CSAN3 (COSAN ON) - Histórico de cotações - GuiaInvest

Ibovespa

Desconectado
  • 112.256
  • keyboard_arrow_down2,94%
  • 31,63B
  • 25/02/21
Crie sua conta
ou
faça o login
para criar sua lista de ações
TOP

Cotações

DataHistóricoFechAberMáxMínNº NegQtde NegVolume
25/02/2184,5184,5186,7886,7882,8915.2552.681.000226.395.595
24/02/2186,2286,2287,4488,6485,9111.6672.373.400206.661.836
23/02/2187,1287,1282,4487,8782,4419.5193.941.300340.641.452
22/02/2181,9981,9985,7985,9180,0830.189 481.194.723
19/02/2187,7987,7986,7388,2385,629.7751.586.300138.192.632
18/02/2186,7086,7088,1488,1485,4811.6221.941.700167.281.472
17/02/2187,4487,4487,5088,1386,377.6001.462.800127.622.375
12/02/2187,5987,5986,8088,2084,7211.5622.168.100188.993.476
11/02/2186,4086,4085,2088,3985,0017.2073.306.000285.591.721
10/02/2183,9583,9583,9983,9981,0710.9831.784.100147.041.981
09/02/2183,5883,5885,0086,3182,5013.3182.485.400208.002.863
08/02/2185,4985,4978,8985,8778,5620.5553.945.600330.589.699
05/02/2178,7478,7479,9380,3777,806.0181.009.10079.876.534
04/02/2179,9379,9379,1180,4477,967.3501.735.200137.737.954
03/02/2178,9578,9578,9080,2078,475.6361.087.10086.111.758
02/02/2178,5878,5877,7580,2077,5011.1831.772.700140.283.856
01/02/2176,8876,8876,2677,7075,057.8421.993.400152.500.627
29/01/2175,0675,0677,0978,3575,066.2011.379.800105.157.689
28/01/2177,1577,1576,8077,9975,855.3001.389.000107.389.200
27/01/2176,8076,8075,3378,3975,1210.9082.886.700222.018.024