Mercado fechado

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Preço Adiado. Moeda em BRL.
Adicionar à lista
17,14+0,25 (+1,48%)
No fechamento: 05:07PM BRT
Período:
01 de out. de 2022 - 01 de out. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em BRLBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
29 de set. de 202317,1217,2116,7717,1417,148.225.900
28 de set. de 202316,8016,9816,5916,8916,898.426.400
27 de set. de 202317,3717,3916,6116,8416,848.273.300
26 de set. de 202317,6517,6817,1717,2817,286.055.800
25 de set. de 202317,9917,9917,6017,7417,744.965.300
22 de set. de 202318,0418,1717,7217,9717,975.663.500
21 de set. de 202318,3018,3517,8818,0318,036.903.400
20 de set. de 202318,4518,6918,3518,5118,513.301.500
19 de set. de 202318,5418,5918,2818,4018,405.023.100
18 de set. de 202318,6618,8018,3818,5318,533.889.000
15 de set. de 202318,5618,8218,3818,5518,5510.642.200
14 de set. de 202317,9718,5217,9118,4318,437.641.200
13 de set. de 202317,9018,0517,7517,8617,864.475.100
12 de set. de 202317,6817,9717,6817,8417,843.672.300
11 de set. de 202317,4117,7217,2817,6517,653.913.900
08 de set. de 202317,4417,4917,2117,3217,324.525.500
06 de set. de 202317,7017,8817,4317,4517,455.386.700
05 de set. de 202317,7017,8317,4817,7117,715.899.000
04 de set. de 202317,8117,9917,6817,7717,773.170.200
01 de set. de 202317,6518,0117,6017,9217,924.602.100
31 de ago. de 202318,1918,2417,4717,5217,528.549.500
30 de ago. de 202318,2018,4518,1018,2018,204.837.200
29 de ago. de 202318,0018,1517,8618,1218,128.773.800
28 de ago. de 202317,8818,0017,7117,9617,963.560.700
25 de ago. de 202317,9918,1117,7817,8917,893.546.600
24 de ago. de 202318,1418,3217,9118,0118,015.435.900
23 de ago. de 202318,1618,4818,0818,2518,258.561.500
22 de ago. de 202318,1018,2817,9218,2418,246.863.300
21 de ago. de 202318,0818,1017,7217,9317,935.364.500
18 de ago. de 202317,8418,1317,6918,0118,014.426.500
17 de ago. de 202318,3718,4417,8917,8917,897.075.000
16 de ago. de 202318,3418,5018,1218,2218,229.333.400
15 de ago. de 202318,9619,1618,3818,4418,4410.610.100
14 de ago. de 202319,0019,0018,6818,8918,896.491.100
11 de ago. de 202319,2619,4318,9719,0419,044.451.200
10 de ago. de 202319,3019,6719,2719,3519,353.640.500
09 de ago. de 202319,4519,4819,1219,3019,303.415.800
08 de ago. de 202319,3419,5418,9719,4019,405.786.000
07 de ago. de 202319,6219,7719,5319,5319,533.301.000
04 de ago. de 202319,9020,0919,6319,7119,715.452.100
03 de ago. de 202320,0120,2119,8619,9719,975.922.100
02 de ago. de 202319,8420,0019,5519,9419,944.961.400
01 de ago. de 202319,8019,9619,5319,8819,888.481.800
31 de jul. de 202319,9820,0919,8219,9419,945.213.600
28 de jul. de 202319,8719,9619,5519,7519,755.127.300
27 de jul. de 202320,3220,6419,6819,7419,747.508.900
26 de jul. de 202320,4820,5420,1220,2620,269.874.200
25 de jul. de 202320,4520,8120,2420,4920,4912.327.800
24 de jul. de 202319,8020,2119,6320,0920,099.656.800
21 de jul. de 202319,4019,8219,3419,7219,725.127.600
20 de jul. de 202319,5019,5019,1819,3819,383.723.000
19 de jul. de 202319,5119,5619,0619,3219,323.397.200
18 de jul. de 202319,4619,7319,3019,4519,453.728.800
17 de jul. de 202319,3519,5619,1619,5319,533.786.100
14 de jul. de 202319,7519,8319,1719,3519,354.872.900
13 de jul. de 202319,2119,8519,2119,8119,8111.238.600
12 de jul. de 202319,0019,5219,0019,1419,147.791.200
11 de jul. de 202318,7019,2218,3318,9718,9715.562.400
10 de jul. de 202319,0519,1218,7218,8718,876.465.900
07 de jul. de 202318,3419,2218,2818,9618,9612.728.300
06 de jul. de 202318,4018,5318,0518,2718,278.776.300
05 de jul. de 202318,2518,8018,1718,5918,5913.294.600
04 de jul. de 202318,4118,4418,1718,3118,313.856.300
03 de jul. de 202317,9518,4717,9218,3818,388.447.400
30 de jun. de 202317,9618,1417,8417,8617,869.008.000
29 de jun. de 202317,4917,8817,4917,8017,804.693.600
28 de jun. de 202317,6717,7717,4817,5717,577.938.300
27 de jun. de 202318,0018,0917,4017,6517,658.691.300
26 de jun. de 202318,0618,1117,8417,9417,946.468.800
23 de jun. de 202317,6218,1217,5318,0418,048.755.800
22 de jun. de 202317,8117,9017,5817,8117,815.058.300
21 de jun. de 202317,6918,0617,4518,0118,018.664.100
20 de jun. de 202317,8118,0417,4717,6917,6911.024.500
19 de jun. de 202317,6617,8917,5417,8117,817.814.300
16 de jun. de 202317,6617,8117,3717,6017,6014.053.600
15 de jun. de 202317,8017,8317,5317,7017,7013.036.200
14 de jun. de 202317,5417,9517,4017,8617,8615.113.200
13 de jun. de 202317,7017,8117,3317,4817,487.729.000
12 de jun. de 202317,5917,8917,5017,6117,6110.817.500
09 de jun. de 202317,5017,9417,4517,6517,6514.145.300
07 de jun. de 202317,3017,4817,0317,3817,3812.440.000
06 de jun. de 202316,8217,3716,7117,1317,1313.429.100
05 de jun. de 202316,6416,8816,2916,7516,7512.054.100
02 de jun. de 202315,5116,5915,5016,5316,5318.989.200
01 de jun. de 202315,0615,3914,9515,3215,3210.148.300
31 de mai. de 202315,0515,2114,9515,0015,0011.779.000
30 de mai. de 202315,5015,5114,9215,0615,0610.284.700
29 de mai. de 202315,5615,5815,3015,3315,335.294.100
26 de mai. de 202315,7715,8315,2215,5115,519.027.800
25 de mai. de 202315,8215,9315,4015,5815,588.970.400
24 de mai. de 202315,7615,9015,5515,6315,637.173.900
23 de mai. de 202315,9316,3215,7715,8015,809.231.800
22 de mai. de 202315,9816,2015,8015,9215,929.897.700
19 de mai. de 202315,8615,9515,5415,9115,9111.412.400
19 de mai. de 20230.42858 Dividendo
18 de mai. de 202316,3016,3616,0116,2015,7711.784.900
17 de mai. de 202316,0516,4315,9016,2915,869.299.000
16 de mai. de 202316,1316,3615,8715,9015,486.478.700
15 de mai. de 202316,3916,3915,9116,2115,787.169.900
12 de mai. de 202316,2016,4216,0116,3115,887.730.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...