Mercado fechará em 1 h 10 min

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
12,94-0,03 (-0,23%)
A partir de 03:35PM BRT. Mercado aberto.
Período:
12 de set. de 2023 - 12 de set. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
12 de set. de 202412,9713,0212,7512,9412,944.117.600
11 de set. de 202412,5513,0112,5412,9712,979.105.100
10 de set. de 202412,7512,7612,4312,4912,4911.709.500
09 de set. de 202412,9513,0412,7512,7612,767.748.300
06 de set. de 202413,3813,4312,8912,8912,897.391.300
05 de set. de 202413,3913,4913,2413,4213,4210.878.800
04 de set. de 202413,2313,5313,1313,4013,407.644.300
03 de set. de 202413,1613,2513,0513,1213,1210.084.600
02 de set. de 202413,3413,3913,0913,1113,115.717.900
30 de ago. de 202413,3213,4413,2613,3613,3626.688.600
29 de ago. de 202413,6313,6813,3713,4413,449.298.200
28 de ago. de 202413,9113,9113,5413,6613,668.662.300
27 de ago. de 202414,1514,1513,9313,9613,966.141.200
26 de ago. de 202414,0814,1813,9314,0414,047.724.400
23 de ago. de 202413,7714,1413,7513,9713,979.031.000
22 de ago. de 202413,8814,0313,6713,6913,698.440.500
21 de ago. de 202413,9014,1613,8713,9313,939.192.000
20 de ago. de 202413,9413,9413,7513,8713,879.380.900
19 de ago. de 202413,5513,9713,4613,9413,9414.004.500
16 de ago. de 202413,8613,9813,4213,4313,439.747.100
15 de ago. de 202413,5013,8313,2413,6913,6914.982.100
14 de ago. de 202413,5013,5913,3513,5113,519.297.100
13 de ago. de 202413,5113,7713,4913,7113,716.319.300
12 de ago. de 202413,6813,7413,4513,4813,486.504.100
09 de ago. de 202413,3813,6113,3513,6113,616.253.600
08 de ago. de 202413,1913,3413,1013,3013,306.242.900
07 de ago. de 202413,0613,1912,8413,1913,199.357.000
06 de ago. de 202412,8213,1112,6213,0013,007.997.600
05 de ago. de 202412,6712,8512,5612,8012,809.744.100
02 de ago. de 202413,0913,2612,8813,0013,007.505.400
01 de ago. de 202413,4513,5513,0013,0713,0713.286.600
31 de jul. de 202413,4413,5613,2613,3713,378.905.700
30 de jul. de 202413,3613,4313,2713,3813,387.411.100
29 de jul. de 202413,7013,7313,4013,4413,444.689.300
26 de jul. de 202413,5913,8813,4013,7013,709.196.700
25 de jul. de 202413,5413,6513,3613,5513,556.067.400
24 de jul. de 202413,6913,7213,5113,5713,575.515.700
23 de jul. de 202414,0014,0613,6713,6913,695.348.900
22 de jul. de 202413,9714,1013,9214,0514,054.278.000
19 de jul. de 202413,8114,0813,8014,0314,037.336.700
18 de jul. de 202414,2814,3313,8113,8813,888.296.800
17 de jul. de 202414,3414,4514,2614,3014,3011.602.000
16 de jul. de 202414,3014,4314,2214,3314,335.582.400
15 de jul. de 202414,3514,4214,1814,3114,319.607.600
12 de jul. de 202414,3114,3514,1014,2814,288.700.900
11 de jul. de 202414,1514,4314,1414,3014,307.856.600
10 de jul. de 202414,3114,4313,9414,0314,0311.085.300
09 de jul. de 202413,9014,2113,8614,0814,083.935.700
08 de jul. de 202414,1414,2413,8213,9713,9713.020.000
05 de jul. de 202414,1314,3114,0314,1014,107.999.000
04 de jul. de 202414,0014,2113,9414,1414,149.901.100
03 de jul. de 202413,6714,0413,6613,9013,908.970.000
02 de jul. de 202413,6413,7813,4713,4713,4713.192.900
01 de jul. de 202413,5313,8113,4913,5913,5918.338.200
28 de jun. de 202413,7813,8513,4313,5413,5410.714.400
27 de jun. de 202413,4113,8013,3813,7713,7710.430.300
26 de jun. de 202413,1313,4813,1113,3913,3910.455.200
25 de jun. de 202413,1713,3613,0713,1813,188.457.700
24 de jun. de 202413,0413,3112,9813,2013,2010.696.400
21 de jun. de 202412,6813,0212,5712,8912,8919.455.200
20 de jun. de 202412,8813,0012,6112,6812,688.605.700
19 de jun. de 202412,4712,8112,3112,7712,776.298.500
18 de jun. de 202412,4912,7312,4312,4912,495.898.800
17 de jun. de 202412,7012,7312,4612,4812,4810.579.200
14 de jun. de 202412,4612,7912,3512,6712,6710.838.900
13 de jun. de 202412,3512,5712,3112,4612,4612.434.600
12 de jun. de 202412,9112,9512,3112,3112,3112.475.800
11 de jun. de 202412,7712,9212,7012,8312,836.716.300
10 de jun. de 202412,7212,8712,6012,7412,745.704.400
07 de jun. de 202412,8712,9712,6612,7212,729.771.000
06 de jun. de 202412,9013,0512,6813,0513,0511.706.800
06 de jun. de 20240.451477 Dividendo
05 de jun. de 202413,4213,4313,1713,2812,8317.674.600
04 de jun. de 202413,6113,6813,3213,3512,9014.203.100
03 de jun. de 202413,7113,8413,6013,6113,158.644.300
31 de mai. de 202414,0614,1613,6213,6213,1628.278.500
29 de mai. de 202413,8513,9913,5613,8413,3711.859.300
28 de mai. de 202414,2014,2213,8113,8813,417.637.300
27 de mai. de 202414,0314,2014,0214,0713,594.163.500
24 de mai. de 202413,9414,2513,8913,9913,518.545.300
23 de mai. de 202414,1014,1813,8713,9213,4510.494.600
22 de mai. de 202414,3814,4814,0714,0713,5913.062.200
21 de mai. de 202414,3114,5714,2614,3813,899.805.500
20 de mai. de 202414,3114,4514,1714,2113,737.187.100
17 de mai. de 202414,4714,5014,1514,3313,8414.102.000
16 de mai. de 202414,4814,5614,3014,5114,025.834.900
15 de mai. de 202414,3814,5314,2914,3813,895.694.300
14 de mai. de 202414,3214,5314,3214,4113,924.174.300
13 de mai. de 202414,3014,4714,2114,3513,866.240.800
10 de mai. de 202414,5114,6314,2814,2813,799.471.000
09 de mai. de 202414,6114,6514,2614,5414,058.260.900
08 de mai. de 202414,5214,7814,4814,7614,266.589.600
07 de mai. de 202414,2514,6914,2214,6614,168.840.600
06 de mai. de 202414,7414,7514,2014,2313,7518.056.100
03 de mai. de 202414,5514,9014,5514,7414,2410.660.900
02 de mai. de 202414,7514,9014,4514,4513,9625.452.500
30 de abr. de 202414,6014,6814,4614,5014,015.943.400
29 de abr. de 202414,7814,8814,5714,6814,189.170.400
26 de abr. de 202414,4414,8814,3714,7614,268.763.500
25 de abr. de 202414,2914,4714,2114,3613,878.253.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...