.2115.8015.8013,093,700
05 abr 202415.5015.5315.2315.2715.2711,754,400
04 abr 202415.7115.9215.3815.5015.5015,194,400
03 abr 202415.5115.5715.3015.5715.5719,377,100
02 abr 202415.8615.8615.4515.4515.4512,650,700
01 abr 202416.3616.4015.6815.7415.7417,546,400
28 mar 202416.2216.5115.9816.2016.2013,004,200
27 mar 202416.1216.2215.8416.2216.2215,358,200
26 mar 202416.2016.2515.9816.0116.0113,340,000
25 mar 202416.3916.4516.1616.2016.204,891,200
22 mar 202416.6316.7016.3816.4216.423,897,800
21 mar 202416.8816.9416.5416.6916.694,200,200
20 mar 202416.5216.8516.5116.8416.844,363,000
19 mar 202416.6516.7016.3916.5216.523,750,500
18 mar 202416.4516.5416.2616.3616.3615,466,800
15 mar 202416.5816.8116.4016.4216.428,410,300
14 mar 202416.7216.7816.5516.5816.588,514,600
13 mar 202416.5816.8516.5816.7216.726,528,100
12 mar 202416.6716.7416.5016.6616.666,427,300
11 mar 202416.3516.7216.2516.5116.517,329,300
08 mar 202416.0416.5315.9716.4116.4111,684,300
07 mar 202416.2716.3816.0216.1316.137,253,300
06 mar 202416.4016.4816.1816.2716.2713,322,600
05 mar 202416.5516.6516.2716.3516.3512,310,800
04 mar 202416.7916.9016.6016.6016.606,660,900
01 mar 202417.0817.1316.7316.7916.7910,041,300
29 feb 202417.4617.5016.8917.0017.0016,148,700
28 feb 202418.2318.2317.4817.5217.527,770,000
27 feb 202418.2018.3718.0818.2918.296,743,600
26 feb 202417.7418.0017.7217.9417.944,320,200
23 feb 202418.1218.3117.7417.7417.747,840,000
22 feb 202418.6018.6118.0318.1518.155,244,500
21 feb 202418.7618.7718.3518.5518.554,738,200
20 feb 202418.6518.8718.6418.7718.775,354,100
19 feb 202419.0019.0818.6218.8118.814,330,900
16 feb 202418.6518.9918.5318.9418.946,293,500
15 feb 202418.3718.7118.3218.5818.586,852,000
14 feb 202418.1918.4418.0718.2318.234,162,300
09 feb 202418.5118.8818.2618.5118.519,170,800
08 feb 202418.4618.5918.2218.4518.4511,056,900
07 feb 202418.4918.8318.4218.5818.585,761,800
06 feb 202418.0818.6218.0418.5518.555,848,200
05 feb 202418.0018.2417.8518.0918.095,059,500
02 feb 202418.6718.8217.9517.9517.957,450,900
01 feb 202418.3518.5918.1618.5618.565,642,400
31 ene 202418.3618.7818.2718.2718.275,677,700
30 ene 202418.2318.3017.9718.2618.266,052,700
29 ene 202418.6018.7718.1318.2518.254,655,200
26 ene 202418.5518.6618.3018.5718.572,343,100
25 ene 202418.4418.6918.3818.4618.464,136,000
24 ene 202418.7018.8218.4118.4418.444,376,900
23 ene 202418.1118.7118.0418.5518.5511,106,300
22 ene 202418.1318.3317.9218.0818.085,845,900
19 ene 202417.8218.2017.4818.0918.0912,435,300
18 ene 202418.1518.2317.6717.8217.829,146,000
17 ene 202418.2918.3818.1018.1118.116,537,800
16 ene 202419.3519.4118.3518.3518.357,627,800
15 ene 202419.5319.6019.3019.5519.554,557,300
12 ene 202419.2519.8919.2519.5219.525,778,900
11 ene 202419.2719.5819.2219.2219.225,205,200
10 ene 202419.4819.5419.1019.2219.227,421,700
09 ene 202419.4319.6719.3619.4319.435,559,200
08 ene 202419.1519.5219.0719.5219.526,728,300
05 ene 202419.0019.3518.9519.1919.195,653,300
04 ene 202419.3019.3318.9119.0419.045,854,500
03 ene 202419.2019.5719.1219.3019.303,781,300
02 ene 202419.3819.4819.0519.2219.225,096,300
28 dic 202319.5819.6419.3619.3619.363,669,000
27 dic 202319.2519.6019.1019.5419.547,417,700
26 dic 202319.2319.4119.0719.2519.255,582,500
22 dic 202319.0919.3018.9619.1919.196,012,500
21 dic 202318.9519.0618.7919.0019.006,368,100
20 dic 202318.7419.0218.6518.6818.688,192,000
19 dic 202318.7018.8218.4618.7418.745,107,100
18 dic 202318.6418.8018.5618.6718.675,325,400
15 dic 202318.7319.0218.4218.4218.427,604,800
14 dic 202318.1519.1118.1518.6218.6214,338,900
13 dic 202317.0918.2517.0618.1118.119,204,800
12 dic 202317.4017.4017.0517.1517.152,691,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...