CSAN3 (COSAN ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
29/05/2065,8565,8565,1966,3163,8413.8752.757.800179.449.375
28/05/2065,1865,1866,1966,7364,9513.5822.067.800136.348.557
27/05/2066,2766,2763,9067,1163,3717.1533.851.000251.176.848
26/05/2063,8863,8865,8465,8863,8219.4152.523.800163.662.380
25/05/2063,7563,7564,5065,4063,756.1951.056.90067.886.781
22/05/2062,9962,9965,4065,8262,998.0921.448.40092.342.940
21/05/2065,5665,5663,5167,2663,4015.6862.469.700163.075.523
20/05/2063,4163,4163,0064,8062,5712.8872.280.600144.685.043
19/05/2062,5062,5061,1163,2960,979.4351.746.600109.249.924
18/05/2061,1161,1159,2062,1558,709.0711.554.30094.140.279
15/05/2057,7557,7559,1159,7357,368.9181.371.10079.820.820
14/05/2059,0759,0758,5060,0657,1919.1133.243.100188.416.602
13/05/2059,0359,0360,2260,8858,1512.3281.756.700104.070.103
12/05/2059,4759,4761,1162,5859,477.7991.236.10075.446.067
11/05/2060,8160,8162,2062,6760,819.5641.552.20095.963.445
08/05/2062,2962,2959,9162,8259,159.6751.883.300115.382.634
07/05/2058,3558,3561,0061,3158,3512.4201.849.000109.647.114
06/05/2060,3560,3561,6762,3160,086.4071.071.30065.141.066
05/05/2061,2461,2460,0561,8960,056.7951.207.40073.958.687
04/05/2059,5359,5359,2860,1958,007.1271.101.70065.284.925