Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.07 (-0.19%%) COSAN -ON - [Ticker: CSAN3.SA]Chart COSAN       -ON    News COSAN       -ON    Download Historical Prices for Metastock COSAN       -ON   and Others  Technical Analysis COSAN       -ON    
Last Trade37.33Last Trade Time2017-11-01 - 21:35:00
Variation-0.07 (-0.19%)Open37.59
High37.78Low36.82
Volume1,834,300Average Volume (3m)0
YieldBid / Ask37.30 x 0 - 37.34 x 0
Former Close37.4052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2011-03-291,268,90025.8525.8925.2625.4100:00:00
2011-03-30606,40025.5925.5925.1425.3000:00:00
2011-03-311,140,30025.3925.7425.2425.4000:00:00
2011-04-011,446,90025.4726.2025.4726.0800:00:00
2011-04-041,169,00026.1126.8926.1126.4500:00:00
2011-04-05822,20026.4526.7826.1326.7800:00:00
2011-04-061,860,50026.4326.6025.8025.8000:00:00
2011-04-077,412,40025.6825.6824.2124.4500:00:00
2011-04-084,011,00024.5524.6023.6623.8200:00:00
2011-04-112,560,30023.9324.3623.6624.0900:00:00
2011-04-121,398,30024.0524.1823.6723.9000:00:00
2011-04-13967,60024.0824.2423.3223.6500:00:00
2011-04-141,025,40023.5024.0523.5023.6000:00:00
2011-04-15751,20023.7824.0323.6023.8500:00:00
2011-04-18871,00023.7824.1423.5523.6000:00:00
2011-04-19904,00023.6123.9923.6023.6000:00:00
2011-04-20759,70023.9224.0023.4723.4800:00:00
2011-04-25757,30023.6724.1023.6323.8000:00:00
2011-04-26997,70024.0124.0923.8524.0000:00:00
2011-04-27986,20024.0024.0623.2123.2800:00:00
2011-04-281,587,40023.1623.7623.1023.5100:00:00
2011-04-291,152,60023.5224.2023.4524.2000:00:00
2011-05-021,400,30024.2024.2523.2823.5500:00:00
2011-05-03968,60023.5423.5422.7522.7500:00:00
2011-05-04986,80022.8623.1922.4122.6500:00:00
2011-05-05998,50022.4023.1322.1622.5000:00:00
2011-05-061,213,80022.8923.6222.6522.8500:00:00
2011-05-09983,80022.9923.8822.8523.4500:00:00
2011-05-10718,00023.8823.8823.0023.1500:00:00
2011-05-111,010,90023.1123.1122.4022.5900:00:00
2011-05-121,420,70022.4723.0021.8823.0000:00:00
2011-05-131,883,20023.1323.1521.8122.3800:00:00
2011-05-161,860,80022.1522.1521.4021.4700:00:00
2011-05-171,275,00021.4122.0621.1922.0000:00:00
2011-05-181,016,20022.0022.1021.2121.3500:00:00
2011-05-19873,10021.4021.8121.0621.2300:00:00
2011-05-201,133,20021.2021.9721.1021.8000:00:00
2011-05-23994,10021.5521.9321.2021.8000:00:00
2011-05-24927,20021.9022.8521.6822.8500:00:00
2011-05-251,868,80022.7023.8022.5023.8000:00:00
2011-05-261,575,40023.6123.8323.3023.8300:00:00
2011-05-27565,60023.8223.8523.4023.5900:00:00
2011-05-30480,70023.6923.7623.3223.7500:00:00
2011-05-31799,90023.8524.1523.5124.1500:00:00
2011-06-01671,50023.8923.9823.1123.1300:00:00
2011-06-022,118,20023.3324.2523.3024.2500:00:00
2011-06-031,543,80024.0025.0023.8524.8000:00:00
2011-06-061,048,40024.7524.9423.9324.6000:00:00
2011-06-071,722,30024.7324.9423.9924.2000:00:00
2011-06-081,534,60024.0024.9523.8724.6200:00:00
2011-06-09537,30024.5224.8924.3224.7000:00:00
2011-06-10743,70024.5924.5923.7724.1500:00:00
2011-06-13736,00023.7524.4023.7524.0700:00:00
2011-06-14705,00024.2924.7024.0324.7000:00:00
2011-06-151,353,70024.3624.5123.6023.7000:00:00
2011-06-161,181,10023.6024.1023.3624.1000:00:00
2011-06-171,105,20024.5924.6423.9524.5400:00:00
2011-06-20671,20024.3324.8824.0724.6000:00:00
2011-06-21893,00024.7024.8324.4024.5400:00:00
2011-06-22469,70024.3524.7924.2224.5000:00:00
2011-06-24573,50024.5024.7823.6724.1500:00:00
2011-06-27586,00024.0024.2423.8124.0000:00:00
2011-06-28530,40023.8924.4823.8924.4500:00:00
2011-06-29410,70024.4024.6524.1024.5000:00:00
2011-06-30356,90024.4924.6024.2424.6000:00:00
2011-07-01763,50024.6124.7024.1024.4000:00:00
2011-07-04465,90024.4424.4424.2024.2000:00:00
2011-07-05422,20024.1024.2623.9223.9200:00:00
2011-07-06549,00023.9023.9023.5423.7800:00:00
2011-07-07658,80023.9724.0723.1323.2500:00:00
2011-07-08928,30023.1324.0022.8023.6000:00:00
2011-07-11347,10023.1223.6223.0123.6200:00:00
2011-07-12681,60023.3824.3723.1624.1300:00:00
2011-07-131,313,20024.1224.4023.9024.2700:00:00
2011-07-14816,50024.2724.3623.9024.1800:00:00
2011-07-15888,10024.1824.2223.4724.0900:00:00
2011-07-18965,40023.7523.9923.4323.5500:00:00
2011-07-191,172,40023.6124.0023.4223.4800:00:00
2011-07-201,138,20023.7023.9523.5323.7700:00:00
2011-07-211,124,80023.8124.8023.7724.5000:00:00
2011-07-22757,70024.5824.7724.1024.4700:00:00
2011-07-25846,40024.3624.4923.9924.3500:00:00
2011-07-261,050,90024.2224.3423.2123.6800:00:00
2011-07-27998,10023.4023.7522.6022.9000:00:00
2011-07-28886,70022.9123.4722.6023.4700:00:00
2011-07-29904,90023.2923.9922.9923.8000:00:00
2011-08-01752,20023.3323.7722.8023.1500:00:00
2011-08-02774,00023.0523.3522.4922.5200:00:00
2011-08-03951,40022.4922.6921.8522.3700:00:00
2011-08-041,552,10021.8221.8320.5521.1900:00:00
2011-08-051,479,70020.9221.8520.1821.6000:00:00
2011-08-082,314,60020.3120.8018.8419.5200:00:00
2011-08-091,470,50019.5020.3019.1420.1800:00:00
2011-08-101,410,00019.4521.3419.3220.5100:00:00
2011-08-111,223,30020.5021.7520.5021.3000:00:00
2011-08-12790,30021.2022.2520.7122.0500:00:00
2011-08-151,336,30021.9123.0821.9022.8000:00:00
2011-08-161,044,20022.9523.3922.3823.2000:00:00
2011-08-171,943,10023.5023.8022.8723.6500:00:00
2011-08-181,315,00023.1023.4422.6222.9800:00:00
2011-08-191,313,00022.8423.0922.1122.7700:00:00
2011-08-22886,30022.9223.1422.5122.5100:00:00
2011-08-23779,20022.5523.3922.4023.2900:00:00
2011-08-24980,20023.2923.5522.5223.2000:00:00
2011-08-251,060,00023.2623.2622.3222.5000:00:00
2011-08-261,332,80022.4823.6922.3023.3200:00:00
2011-08-291,111,40023.4024.1023.4023.6600:00:00
2011-08-301,367,90023.6424.0023.0523.2500:00:00
2011-08-311,495,70023.3923.9023.2423.9000:00:00
2011-09-011,356,20023.8924.5023.6524.3500:00:00
2011-09-021,386,90024.1524.3023.8523.9500:00:00
2011-09-05795,10023.7124.0122.9123.8000:00:00
2011-09-06939,80023.0823.9923.0823.9000:00:00
2011-09-081,593,00024.3325.2023.9924.8000:00:00
2011-09-091,158,70024.5524.9524.2024.9000:00:00
2011-09-121,146,50024.5024.9324.2824.9000:00:00
2011-09-131,349,10024.8924.9524.1024.3000:00:00
2011-09-141,048,40024.2925.4024.1525.0800:00:00
2011-09-151,039,20025.0825.1824.5925.1100:00:00
2011-09-161,146,10024.8225.4024.8225.3000:00:00
2011-09-191,354,00024.8225.6524.8225.5000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources