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
06/07/2076,4076,4077,9979,0075,5018.877 312.298.386
03/07/2075,6375,6274,0275,7873,375.782 57.672.175
02/07/2074,2074,0275,7076,2673,7010.464 105.202.220
01/07/2074,9474,7671,3175,6071,0315.4952.611.400194.050.153
30/06/2070,9270,7569,4572,4569,2210.6161.948.200139.301.637
29/06/2070,1870,0168,8170,1168,365.708829.60057.749.085
26/06/2068,6968,5269,3470,3268,528.5621.395.40097.215.874
25/06/2070,1669,9968,6070,0368,334.588679.80047.331.268
24/06/2068,7968,6268,2569,2367,516.8231.064.40073.067.517
23/06/2068,7668,5970,6070,8868,285.806948.40066.114.287
22/06/2070,2970,1270,8271,0069,234.542727.40051.162.696
19/06/2070,5470,3771,6872,4770,377.5182.096.600149.266.271
18/06/2071,6071,4369,5371,8168,758.3471.520.600108.077.906
17/06/2069,8269,6567,6570,9567,6510.4071.728.700120.342.424
16/06/2067,7067,5467,6168,6465,8710.7891.855.400124.904.116
15/06/2066,8266,6665,0867,1163,709.2641.487.80097.777.399
12/06/2065,7665,6064,3365,6063,3612.8931.904.200122.896.623
10/06/2066,2566,0968,4569,1865,878.6891.646.500110.845.772
09/06/2068,5368,3668,1269,5665,7010.0031.700.800116.266.578
08/06/2069,3069,1369,8970,4868,628.9031.557.200108.337.187