Mercado fechado

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
15,09-0,42 (-2,71%)
No fechamento: 05:07PM BRT
Período:
02 de abr. de 2022 - 02 de abr. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAbrirAltoBaixoFechamento*Fechamento ajustado**Volume
31 de mar. de 202315,6015,8014,9915,0915,0912.518.100
30 de mar. de 202315,3516,0015,1915,5115,5115.501.900
29 de mar. de 202314,6415,2314,5515,0815,0816.463.400
28 de mar. de 202314,0814,8014,0214,6014,608.191.600
27 de mar. de 202314,0614,3013,9114,2214,226.586.800
24 de mar. de 202313,6714,0913,6013,9913,999.152.700
23 de mar. de 202313,9113,9113,4513,6413,649.723.400
22 de mar. de 202313,8514,1013,7513,8013,806.102.200
21 de mar. de 202314,1214,2613,8013,8313,837.497.800
20 de mar. de 202314,2314,3113,9614,1514,157.706.800
17 de mar. de 202314,2514,2813,9514,1814,1817.723.800
16 de mar. de 202314,4114,4614,0014,2914,299.356.900
15 de mar. de 202314,3114,4614,0014,3414,348.694.800
14 de mar. de 202314,5314,9914,4614,5714,576.209.600
13 de mar. de 202314,8514,8514,3914,4714,479.189.500
10 de mar. de 202315,3715,3814,9114,9814,987.853.600
09 de mar. de 202315,4815,7115,3915,4715,478.164.200
08 de mar. de 202315,2515,5515,1615,5015,509.710.900
07 de mar. de 202315,1415,2314,9215,2215,2210.624.700
06 de mar. de 202314,8715,1814,5215,1015,1010.468.000
03 de mar. de 202314,7315,0614,6414,7414,747.302.400
02 de mar. de 202314,8015,1914,6914,7214,728.807.700
01 de mar. de 202315,1215,2414,5814,8014,8011.517.400
28 de fev. de 202315,0015,1914,7014,9814,9818.846.800
27 de fev. de 202314,7415,0314,5814,9714,979.279.700
24 de fev. de 202315,2015,3214,6514,7014,709.665.400
23 de fev. de 202315,3815,5715,0615,2115,218.095.600
22 de fev. de 202315,2915,4515,0015,3315,338.389.900
17 de fev. de 202315,8216,0815,4515,5615,567.721.000
16 de fev. de 202315,5316,0815,5115,9115,916.090.200
15 de fev. de 202315,3815,8315,1515,7115,717.701.400
14 de fev. de 202315,6815,7515,3115,4015,406.085.000
13 de fev. de 202315,6615,9815,4915,7015,704.964.400
10 de fev. de 202315,5715,8015,5415,6615,664.413.200
09 de fev. de 202316,2116,2515,5015,5815,589.307.100
08 de fev. de 202316,1416,2915,9516,2016,205.750.800
07 de fev. de 202315,9716,1915,9116,0116,016.700.700
06 de fev. de 202315,9016,0515,6615,9715,978.604.900
03 de fev. de 202316,0316,2715,7515,9015,909.638.200
02 de fev. de 202316,4016,8715,9416,1116,1118.465.100
01 de fev. de 202316,6316,7416,2416,4916,4911.384.000
31 de jan. de 202316,5616,8316,4016,7016,709.825.900
30 de jan. de 202316,9217,0016,2316,3916,3916.139.700
27 de jan. de 202316,8417,1916,5716,8316,837.811.700
26 de jan. de 202316,8717,0316,6616,8316,8314.187.000
25 de jan. de 202316,6117,1716,4716,8216,829.748.000
24 de jan. de 202316,0316,7415,8916,6316,639.347.600
23 de jan. de 202316,6916,8415,9815,9915,9922.163.000
20 de jan. de 202317,4417,4416,5016,6816,6823.549.400
19 de jan. de 202317,1917,5517,0117,4617,469.025.700
18 de jan. de 202317,4717,7117,1817,3217,328.302.200
17 de jan. de 202316,7217,2816,7017,2817,288.442.800
16 de jan. de 202317,1017,2016,5116,6816,684.614.600
13 de jan. de 202317,6217,7017,0117,1417,145.602.600
12 de jan. de 202317,3018,0717,1417,6917,699.155.300
11 de jan. de 202317,1117,4516,8817,4017,406.450.300
10 de jan. de 202316,3317,1616,2017,0517,056.183.500
09 de jan. de 202316,5216,6516,1416,5016,507.743.900
06 de jan. de 202316,0516,6016,0016,5816,586.936.800
05 de jan. de 202315,8416,1115,5016,0216,028.362.000
04 de jan. de 202315,6715,8915,3515,7015,707.849.500
03 de jan. de 202316,2616,3915,5415,5915,597.097.000
02 de jan. de 202316,9817,0816,2116,2616,268.126.300
29 de dez. de 202217,3917,5917,0317,1217,125.044.500
28 de dez. de 202216,9817,5716,8517,2917,297.650.900
27 de dez. de 202216,8516,9916,6216,9116,917.849.600
26 de dez. de 202217,3817,4716,7616,7716,774.272.100
23 de dez. de 202216,7217,3716,6917,2917,298.429.900
22 de dez. de 202216,8617,1416,4516,6916,696.996.500
21 de dez. de 202216,8217,0316,5616,8116,814.362.600
20 de dez. de 202216,1617,0015,9516,7116,7110.876.900
19 de dez. de 202215,7816,2915,7216,1916,195.331.200
16 de dez. de 202215,8316,0715,5315,7015,7011.566.600
15 de dez. de 202215,7816,2415,6015,8215,825.137.000
14 de dez. de 202215,8616,0215,5515,9015,9016.949.900
13 de dez. de 202216,4216,6915,9015,9315,9310.912.900
12 de dez. de 202216,6116,7015,8616,4216,427.589.900
09 de dez. de 202216,5216,9116,4016,6416,645.345.000
08 de dez. de 202216,5816,7616,4116,4916,498.206.600
07 de dez. de 202217,0817,2516,4816,6016,6012.071.900
06 de dez. de 202217,4017,4416,8917,0817,084.624.400
05 de dez. de 202217,5017,7117,1017,1717,177.849.400
02 de dez. de 202217,7318,0517,2317,6117,616.418.900
01 de dez. de 202217,9718,0817,3717,4717,4711.505.200
30 de nov. de 202217,2918,0317,2118,0318,0318.650.700
29 de nov. de 202217,0017,7917,0017,2717,2712.096.200
28 de nov. de 202216,7917,1016,6716,9816,987.422.700
25 de nov. de 202217,1017,2516,6316,7916,795.355.700
24 de nov. de 202216,6617,3416,6217,1017,106.896.400
23 de nov. de 202216,7216,8516,3616,4816,488.363.000
22 de nov. de 202216,8717,0116,3916,8216,8210.309.500
21 de nov. de 202216,9517,3916,3416,7716,779.535.900
18 de nov. de 202217,2917,6316,9017,0517,0513.676.600
17 de nov. de 202216,9217,1716,4817,1017,1012.703.700
16 de nov. de 202217,7217,8817,0117,0617,0611.844.600
14 de nov. de 202218,4818,5417,3917,7317,738.088.000
11 de nov. de 202217,3318,2217,3018,1018,1017.710.200
10 de nov. de 202217,4117,9817,0617,3617,3614.794.000
09 de nov. de 202218,1418,5617,9117,9417,947.979.900
08 de nov. de 202217,7818,6317,6618,2318,2317.561.800
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...