|
 COSAN -ON - [Ticker: CSAN3.SA] |     | | Last Trade | 37.33 | Last Trade Time | 2017-11-01 - 21:35:00 | | Variation | -0.07 (-0.19%) | Open | 37.59 | | High | 37.78 | Low | 36.82 | | Volume | 1,834,300 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 37.30 x 0 - 37.34 x 0 | | Former Close | 37.40 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CSAN3.SA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-04-08 | 3,409,200 | 21.60 | 22.44 | 21.41 | 22.08 | 00:00:00 | | 2010-04-09 | 1,374,000 | 22.18 | 22.40 | 21.64 | 21.65 | 00:00:00 | | 2010-04-12 | 4,050,300 | 21.75 | 22.60 | 21.75 | 22.50 | 00:00:00 | | 2010-04-13 | 2,190,800 | 22.40 | 23.15 | 22.40 | 23.11 | 00:00:00 | | 2010-04-14 | 1,784,400 | 23.12 | 23.75 | 23.05 | 23.75 | 00:00:00 | | 2010-04-15 | 1,489,600 | 23.43 | 23.54 | 23.01 | 23.10 | 00:00:00 | | 2010-04-16 | 1,263,100 | 22.67 | 22.93 | 22.18 | 22.60 | 00:00:00 | | 2010-04-19 | 1,380,800 | 22.01 | 23.14 | 22.01 | 23.00 | 00:00:00 | | 2010-04-20 | 1,045,100 | 23.39 | 23.39 | 22.73 | 23.00 | 00:00:00 | | 2010-04-22 | 1,387,900 | 22.60 | 23.25 | 22.46 | 23.05 | 00:00:00 | | 2010-04-23 | 1,312,800 | 22.90 | 23.40 | 22.64 | 23.12 | 00:00:00 | | 2010-04-26 | 369,600 | 22.95 | 23.13 | 22.76 | 22.88 | 00:00:00 | | 2010-04-27 | 1,645,600 | 22.72 | 22.73 | 21.76 | 21.95 | 00:00:00 | | 2010-04-28 | 1,237,400 | 22.19 | 22.19 | 21.50 | 21.50 | 00:00:00 | | 2010-04-29 | 949,600 | 21.82 | 21.94 | 21.53 | 21.60 | 00:00:00 | | 2010-04-30 | 1,839,800 | 21.65 | 22.18 | 21.65 | 22.10 | 00:00:00 | | 2010-05-03 | 1,354,100 | 22.84 | 22.84 | 21.91 | 22.20 | 00:00:00 | | 2010-05-04 | 1,364,600 | 21.88 | 22.03 | 21.06 | 21.10 | 00:00:00 | | 2010-05-05 | 1,971,600 | 21.10 | 21.18 | 20.40 | 20.70 | 00:00:00 | | 2010-05-06 | 1,928,100 | 20.70 | 20.89 | 18.44 | 20.40 | 00:00:00 | | 2010-05-07 | 1,402,600 | 20.22 | 20.45 | 19.52 | 19.52 | 00:00:00 | | 2010-05-10 | 783,900 | 20.55 | 20.68 | 20.21 | 20.66 | 00:00:00 | | 2010-05-11 | 1,071,100 | 20.30 | 20.90 | 20.21 | 20.50 | 00:00:00 | | 2010-05-12 | 559,800 | 20.49 | 21.19 | 20.41 | 20.88 | 00:00:00 | | 2010-05-13 | 508,600 | 21.08 | 21.08 | 20.40 | 20.56 | 00:00:00 | | 2010-05-14 | 713,500 | 20.40 | 20.40 | 19.82 | 20.00 | 00:00:00 | | 2010-05-17 | 1,170,800 | 19.88 | 20.05 | 19.51 | 20.00 | 00:00:00 | | 2010-05-18 | 1,294,300 | 20.31 | 20.50 | 19.38 | 19.65 | 00:00:00 | | 2010-05-19 | 1,179,100 | 19.40 | 20.00 | 18.60 | 19.20 | 00:00:00 | | 2010-05-20 | 1,857,700 | 18.67 | 18.98 | 17.80 | 18.15 | 00:00:00 | | 2010-05-21 | 984,900 | 18.01 | 19.30 | 17.82 | 19.30 | 00:00:00 | | 2010-05-24 | 788,200 | 19.11 | 19.98 | 18.69 | 19.30 | 00:00:00 | | 2010-05-25 | 614,900 | 18.81 | 19.07 | 18.45 | 19.00 | 00:00:00 | | 2010-05-26 | 2,377,300 | 19.60 | 20.14 | 19.45 | 20.14 | 00:00:00 | | 2010-05-27 | 1,400,200 | 20.50 | 20.79 | 20.31 | 20.60 | 00:00:00 | | 2010-05-31 | 324,500 | 20.83 | 20.83 | 20.40 | 20.75 | 00:00:00 | | 2010-06-01 | 651,900 | 20.36 | 20.82 | 20.26 | 20.31 | 00:00:00 | | 2010-06-02 | 881,600 | 20.25 | 20.48 | 20.15 | 20.31 | 00:00:00 | | 2010-06-04 | 640,700 | 20.20 | 20.24 | 19.75 | 19.95 | 00:00:00 | | 2010-06-07 | 788,900 | 19.80 | 19.98 | 19.40 | 19.65 | 00:00:00 | | 2010-06-08 | 793,200 | 19.65 | 20.45 | 19.61 | 20.45 | 00:00:00 | | 2010-06-09 | 765,700 | 20.56 | 20.65 | 20.00 | 20.20 | 00:00:00 | | 2010-06-10 | 1,024,900 | 20.20 | 20.74 | 20.20 | 20.65 | 00:00:00 | | 2010-06-11 | 1,451,600 | 20.76 | 21.26 | 20.46 | 20.80 | 00:00:00 | | 2010-06-14 | 951,900 | 20.82 | 21.14 | 20.62 | 20.90 | 00:00:00 | | 2010-06-15 | 1,240,600 | 20.95 | 21.85 | 20.82 | 21.67 | 00:00:00 | | 2010-06-16 | 2,132,100 | 21.62 | 22.54 | 21.46 | 22.54 | 00:00:00 | | 2010-06-17 | 1,432,500 | 22.55 | 22.64 | 22.06 | 22.61 | 00:00:00 | | 2010-06-18 | 939,300 | 22.45 | 22.65 | 22.30 | 22.51 | 00:00:00 | | 2010-06-21 | 1,295,500 | 22.69 | 22.78 | 22.28 | 22.48 | 00:00:00 | | 2010-06-22 | 1,431,400 | 22.34 | 22.86 | 22.19 | 22.50 | 00:00:00 | | 2010-06-23 | 581,400 | 22.55 | 22.78 | 22.20 | 22.42 | 00:00:00 | | 2010-06-24 | 703,700 | 22.42 | 22.74 | 21.87 | 22.64 | 00:00:00 | | 2010-06-25 | 580,900 | 22.67 | 22.73 | 22.22 | 22.60 | 00:00:00 | | 2010-06-28 | 687,700 | 22.60 | 22.74 | 22.56 | 22.70 | 00:00:00 | | 2010-06-29 | 917,500 | 22.40 | 22.59 | 21.62 | 22.49 | 00:00:00 | | 2010-06-30 | 1,180,700 | 22.22 | 22.97 | 22.08 | 22.58 | 00:00:00 | | 2010-07-01 | 2,111,500 | 22.38 | 23.71 | 22.35 | 22.80 | 00:00:00 | | 2010-07-02 | 708,900 | 22.83 | 23.00 | 22.51 | 22.85 | 00:00:00 | | 2010-07-05 | 1,113,400 | 23.00 | 23.01 | 22.61 | 22.80 | 00:00:00 | | 2010-07-06 | 2,099,700 | 22.92 | 23.32 | 22.92 | 23.12 | 00:00:00 | | 2010-07-07 | 759,500 | 23.11 | 23.55 | 23.11 | 23.30 | 00:00:00 | | 2010-07-08 | 1,365,000 | 23.30 | 24.10 | 23.13 | 24.10 | 00:00:00 | | 2010-07-12 | 765,800 | 23.97 | 24.60 | 23.56 | 24.10 | 00:00:00 | | 2010-07-13 | 1,346,800 | 24.10 | 24.37 | 23.60 | 24.15 | 00:00:00 | | 2010-07-14 | 912,700 | 24.16 | 24.16 | 23.50 | 24.09 | 00:00:00 | | 2010-07-15 | 802,400 | 24.10 | 24.15 | 23.53 | 24.00 | 00:00:00 | | 2010-07-16 | 411,900 | 23.79 | 23.95 | 23.31 | 23.40 | 00:00:00 | | 2010-07-19 | 383,800 | 23.67 | 24.10 | 23.22 | 23.80 | 00:00:00 | | 2010-07-20 | 569,000 | 23.94 | 24.00 | 23.64 | 23.75 | 00:00:00 | | 2010-07-21 | 899,300 | 23.97 | 24.09 | 23.55 | 23.65 | 00:00:00 | | 2010-07-22 | 1,264,800 | 24.00 | 24.05 | 23.65 | 23.65 | 00:00:00 | | 2010-07-23 | 682,500 | 23.70 | 24.00 | 23.47 | 23.70 | 00:00:00 | | 2010-07-26 | 909,400 | 23.71 | 24.08 | 23.42 | 23.55 | 00:00:00 | | 2010-07-27 | 1,354,500 | 23.90 | 24.76 | 23.83 | 24.70 | 00:00:00 | | 2010-07-28 | 2,017,300 | 24.79 | 25.42 | 24.63 | 24.76 | 00:00:00 | | 2010-07-29 | 882,300 | 25.00 | 25.42 | 24.80 | 24.90 | 00:00:00 | | 2010-07-30 | 987,700 | 24.45 | 25.50 | 24.40 | 25.00 | 00:00:00 | | 2010-08-02 | 1,460,700 | 25.08 | 25.55 | 24.68 | 24.95 | 00:00:00 | | 2010-08-03 | 723,000 | 24.74 | 25.00 | 24.14 | 24.20 | 00:00:00 | | 2010-08-04 | 1,040,400 | 24.45 | 24.45 | 23.48 | 24.00 | 00:00:00 | | 2010-08-05 | 881,700 | 23.86 | 25.25 | 23.71 | 24.94 | 00:00:00 | | 2010-08-06 | 1,409,600 | 24.86 | 25.25 | 24.20 | 24.50 | 00:00:00 | | 2010-08-09 | 915,900 | 24.55 | 24.70 | 23.93 | 24.23 | 00:00:00 | | 2010-08-10 | 584,500 | 23.90 | 24.75 | 23.78 | 24.65 | 00:00:00 | | 2010-08-11 | 904,300 | 24.25 | 24.88 | 23.95 | 24.50 | 00:00:00 | | 2010-08-12 | 632,900 | 24.31 | 24.86 | 24.00 | 24.60 | 00:00:00 | | 2010-08-13 | 1,022,400 | 24.85 | 24.85 | 23.81 | 23.97 | 00:00:00 | | 2010-08-16 | 865,400 | 24.00 | 24.01 | 23.36 | 23.85 | 00:00:00 | | 2010-08-17 | 1,045,200 | 24.01 | 24.26 | 23.75 | 23.75 | 00:00:00 | | 2010-08-18 | 2,346,400 | 23.20 | 23.71 | 22.86 | 23.57 | 00:00:00 | | 2010-08-19 | 780,000 | 23.68 | 23.92 | 23.37 | 23.92 | 00:00:00 | | 2010-08-20 | 1,686,200 | 23.75 | 23.77 | 22.74 | 23.01 | 00:00:00 | | 2010-08-23 | 928,400 | 23.20 | 23.32 | 22.77 | 23.25 | 00:00:00 | | 2010-08-24 | 1,048,700 | 22.91 | 23.29 | 22.68 | 23.14 | 00:00:00 | | 2010-08-25 | 3,021,300 | 23.50 | 23.74 | 22.91 | 23.50 | 00:00:00 | | 2010-08-26 | 1,218,500 | 23.60 | 23.97 | 22.50 | 22.80 | 00:00:00 | | 2010-08-27 | 1,411,100 | 22.85 | 22.99 | 22.15 | 22.55 | 00:00:00 | | 2010-08-30 | 516,600 | 22.57 | 22.57 | 22.15 | 22.24 | 00:00:00 | | 2010-08-31 | 1,690,700 | 22.26 | 23.00 | 22.18 | 22.89 | 00:00:00 | | 2010-09-01 | 1,698,100 | 22.89 | 23.54 | 22.72 | 23.30 | 00:00:00 | | 2010-09-02 | 652,500 | 23.40 | 23.79 | 23.01 | 23.45 | 00:00:00 | | 2010-09-03 | 1,192,700 | 23.61 | 23.95 | 23.01 | 23.14 | 00:00:00 | | 2010-09-06 | 265,400 | 23.30 | 23.32 | 22.68 | 22.80 | 00:00:00 | | 2010-09-08 | 568,000 | 22.72 | 22.83 | 22.50 | 22.80 | 00:00:00 | | 2010-09-09 | 845,300 | 22.92 | 23.83 | 22.91 | 23.70 | 00:00:00 | | 2010-09-10 | 1,448,500 | 23.65 | 24.20 | 23.56 | 24.20 | 00:00:00 | | 2010-09-13 | 1,454,600 | 24.31 | 24.79 | 24.31 | 24.60 | 00:00:00 | | 2010-09-14 | 655,300 | 24.50 | 24.75 | 24.42 | 24.60 | 00:00:00 | | 2010-09-15 | 865,000 | 24.33 | 25.00 | 24.33 | 24.97 | 00:00:00 | | 2010-09-16 | 503,500 | 24.79 | 25.05 | 24.38 | 24.95 | 00:00:00 | | 2010-09-17 | 542,500 | 24.72 | 24.90 | 24.39 | 24.68 | 00:00:00 | | 2010-09-20 | 1,085,000 | 24.60 | 25.40 | 24.60 | 25.30 | 00:00:00 | | 2010-09-21 | 495,200 | 25.30 | 25.38 | 24.83 | 25.05 | 00:00:00 | | 2010-09-22 | 773,200 | 24.90 | 25.34 | 24.84 | 25.00 | 00:00:00 | | 2010-09-23 | 1,134,800 | 24.83 | 25.60 | 24.67 | 25.00 | 00:00:00 | | 2010-09-24 | 1,641,600 | 25.16 | 25.35 | 24.15 | 24.75 | 00:00:00 | | 2010-09-27 | 775,300 | 24.81 | 25.47 | 24.52 | 25.00 | 00:00:00 | | 2010-09-28 | 1,237,800 | 25.00 | 25.40 | 24.32 | 24.41 | 00:00:00 | | 2010-09-29 | 1,132,600 | 24.31 | 24.99 | 24.08 | 24.80 | 00:00:00 | | 2010-09-30 | 1,681,300 | 24.88 | 25.16 | 24.60 | 25.14 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
