|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2011-03-29 | 1,268,900 | 25.85 | 25.89 | 25.26 | 25.41 | 00:00:00 | 2011-03-30 | 606,400 | 25.59 | 25.59 | 25.14 | 25.30 | 00:00:00 | 2011-03-31 | 1,140,300 | 25.39 | 25.74 | 25.24 | 25.40 | 00:00:00 | 2011-04-01 | 1,446,900 | 25.47 | 26.20 | 25.47 | 26.08 | 00:00:00 | 2011-04-04 | 1,169,000 | 26.11 | 26.89 | 26.11 | 26.45 | 00:00:00 | 2011-04-05 | 822,200 | 26.45 | 26.78 | 26.13 | 26.78 | 00:00:00 | 2011-04-06 | 1,860,500 | 26.43 | 26.60 | 25.80 | 25.80 | 00:00:00 | 2011-04-07 | 7,412,400 | 25.68 | 25.68 | 24.21 | 24.45 | 00:00:00 | 2011-04-08 | 4,011,000 | 24.55 | 24.60 | 23.66 | 23.82 | 00:00:00 | 2011-04-11 | 2,560,300 | 23.93 | 24.36 | 23.66 | 24.09 | 00:00:00 | 2011-04-12 | 1,398,300 | 24.05 | 24.18 | 23.67 | 23.90 | 00:00:00 | 2011-04-13 | 967,600 | 24.08 | 24.24 | 23.32 | 23.65 | 00:00:00 | 2011-04-14 | 1,025,400 | 23.50 | 24.05 | 23.50 | 23.60 | 00:00:00 | 2011-04-15 | 751,200 | 23.78 | 24.03 | 23.60 | 23.85 | 00:00:00 | 2011-04-18 | 871,000 | 23.78 | 24.14 | 23.55 | 23.60 | 00:00:00 | 2011-04-19 | 904,000 | 23.61 | 23.99 | 23.60 | 23.60 | 00:00:00 | 2011-04-20 | 759,700 | 23.92 | 24.00 | 23.47 | 23.48 | 00:00:00 | 2011-04-25 | 757,300 | 23.67 | 24.10 | 23.63 | 23.80 | 00:00:00 | 2011-04-26 | 997,700 | 24.01 | 24.09 | 23.85 | 24.00 | 00:00:00 | 2011-04-27 | 986,200 | 24.00 | 24.06 | 23.21 | 23.28 | 00:00:00 | 2011-04-28 | 1,587,400 | 23.16 | 23.76 | 23.10 | 23.51 | 00:00:00 | 2011-04-29 | 1,152,600 | 23.52 | 24.20 | 23.45 | 24.20 | 00:00:00 | 2011-05-02 | 1,400,300 | 24.20 | 24.25 | 23.28 | 23.55 | 00:00:00 | 2011-05-03 | 968,600 | 23.54 | 23.54 | 22.75 | 22.75 | 00:00:00 | 2011-05-04 | 986,800 | 22.86 | 23.19 | 22.41 | 22.65 | 00:00:00 | 2011-05-05 | 998,500 | 22.40 | 23.13 | 22.16 | 22.50 | 00:00:00 | 2011-05-06 | 1,213,800 | 22.89 | 23.62 | 22.65 | 22.85 | 00:00:00 | 2011-05-09 | 983,800 | 22.99 | 23.88 | 22.85 | 23.45 | 00:00:00 | 2011-05-10 | 718,000 | 23.88 | 23.88 | 23.00 | 23.15 | 00:00:00 | 2011-05-11 | 1,010,900 | 23.11 | 23.11 | 22.40 | 22.59 | 00:00:00 | 2011-05-12 | 1,420,700 | 22.47 | 23.00 | 21.88 | 23.00 | 00:00:00 | 2011-05-13 | 1,883,200 | 23.13 | 23.15 | 21.81 | 22.38 | 00:00:00 | 2011-05-16 | 1,860,800 | 22.15 | 22.15 | 21.40 | 21.47 | 00:00:00 | 2011-05-17 | 1,275,000 | 21.41 | 22.06 | 21.19 | 22.00 | 00:00:00 | 2011-05-18 | 1,016,200 | 22.00 | 22.10 | 21.21 | 21.35 | 00:00:00 | 2011-05-19 | 873,100 | 21.40 | 21.81 | 21.06 | 21.23 | 00:00:00 | 2011-05-20 | 1,133,200 | 21.20 | 21.97 | 21.10 | 21.80 | 00:00:00 | 2011-05-23 | 994,100 | 21.55 | 21.93 | 21.20 | 21.80 | 00:00:00 | 2011-05-24 | 927,200 | 21.90 | 22.85 | 21.68 | 22.85 | 00:00:00 | 2011-05-25 | 1,868,800 | 22.70 | 23.80 | 22.50 | 23.80 | 00:00:00 | 2011-05-26 | 1,575,400 | 23.61 | 23.83 | 23.30 | 23.83 | 00:00:00 | 2011-05-27 | 565,600 | 23.82 | 23.85 | 23.40 | 23.59 | 00:00:00 | 2011-05-30 | 480,700 | 23.69 | 23.76 | 23.32 | 23.75 | 00:00:00 | 2011-05-31 | 799,900 | 23.85 | 24.15 | 23.51 | 24.15 | 00:00:00 | 2011-06-01 | 671,500 | 23.89 | 23.98 | 23.11 | 23.13 | 00:00:00 | 2011-06-02 | 2,118,200 | 23.33 | 24.25 | 23.30 | 24.25 | 00:00:00 | 2011-06-03 | 1,543,800 | 24.00 | 25.00 | 23.85 | 24.80 | 00:00:00 | 2011-06-06 | 1,048,400 | 24.75 | 24.94 | 23.93 | 24.60 | 00:00:00 | 2011-06-07 | 1,722,300 | 24.73 | 24.94 | 23.99 | 24.20 | 00:00:00 | 2011-06-08 | 1,534,600 | 24.00 | 24.95 | 23.87 | 24.62 | 00:00:00 | 2011-06-09 | 537,300 | 24.52 | 24.89 | 24.32 | 24.70 | 00:00:00 | 2011-06-10 | 743,700 | 24.59 | 24.59 | 23.77 | 24.15 | 00:00:00 | 2011-06-13 | 736,000 | 23.75 | 24.40 | 23.75 | 24.07 | 00:00:00 | 2011-06-14 | 705,000 | 24.29 | 24.70 | 24.03 | 24.70 | 00:00:00 | 2011-06-15 | 1,353,700 | 24.36 | 24.51 | 23.60 | 23.70 | 00:00:00 | 2011-06-16 | 1,181,100 | 23.60 | 24.10 | 23.36 | 24.10 | 00:00:00 | 2011-06-17 | 1,105,200 | 24.59 | 24.64 | 23.95 | 24.54 | 00:00:00 | 2011-06-20 | 671,200 | 24.33 | 24.88 | 24.07 | 24.60 | 00:00:00 | 2011-06-21 | 893,000 | 24.70 | 24.83 | 24.40 | 24.54 | 00:00:00 | 2011-06-22 | 469,700 | 24.35 | 24.79 | 24.22 | 24.50 | 00:00:00 | 2011-06-24 | 573,500 | 24.50 | 24.78 | 23.67 | 24.15 | 00:00:00 | 2011-06-27 | 586,000 | 24.00 | 24.24 | 23.81 | 24.00 | 00:00:00 | 2011-06-28 | 530,400 | 23.89 | 24.48 | 23.89 | 24.45 | 00:00:00 | 2011-06-29 | 410,700 | 24.40 | 24.65 | 24.10 | 24.50 | 00:00:00 | 2011-06-30 | 356,900 | 24.49 | 24.60 | 24.24 | 24.60 | 00:00:00 | 2011-07-01 | 763,500 | 24.61 | 24.70 | 24.10 | 24.40 | 00:00:00 | 2011-07-04 | 465,900 | 24.44 | 24.44 | 24.20 | 24.20 | 00:00:00 | 2011-07-05 | 422,200 | 24.10 | 24.26 | 23.92 | 23.92 | 00:00:00 | 2011-07-06 | 549,000 | 23.90 | 23.90 | 23.54 | 23.78 | 00:00:00 | 2011-07-07 | 658,800 | 23.97 | 24.07 | 23.13 | 23.25 | 00:00:00 | 2011-07-08 | 928,300 | 23.13 | 24.00 | 22.80 | 23.60 | 00:00:00 | 2011-07-11 | 347,100 | 23.12 | 23.62 | 23.01 | 23.62 | 00:00:00 | 2011-07-12 | 681,600 | 23.38 | 24.37 | 23.16 | 24.13 | 00:00:00 | 2011-07-13 | 1,313,200 | 24.12 | 24.40 | 23.90 | 24.27 | 00:00:00 | 2011-07-14 | 816,500 | 24.27 | 24.36 | 23.90 | 24.18 | 00:00:00 | 2011-07-15 | 888,100 | 24.18 | 24.22 | 23.47 | 24.09 | 00:00:00 | 2011-07-18 | 965,400 | 23.75 | 23.99 | 23.43 | 23.55 | 00:00:00 | 2011-07-19 | 1,172,400 | 23.61 | 24.00 | 23.42 | 23.48 | 00:00:00 | 2011-07-20 | 1,138,200 | 23.70 | 23.95 | 23.53 | 23.77 | 00:00:00 | 2011-07-21 | 1,124,800 | 23.81 | 24.80 | 23.77 | 24.50 | 00:00:00 | 2011-07-22 | 757,700 | 24.58 | 24.77 | 24.10 | 24.47 | 00:00:00 | 2011-07-25 | 846,400 | 24.36 | 24.49 | 23.99 | 24.35 | 00:00:00 | 2011-07-26 | 1,050,900 | 24.22 | 24.34 | 23.21 | 23.68 | 00:00:00 | 2011-07-27 | 998,100 | 23.40 | 23.75 | 22.60 | 22.90 | 00:00:00 | 2011-07-28 | 886,700 | 22.91 | 23.47 | 22.60 | 23.47 | 00:00:00 | 2011-07-29 | 904,900 | 23.29 | 23.99 | 22.99 | 23.80 | 00:00:00 | 2011-08-01 | 752,200 | 23.33 | 23.77 | 22.80 | 23.15 | 00:00:00 | 2011-08-02 | 774,000 | 23.05 | 23.35 | 22.49 | 22.52 | 00:00:00 | 2011-08-03 | 951,400 | 22.49 | 22.69 | 21.85 | 22.37 | 00:00:00 | 2011-08-04 | 1,552,100 | 21.82 | 21.83 | 20.55 | 21.19 | 00:00:00 | 2011-08-05 | 1,479,700 | 20.92 | 21.85 | 20.18 | 21.60 | 00:00:00 | 2011-08-08 | 2,314,600 | 20.31 | 20.80 | 18.84 | 19.52 | 00:00:00 | 2011-08-09 | 1,470,500 | 19.50 | 20.30 | 19.14 | 20.18 | 00:00:00 | 2011-08-10 | 1,410,000 | 19.45 | 21.34 | 19.32 | 20.51 | 00:00:00 | 2011-08-11 | 1,223,300 | 20.50 | 21.75 | 20.50 | 21.30 | 00:00:00 | 2011-08-12 | 790,300 | 21.20 | 22.25 | 20.71 | 22.05 | 00:00:00 | 2011-08-15 | 1,336,300 | 21.91 | 23.08 | 21.90 | 22.80 | 00:00:00 | 2011-08-16 | 1,044,200 | 22.95 | 23.39 | 22.38 | 23.20 | 00:00:00 | 2011-08-17 | 1,943,100 | 23.50 | 23.80 | 22.87 | 23.65 | 00:00:00 | 2011-08-18 | 1,315,000 | 23.10 | 23.44 | 22.62 | 22.98 | 00:00:00 | 2011-08-19 | 1,313,000 | 22.84 | 23.09 | 22.11 | 22.77 | 00:00:00 | 2011-08-22 | 886,300 | 22.92 | 23.14 | 22.51 | 22.51 | 00:00:00 | 2011-08-23 | 779,200 | 22.55 | 23.39 | 22.40 | 23.29 | 00:00:00 | 2011-08-24 | 980,200 | 23.29 | 23.55 | 22.52 | 23.20 | 00:00:00 | 2011-08-25 | 1,060,000 | 23.26 | 23.26 | 22.32 | 22.50 | 00:00:00 | 2011-08-26 | 1,332,800 | 22.48 | 23.69 | 22.30 | 23.32 | 00:00:00 | 2011-08-29 | 1,111,400 | 23.40 | 24.10 | 23.40 | 23.66 | 00:00:00 | 2011-08-30 | 1,367,900 | 23.64 | 24.00 | 23.05 | 23.25 | 00:00:00 | 2011-08-31 | 1,495,700 | 23.39 | 23.90 | 23.24 | 23.90 | 00:00:00 | 2011-09-01 | 1,356,200 | 23.89 | 24.50 | 23.65 | 24.35 | 00:00:00 | 2011-09-02 | 1,386,900 | 24.15 | 24.30 | 23.85 | 23.95 | 00:00:00 | 2011-09-05 | 795,100 | 23.71 | 24.01 | 22.91 | 23.80 | 00:00:00 | 2011-09-06 | 939,800 | 23.08 | 23.99 | 23.08 | 23.90 | 00:00:00 | 2011-09-08 | 1,593,000 | 24.33 | 25.20 | 23.99 | 24.80 | 00:00:00 | 2011-09-09 | 1,158,700 | 24.55 | 24.95 | 24.20 | 24.90 | 00:00:00 | 2011-09-12 | 1,146,500 | 24.50 | 24.93 | 24.28 | 24.90 | 00:00:00 | 2011-09-13 | 1,349,100 | 24.89 | 24.95 | 24.10 | 24.30 | 00:00:00 | 2011-09-14 | 1,048,400 | 24.29 | 25.40 | 24.15 | 25.08 | 00:00:00 | 2011-09-15 | 1,039,200 | 25.08 | 25.18 | 24.59 | 25.11 | 00:00:00 | 2011-09-16 | 1,146,100 | 24.82 | 25.40 | 24.82 | 25.30 | 00:00:00 | 2011-09-19 | 1,354,000 | 24.82 | 25.65 | 24.82 | 25.50 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|