|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-09-30 | 1,681,300 | 24.88 | 25.16 | 24.60 | 25.14 | 00:00:00 | | 2010-10-01 | 1,570,400 | 25.10 | 25.45 | 24.55 | 25.01 | 00:00:00 | | 2010-10-04 | 1,067,600 | 25.06 | 25.35 | 24.68 | 24.88 | 00:00:00 | | 2010-10-05 | 1,250,000 | 25.03 | 25.35 | 25.00 | 25.05 | 00:00:00 | | 2010-10-06 | 1,080,900 | 25.19 | 25.43 | 24.80 | 25.18 | 00:00:00 | | 2010-10-07 | 1,105,700 | 25.15 | 25.50 | 24.91 | 25.29 | 00:00:00 | | 2010-10-08 | 1,806,000 | 25.23 | 26.45 | 25.13 | 26.39 | 00:00:00 | | 2010-10-11 | 1,010,500 | 26.49 | 26.79 | 26.12 | 26.25 | 00:00:00 | | 2010-10-13 | 1,686,600 | 26.59 | 26.95 | 26.34 | 26.90 | 00:00:00 | | 2010-10-14 | 2,448,100 | 26.83 | 27.42 | 26.60 | 27.39 | 00:00:00 | | 2010-10-15 | 2,045,400 | 27.38 | 27.38 | 26.50 | 26.80 | 00:00:00 | | 2010-10-18 | 824,500 | 26.90 | 26.91 | 26.09 | 26.22 | 00:00:00 | | 2010-10-19 | 999,400 | 25.83 | 25.97 | 25.12 | 25.62 | 00:00:00 | | 2010-10-20 | 1,448,000 | 25.82 | 26.62 | 25.81 | 26.50 | 00:00:00 | | 2010-10-21 | 1,304,600 | 26.60 | 26.90 | 25.62 | 26.53 | 00:00:00 | | 2010-10-22 | 1,226,400 | 26.62 | 26.80 | 25.81 | 26.10 | 00:00:00 | | 2010-10-25 | 1,767,500 | 26.89 | 27.00 | 26.60 | 26.90 | 00:00:00 | | 2010-10-26 | 1,185,200 | 27.00 | 27.30 | 26.70 | 26.79 | 00:00:00 | | 2010-10-27 | 1,113,300 | 26.74 | 27.10 | 26.01 | 27.00 | 00:00:00 | | 2010-10-28 | 728,600 | 27.41 | 27.50 | 26.93 | 27.50 | 00:00:00 | | 2010-10-29 | 960,800 | 27.87 | 28.00 | 26.85 | 26.85 | 00:00:00 | | 2010-11-01 | 1,375,000 | 27.20 | 28.00 | 27.03 | 27.98 | 00:00:00 | | 2010-11-03 | 963,200 | 28.50 | 28.76 | 28.17 | 28.30 | 00:00:00 | | 2010-11-04 | 1,708,600 | 28.71 | 29.20 | 28.60 | 28.85 | 00:00:00 | | 2010-11-05 | 1,108,400 | 29.00 | 29.00 | 27.62 | 28.31 | 00:00:00 | | 2010-11-08 | 1,002,800 | 28.34 | 28.42 | 27.70 | 28.15 | 00:00:00 | | 2010-11-09 | 1,452,700 | 28.00 | 28.50 | 28.00 | 28.38 | 00:00:00 | | 2010-11-10 | 1,756,000 | 28.31 | 28.72 | 27.60 | 28.30 | 00:00:00 | | 2010-11-11 | 1,045,600 | 28.60 | 28.60 | 27.70 | 28.00 | 00:00:00 | | 2010-11-12 | 1,181,100 | 27.50 | 27.70 | 27.07 | 27.20 | 00:00:00 | | 2010-11-16 | 1,237,900 | 27.10 | 27.10 | 26.10 | 26.45 | 00:00:00 | | 2010-11-17 | 998,500 | 26.40 | 27.08 | 26.40 | 26.50 | 00:00:00 | | 2010-11-18 | 1,982,500 | 26.90 | 27.78 | 26.90 | 27.29 | 00:00:00 | | 2010-11-19 | 946,100 | 27.50 | 27.50 | 26.65 | 27.01 | 00:00:00 | | 2010-11-22 | 950,700 | 26.92 | 27.28 | 26.19 | 27.20 | 00:00:00 | | 2010-11-23 | 1,358,500 | 26.79 | 26.88 | 25.76 | 26.18 | 00:00:00 | | 2010-11-24 | 1,663,300 | 26.56 | 26.99 | 26.26 | 26.30 | 00:00:00 | | 2010-11-25 | 455,000 | 26.45 | 26.49 | 26.15 | 26.18 | 00:00:00 | | 2010-11-26 | 1,067,400 | 26.01 | 26.01 | 25.63 | 25.63 | 00:00:00 | | 2010-11-29 | 1,502,000 | 25.68 | 25.85 | 24.80 | 25.29 | 00:00:00 | | 2010-11-30 | 2,170,600 | 25.29 | 26.25 | 25.00 | 26.25 | 00:00:00 | | 2010-12-01 | 2,129,600 | 26.52 | 27.09 | 26.31 | 26.55 | 00:00:00 | | 2010-12-02 | 902,700 | 26.80 | 26.93 | 26.36 | 26.90 | 00:00:00 | | 2010-12-03 | 1,299,000 | 26.81 | 27.47 | 26.52 | 27.10 | 00:00:00 | | 2010-12-06 | 1,009,800 | 27.10 | 27.36 | 26.61 | 27.20 | 00:00:00 | | 2010-12-07 | 947,900 | 27.34 | 27.50 | 26.85 | 27.00 | 00:00:00 | | 2010-12-08 | 1,592,800 | 26.82 | 27.35 | 26.48 | 26.83 | 00:00:00 | | 2010-12-09 | 1,294,400 | 26.83 | 27.01 | 25.90 | 26.29 | 00:00:00 | | 2010-12-10 | 625,600 | 26.43 | 26.49 | 25.80 | 26.09 | 00:00:00 | | 2010-12-13 | 1,295,200 | 26.30 | 26.39 | 25.53 | 25.69 | 00:00:00 | | 2010-12-14 | 1,321,800 | 25.80 | 25.92 | 25.08 | 25.54 | 00:00:00 | | 2010-12-15 | 1,441,500 | 25.63 | 25.97 | 25.19 | 25.80 | 00:00:00 | | 2010-12-16 | 1,405,200 | 25.81 | 26.08 | 25.30 | 25.61 | 00:00:00 | | 2010-12-17 | 1,363,800 | 25.43 | 25.69 | 24.59 | 25.69 | 00:00:00 | | 2010-12-20 | 751,700 | 25.84 | 25.87 | 25.01 | 25.34 | 00:00:00 | | 2010-12-21 | 1,442,800 | 25.60 | 26.69 | 25.60 | 26.30 | 00:00:00 | | 2010-12-22 | 1,222,100 | 26.30 | 26.95 | 26.16 | 26.68 | 00:00:00 | | 2010-12-23 | 830,900 | 26.70 | 27.13 | 26.68 | 27.13 | 00:00:00 | | 2010-12-27 | 491,800 | 26.99 | 27.14 | 26.40 | 27.01 | 00:00:00 | | 2010-12-28 | 1,033,500 | 26.88 | 27.39 | 26.86 | 27.39 | 00:00:00 | | 2010-12-29 | 990,000 | 27.47 | 28.10 | 27.46 | 27.74 | 00:00:00 | | 2010-12-30 | 1,677,500 | 27.80 | 28.00 | 27.61 | 27.61 | 00:00:00 | | 2011-01-03 | 1,191,300 | 28.05 | 28.05 | 27.37 | 27.50 | 00:00:00 | | 2011-01-04 | 1,870,300 | 27.91 | 28.18 | 27.72 | 27.99 | 00:00:00 | | 2011-01-05 | 1,450,000 | 27.94 | 28.64 | 27.90 | 27.93 | 00:00:00 | | 2011-01-06 | 1,517,200 | 28.08 | 28.20 | 27.42 | 27.50 | 00:00:00 | | 2011-01-07 | 869,300 | 27.56 | 27.70 | 27.06 | 27.50 | 00:00:00 | | 2011-01-10 | 1,218,000 | 27.50 | 28.00 | 26.35 | 27.85 | 00:00:00 | | 2011-01-11 | 1,239,400 | 28.04 | 28.49 | 27.96 | 28.30 | 00:00:00 | | 2011-01-12 | 1,024,700 | 28.49 | 28.65 | 28.16 | 28.59 | 00:00:00 | | 2011-01-13 | 335,200 | 28.54 | 28.54 | 28.20 | 28.47 | 00:00:00 | | 2011-01-14 | 807,800 | 28.15 | 28.34 | 27.59 | 28.24 | 00:00:00 | | 2011-01-17 | 440,300 | 28.04 | 28.04 | 27.50 | 27.65 | 00:00:00 | | 2011-01-18 | 1,161,800 | 27.71 | 27.89 | 27.51 | 27.53 | 00:00:00 | | 2011-01-19 | 563,200 | 27.65 | 27.95 | 27.55 | 27.77 | 00:00:00 | | 2011-01-20 | 1,510,700 | 28.00 | 28.00 | 27.00 | 27.36 | 00:00:00 | | 2011-01-21 | 1,316,800 | 27.31 | 27.49 | 26.51 | 26.60 | 00:00:00 | | 2011-01-24 | 745,800 | 26.77 | 26.89 | 26.40 | 26.80 | 00:00:00 | | 2011-01-26 | 1,193,500 | 26.80 | 27.15 | 25.85 | 26.32 | 00:00:00 | | 2011-01-27 | 1,360,800 | 26.50 | 26.50 | 25.50 | 26.30 | 00:00:00 | | 2011-01-28 | 714,200 | 26.35 | 26.71 | 25.56 | 25.98 | 00:00:00 | | 2011-01-31 | 868,800 | 25.98 | 26.64 | 25.59 | 26.03 | 00:00:00 | | 2011-02-01 | 1,024,600 | 26.20 | 27.17 | 25.74 | 26.90 | 00:00:00 | | 2011-02-02 | 976,100 | 27.02 | 27.20 | 26.12 | 26.30 | 00:00:00 | | 2011-02-03 | 579,300 | 26.31 | 26.70 | 25.83 | 26.24 | 00:00:00 | | 2011-02-04 | 927,700 | 26.24 | 26.41 | 25.19 | 25.75 | 00:00:00 | | 2011-02-07 | 767,500 | 25.98 | 25.98 | 25.10 | 25.71 | 00:00:00 | | 2011-02-08 | 648,500 | 25.61 | 26.05 | 25.55 | 26.00 | 00:00:00 | | 2011-02-09 | 817,600 | 25.94 | 26.14 | 24.89 | 24.89 | 00:00:00 | | 2011-02-10 | 3,461,000 | 24.10 | 24.26 | 23.60 | 23.91 | 00:00:00 | | 2011-02-11 | 3,372,200 | 23.88 | 24.77 | 23.88 | 24.55 | 00:00:00 | | 2011-02-14 | 1,485,600 | 24.60 | 25.14 | 24.32 | 25.00 | 00:00:00 | | 2011-02-15 | 1,285,500 | 25.30 | 25.50 | 24.61 | 24.75 | 00:00:00 | | 2011-02-16 | 928,900 | 24.80 | 25.38 | 24.39 | 25.27 | 00:00:00 | | 2011-02-17 | 942,700 | 25.36 | 25.45 | 24.76 | 25.00 | 00:00:00 | | 2011-02-18 | 1,278,900 | 25.20 | 25.25 | 24.50 | 24.60 | 00:00:00 | | 2011-02-21 | 918,600 | 24.56 | 24.74 | 23.90 | 24.61 | 00:00:00 | | 2011-02-22 | 1,283,700 | 24.41 | 24.68 | 24.01 | 24.68 | 00:00:00 | | 2011-02-23 | 1,519,900 | 24.62 | 25.50 | 24.55 | 25.20 | 00:00:00 | | 2011-02-24 | 1,227,300 | 25.15 | 25.50 | 25.06 | 25.07 | 00:00:00 | | 2011-02-25 | 819,300 | 25.34 | 25.40 | 24.50 | 25.26 | 00:00:00 | | 2011-02-28 | 1,395,600 | 25.42 | 25.99 | 25.35 | 25.99 | 00:00:00 | | 2011-03-01 | 1,514,300 | 26.25 | 26.37 | 25.70 | 25.70 | 00:00:00 | | 2011-03-02 | 2,341,100 | 26.54 | 26.75 | 26.11 | 26.70 | 00:00:00 | | 2011-03-03 | 2,032,600 | 26.70 | 27.09 | 26.20 | 26.74 | 00:00:00 | | 2011-03-04 | 1,648,100 | 26.74 | 26.74 | 25.91 | 26.44 | 00:00:00 | | 2011-03-09 | 632,600 | 26.00 | 26.50 | 25.93 | 26.30 | 00:00:00 | | 2011-03-10 | 823,000 | 26.20 | 26.27 | 25.55 | 25.77 | 00:00:00 | | 2011-03-11 | 1,351,600 | 25.60 | 25.85 | 25.02 | 25.60 | 00:00:00 | | 2011-03-14 | 1,079,900 | 25.46 | 25.48 | 25.07 | 25.44 | 00:00:00 | | 2011-03-15 | 1,284,600 | 24.85 | 25.75 | 24.54 | 25.55 | 00:00:00 | | 2011-03-16 | 1,802,100 | 25.56 | 25.69 | 24.60 | 25.00 | 00:00:00 | | 2011-03-17 | 1,074,500 | 25.20 | 25.36 | 24.59 | 24.75 | 00:00:00 | | 2011-03-18 | 1,411,800 | 25.02 | 25.48 | 24.88 | 24.95 | 00:00:00 | | 2011-03-21 | 794,200 | 25.29 | 25.90 | 25.00 | 25.86 | 00:00:00 | | 2011-03-22 | 1,173,900 | 25.80 | 26.18 | 25.64 | 26.00 | 00:00:00 | | 2011-03-23 | 889,100 | 25.79 | 25.79 | 25.28 | 25.75 | 00:00:00 | | 2011-03-24 | 1,470,300 | 25.75 | 25.75 | 25.03 | 25.65 | 00:00:00 | | 2011-03-25 | 1,019,900 | 25.83 | 26.20 | 25.50 | 26.07 | 00:00:00 | | 2011-03-28 | 673,200 | 25.96 | 26.25 | 25.61 | 25.83 | 00:00:00 | | 2011-03-29 | 1,268,900 | 25.85 | 25.89 | 25.26 | 25.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
