Mercado fechará em 5 h 51 min

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
14,420,00 (0,00%)
A partir de 10:53AM BRT. Mercado aberto.
Período:
22 de abr. de 2023 - 22 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
22 de abr. de 202414,4514,5314,3914,4214,421.026.200
19 de abr. de 202414,3414,5414,3114,4214,428.297.100
18 de abr. de 202414,4414,7114,2814,3714,3713.832.500
17 de abr. de 202414,3014,5514,1814,4014,4017.173.200
16 de abr. de 202414,3014,3414,0914,1314,1312.623.500
15 de abr. de 202414,9514,9514,2814,4014,4017.090.100
12 de abr. de 202415,0315,3314,8814,8814,8816.977.000
11 de abr. de 202415,5515,5915,0115,0115,0114.826.100
10 de abr. de 202415,9115,9315,5015,5615,5610.726.800
09 de abr. de 202415,9416,0715,8115,9515,9514.617.600
08 de abr. de 202415,3115,8715,2115,8015,8013.093.700
05 de abr. de 202415,5015,5315,2315,2715,2711.754.400
04 de abr. de 202415,7115,9215,3815,5015,5015.194.400
03 de abr. de 202415,5115,5715,3015,5715,5719.377.100
02 de abr. de 202415,8615,8615,4515,4515,4512.650.700
01 de abr. de 202416,3616,4015,6815,7415,7417.546.400
28 de mar. de 202416,2216,5115,9816,2016,2013.004.200
27 de mar. de 202416,1216,2215,8416,2216,2215.358.200
26 de mar. de 202416,2016,2515,9816,0116,0113.340.000
25 de mar. de 202416,3916,4516,1616,2016,204.891.200
22 de mar. de 202416,6316,7016,3816,4216,423.897.800
21 de mar. de 202416,8816,9416,5416,6916,694.200.200
20 de mar. de 202416,5216,8516,5116,8416,844.363.000
19 de mar. de 202416,6516,7016,3916,5216,523.750.500
18 de mar. de 202416,4516,5416,2616,3616,3615.466.800
15 de mar. de 202416,5816,8116,4016,4216,428.410.300
14 de mar. de 202416,7216,7816,5516,5816,588.514.600
13 de mar. de 202416,5816,8516,5816,7216,726.528.100
12 de mar. de 202416,6716,7416,5016,6616,666.427.300
11 de mar. de 202416,3516,7216,2516,5116,517.329.300
08 de mar. de 202416,0416,5315,9716,4116,4111.684.300
07 de mar. de 202416,2716,3816,0216,1316,137.253.300
06 de mar. de 202416,4016,4816,1816,2716,2713.322.600
05 de mar. de 202416,5516,6516,2716,3516,3512.310.800
04 de mar. de 202416,7916,9016,6016,6016,606.660.900
01 de mar. de 202417,0817,1316,7316,7916,7910.041.300
29 de fev. de 202417,4617,5016,8917,0017,0016.148.700
28 de fev. de 202418,2318,2317,4817,5217,527.770.000
27 de fev. de 202418,2018,3718,0818,2918,296.743.600
26 de fev. de 202417,7418,0017,7217,9417,944.320.200
23 de fev. de 202418,1218,3117,7417,7417,747.840.000
22 de fev. de 202418,6018,6118,0318,1518,155.244.500
21 de fev. de 202418,7618,7718,3518,5518,554.738.200
20 de fev. de 202418,6518,8718,6418,7718,775.354.100
19 de fev. de 202419,0019,0818,6218,8118,814.330.900
16 de fev. de 202418,6518,9918,5318,9418,946.293.500
15 de fev. de 202418,3718,7118,3218,5818,586.852.000
14 de fev. de 202418,1918,4418,0718,2318,234.162.300
09 de fev. de 202418,5118,8818,2618,5118,519.170.800
08 de fev. de 202418,4618,5918,2218,4518,4511.056.900
07 de fev. de 202418,4918,8318,4218,5818,585.761.800
06 de fev. de 202418,0818,6218,0418,5518,555.848.200
05 de fev. de 202418,0018,2417,8518,0918,095.059.500
02 de fev. de 202418,6718,8217,9517,9517,957.450.900
01 de fev. de 202418,3518,5918,1618,5618,565.642.400
31 de jan. de 202418,3618,7818,2718,2718,275.677.700
30 de jan. de 202418,2318,3017,9718,2618,266.052.700
29 de jan. de 202418,6018,7718,1318,2518,254.655.200
26 de jan. de 202418,5518,6618,3018,5718,572.343.100
25 de jan. de 202418,4418,6918,3818,4618,464.136.000
24 de jan. de 202418,7018,8218,4118,4418,444.376.900
23 de jan. de 202418,1118,7118,0418,5518,5511.106.300
22 de jan. de 202418,1318,3317,9218,0818,085.845.900
19 de jan. de 202417,8218,2017,4818,0918,0912.435.300
18 de jan. de 202418,1518,2317,6717,8217,829.146.000
17 de jan. de 202418,2918,3818,1018,1118,116.537.800
16 de jan. de 202419,3519,4118,3518,3518,357.627.800
15 de jan. de 202419,5319,6019,3019,5519,554.557.300
12 de jan. de 202419,2519,8919,2519,5219,525.778.900
11 de jan. de 202419,2719,5819,2219,2219,225.205.200
10 de jan. de 202419,4819,5419,1019,2219,227.421.700
09 de jan. de 202419,4319,6719,3619,4319,435.559.200
08 de jan. de 202419,1519,5219,0719,5219,526.728.300
05 de jan. de 202419,0019,3518,9519,1919,195.653.300
04 de jan. de 202419,3019,3318,9119,0419,045.854.500
03 de jan. de 202419,2019,5719,1219,3019,303.781.300
02 de jan. de 202419,3819,4819,0519,2219,225.096.300
28 de dez. de 202319,5819,6419,3619,3619,363.669.000
27 de dez. de 202319,2519,6019,1019,5419,547.417.700
26 de dez. de 202319,2319,4119,0719,2519,255.582.500
22 de dez. de 202319,0919,3018,9619,1919,196.012.500
21 de dez. de 202318,9519,0618,7919,0019,006.368.100
20 de dez. de 202318,7419,0218,6518,6818,688.192.000
19 de dez. de 202318,7018,8218,4618,7418,745.107.100
18 de dez. de 202318,6418,8018,5618,6718,675.325.400
15 de dez. de 202318,7319,0218,4218,4218,427.604.800
14 de dez. de 202318,1519,1118,1518,6218,6214.338.900
13 de dez. de 202317,0918,2517,0618,1118,119.204.800
12 de dez. de 202317,4017,4017,0517,1517,152.691.700
11 de dez. de 202317,5317,5817,1217,2917,295.293.000
08 de dez. de 202316,9817,6416,7717,5217,527.023.600
07 de dez. de 202317,1817,2016,8116,9516,954.908.000
06 de dez. de 202317,1317,3717,0217,0917,095.504.000
05 de dez. de 202317,7017,8217,1117,1317,139.690.300
04 de dez. de 202317,7517,8317,5717,6917,693.126.600
01 de dez. de 202317,7517,9617,3717,7817,784.448.600
30 de nov. de 202317,5417,8417,3217,7517,7510.113.700
29 de nov. de 202317,8017,9017,4017,4917,494.871.500
28 de nov. de 202317,5517,7717,4117,6417,643.892.100
27 de nov. de 202317,9518,0617,4417,5617,566.731.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...