Mercado fechará em 5 h 45 min

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
13,30+0,41 (+3,18%)
A partir de 11:00AM BRT. Mercado aberto.
Período:
24 de jun. de 2023 - 24 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
24 de jun. de 202413,0413,3112,9813,3013,302.047.600
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
24 de abr. de 202414,4614,5714,2914,2913,8010.399.500
23 de abr. de 202414,5014,7714,3514,4213,9312.280.500
22 de abr. de 202414,4514,8114,3914,5614,0710.874.200
19 de abr. de 202414,3414,5414,3114,4213,938.297.100
18 de abr. de 202414,4414,7114,2814,3713,8813.832.500
17 de abr. de 202414,3014,5514,1814,4013,9117.173.200
16 de abr. de 202414,3014,3414,0914,1313,6512.623.500
15 de abr. de 202414,9514,9514,2814,4013,9117.090.100
12 de abr. de 202415,0315,3314,8814,8814,3716.977.000
11 de abr. de 202415,5515,5915,0115,0114,5014.826.100
10 de abr. de 202415,9115,9315,5015,5615,0310.726.800
09 de abr. de 202415,9416,0715,8115,9515,4114.617.600
08 de abr. de 202415,3115,8715,2115,8015,2613.093.700
05 de abr. de 202415,5015,5315,2315,2714,7511.754.400
04 de abr. de 202415,7115,9215,3815,5014,9715.194.400
03 de abr. de 202415,5115,5715,3015,5715,0419.377.100
02 de abr. de 202415,8615,8615,4515,4514,9212.650.700
01 de abr. de 202416,3616,4015,6815,7415,2017.546.400
28 de mar. de 202416,2216,5115,9816,2015,6513.004.200
27 de mar. de 202416,1216,2215,8416,2215,6715.358.200
26 de mar. de 202416,2016,2515,9816,0115,4713.340.000
25 de mar. de 202416,3916,4516,1616,2015,654.891.200
22 de mar. de 202416,6316,7016,3816,4215,863.897.800
21 de mar. de 202416,8816,9416,5416,6916,124.200.200
20 de mar. de 202416,5216,8516,5116,8416,274.363.000
19 de mar. de 202416,6516,7016,3916,5215,963.750.500
18 de mar. de 202416,4516,5416,2616,3615,8015.466.800
15 de mar. de 202416,5816,8116,4016,4215,868.410.300
14 de mar. de 202416,7216,7816,5516,5816,028.514.600
13 de mar. de 202416,5816,8516,5816,7216,156.528.100
12 de mar. de 202416,6716,7416,5016,6616,096.427.300
11 de mar. de 202416,3516,7216,2516,5115,957.329.300
08 de mar. de 202416,0416,5315,9716,4115,8511.684.300
07 de mar. de 202416,2716,3816,0216,1315,587.253.300
06 de mar. de 202416,4016,4816,1816,2715,7213.322.600
05 de mar. de 202416,5516,6516,2716,3515,7912.310.800
04 de mar. de 202416,7916,9016,6016,6016,046.660.900
01 de mar. de 202417,0817,1316,7316,7916,2210.041.300
29 de fev. de 202417,4617,5016,8917,0016,4216.148.700
28 de fev. de 202418,2318,2317,4817,5216,927.770.000
27 de fev. de 202418,2018,3718,0818,2917,676.743.600
26 de fev. de 202417,7418,0017,7217,9417,334.320.200
23 de fev. de 202418,1218,3117,7417,7417,147.840.000
22 de fev. de 202418,6018,6118,0318,1517,535.244.500
21 de fev. de 202418,7618,7718,3518,5517,924.738.200
20 de fev. de 202418,6518,8718,6418,7718,135.354.100
19 de fev. de 202419,0019,0818,6218,8118,174.330.900
16 de fev. de 202418,6518,9918,5318,9418,306.293.500
15 de fev. de 202418,3718,7118,3218,5817,956.852.000
14 de fev. de 202418,1918,4418,0718,2317,614.162.300
09 de fev. de 202418,5118,8818,2618,5117,889.170.800
08 de fev. de 202418,4618,5918,2218,4517,8211.056.900
07 de fev. de 202418,4918,8318,4218,5817,955.761.800
06 de fev. de 202418,0818,6218,0418,5517,925.848.200
05 de fev. de 202418,0018,2417,8518,0917,475.059.500
02 de fev. de 202418,6718,8217,9517,9517,347.450.900
01 de fev. de 202418,3518,5918,1618,5617,935.642.400
31 de jan. de 202418,3618,7818,2718,2717,655.677.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...