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
17/10/1956,7056,7057,6357,8056,705.317756.50043.227.585
16/10/1957,5557,5556,3957,7755,596.363907.30051.841.238
15/10/1956,5056,5056,1556,6755,704.811816.90046.079.889
14/10/1956,1456,1455,8956,1455,453.477489.60027.378.333
11/10/1955,6855,6854,6656,1654,668.7721.329.40074.053.984
10/10/1954,5154,5154,1855,3153,858.0011.217.30066.532.778
09/10/1953,8253,8253,0053,8752,767.2701.045.80055.856.487
08/10/1952,6252,6251,9453,0251,639.6971.374.50072.295.875
07/10/1951,4951,4953,5753,6851,059.5481.435.00074.508.402
04/10/1953,6153,6153,0053,6152,534.490572.10030.352.384
03/10/1953,1053,1052,8253,1052,007.074999.40052.576.619
02/10/1952,7052,7053,6053,7152,238.6591.154.60060.945.981
01/10/1953,6153,6153,4054,8353,3111.6671.753.10094.413.109
30/09/1953,2053,2053,5153,7553,098.7981.276.90068.190.775
27/09/1953,5353,5354,7254,8353,357.3991.094.50059.064.303
26/09/1954,9854,9854,5054,9853,406.6501.144.40062.174.312
25/09/1954,2654,2653,4454,2652,815.827880.80047.182.398
24/09/1953,4453,4452,8153,6952,587.2111.142.80060.798.927
23/09/1952,8152,8154,3054,3052,679.3011.463.30077.676.719
20/09/1954,1854,1854,1854,1953,355.6531.358.40073.309.900