TR4DER - COSAN -ON [CSAN3.SA] Historical Prices

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 2024-04-24
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-09-19	1,354,000	24.82	25.65	24.82	25.50	00:00:00
2011-09-20	1,059,300	25.69	25.83	24.89	25.49	00:00:00
2011-09-21	1,350,700	25.47	25.75	24.60	24.99	00:00:00
2011-09-22	1,679,800	24.21	24.60	23.02	23.92	00:00:00
2011-09-23	1,131,100	23.60	24.22	23.08	23.84	00:00:00
2011-09-26	990,000	23.84	24.44	23.13	24.14	00:00:00
2011-09-27	1,073,200	24.40	25.27	24.33	24.70	00:00:00
2011-09-28	988,900	24.94	25.15	24.10	24.60	00:00:00
2011-09-29	763,600	24.61	24.88	24.24	24.70	00:00:00
2011-09-30	1,444,200	24.67	24.67	23.74	23.97	00:00:00
2011-10-03	908,900	23.70	23.94	22.75	23.00	00:00:00
2011-10-04	1,640,000	22.71	23.69	22.21	23.45	00:00:00
2011-10-05	951,200	23.21	23.75	22.85	23.20	00:00:00
2011-10-06	829,700	23.57	24.00	23.32	23.65	00:00:00
2011-10-07	1,003,600	23.83	24.47	23.30	23.57	00:00:00
2011-10-10	689,800	23.92	24.40	23.66	24.20	00:00:00
2011-10-11	567,800	24.29	24.86	24.00	24.53	00:00:00
2011-10-13	1,422,800	24.72	25.15	24.14	25.00	00:00:00
2011-10-14	549,600	25.00	25.48	24.77	25.17	00:00:00
2011-10-17	533,300	24.80	25.18	24.67	24.99	00:00:00
2011-10-18	872,600	24.88	25.80	24.73	25.56	00:00:00
2011-10-19	2,368,600	25.66	26.90	25.35	26.33	00:00:00
2011-10-20	1,888,500	26.25	26.86	25.97	26.50	00:00:00
2011-10-21	1,833,000	26.88	27.28	26.47	26.81	00:00:00
2011-10-24	1,430,500	26.90	27.18	26.31	26.69	00:00:00
2011-10-25	593,300	26.50	26.55	25.91	26.50	00:00:00
2011-10-26	1,321,500	26.60	26.60	25.86	26.46	00:00:00
2011-10-27	1,427,700	26.95	27.10	26.55	26.90	00:00:00
2011-10-28	719,500	26.77	26.88	26.42	26.70	00:00:00
2011-10-31	939,000	26.60	27.19	26.00	26.80	00:00:00
2011-11-01	1,217,600	25.90	27.05	25.90	26.80	00:00:00
2011-11-03	1,289,200	27.07	27.18	26.50	26.50	00:00:00
2011-11-04	1,069,900	26.37	26.60	26.24	26.50	00:00:00
2011-11-07	792,400	26.45	26.90	26.30	26.80	00:00:00
2011-11-08	1,483,300	26.67	27.05	26.47	26.91	00:00:00
2011-11-09	882,200	26.72	26.80	26.05	26.68	00:00:00
2011-11-10	1,730,500	27.21	27.65	26.58	26.68	00:00:00
2011-11-11	988,000	26.83	27.45	26.83	27.15	00:00:00
2011-11-14	1,024,800	27.05	27.20	26.37	26.80	00:00:00
2011-11-16	1,304,800	26.56	26.58	26.09	26.50	00:00:00
2011-11-17	1,185,100	26.26	26.67	25.48	25.82	00:00:00
2011-11-18	856,300	25.80	26.09	25.48	25.92	00:00:00
2011-11-21	1,522,000	25.90	25.90	25.24	25.70	00:00:00
2011-11-22	1,341,500	25.75	26.02	25.61	25.95	00:00:00
2011-11-23	3,188,400	25.85	26.00	25.08	25.69	00:00:00
2011-11-24	444,900	25.72	26.00	25.41	25.88	00:00:00
2011-11-25	310,900	25.74	26.00	25.35	25.80	00:00:00
2011-11-28	793,400	25.90	26.80	25.90	26.54	00:00:00
2011-11-29	893,900	26.53	26.94	26.06	26.34	00:00:00
2011-11-30	1,312,200	26.75	27.46	26.45	26.90	00:00:00
2011-12-01	1,075,300	27.29	27.79	26.80	27.60	00:00:00
2011-12-02	1,208,200	27.94	27.97	27.33	27.50	00:00:00
2011-12-05	850,200	27.50	28.31	27.46	27.75	00:00:00
2011-12-06	1,193,200	27.72	28.13	26.65	27.90	00:00:00
2011-12-07	951,900	27.71	28.31	27.33	28.01	00:00:00
2011-12-08	1,003,400	28.10	28.10	27.43	27.89	00:00:00
2011-12-09	734,200	27.99	27.99	27.51	27.82	00:00:00
2011-12-12	1,384,100	27.52	28.06	27.52	27.86	00:00:00
2011-12-13	1,229,100	27.90	28.05	27.53	27.78	00:00:00
2011-12-14	2,157,000	27.70	27.90	26.70	26.80	00:00:00
2011-12-15	1,560,100	27.04	27.47	26.05	26.45	00:00:00
2011-12-16	971,300	26.60	27.07	26.44	26.65	00:00:00
2011-12-19	752,100	26.51	26.95	26.44	26.80	00:00:00
2011-12-20	952,700	26.79	27.10	26.63	27.01	00:00:00
2011-12-21	689,900	26.87	27.08	26.54	26.80	00:00:00
2011-12-22	969,300	26.99	26.99	26.50	26.70	00:00:00
2011-12-23	1,075,900	26.70	26.88	26.47	26.71	00:00:00
2011-12-26	461,600	27.00	27.27	26.83	27.06	00:00:00
2011-12-27	572,600	27.08	27.10	26.61	26.97	00:00:00
2011-12-28	579,100	26.91	27.00	26.33	26.90	00:00:00
2011-12-29	1,016,300	26.89	27.06	26.72	27.00	00:00:00
2012-01-02	746,200	26.99	27.01	26.57	26.70	00:00:00
2012-01-03	900,300	26.83	27.20	26.36	27.08	00:00:00
2012-01-04	1,156,300	26.98	27.40	26.91	27.21	00:00:00
2012-01-05	1,271,300	27.19	27.73	26.59	27.43	00:00:00
2012-01-06	943,900	27.43	27.53	26.94	27.10	00:00:00
2012-01-09	915,400	27.22	27.45	26.93	27.30	00:00:00
2012-01-10	1,227,000	27.54	27.94	27.40	27.76	00:00:00
2012-01-11	660,700	27.70	27.83	27.60	27.70	00:00:00
2012-01-12	744,100	27.92	27.95	27.51	27.80	00:00:00
2012-01-13	1,192,300	27.71	27.79	27.14	27.44	00:00:00
2012-01-16	589,300	27.24	27.55	27.24	27.50	00:00:00
2012-01-17	708,900	27.73	27.73	27.06	27.27	00:00:00
2012-01-18	1,805,400	27.28	27.54	26.90	27.54	00:00:00
2012-01-19	753,500	27.64	27.90	27.31	27.50	00:00:00
2012-01-20	1,145,700	27.36	27.83	27.33	27.70	00:00:00
2012-01-23	739,900	27.76	27.76	27.15	27.43	00:00:00
2012-01-24	658,000	27.41	27.70	26.87	27.70	00:00:00
2012-01-26	601,500	27.70	27.81	27.42	27.70	00:00:00
2012-01-27	861,500	27.56	27.70	27.20	27.70	00:00:00
2012-01-30	767,900	27.41	27.79	27.23	27.50	00:00:00
2012-01-31	1,902,900	27.57	28.27	27.42	28.27	00:00:00
2012-02-01	2,199,000	28.40	29.14	28.40	28.87	00:00:00
2012-02-02	1,581,400	28.75	29.25	28.34	28.60	00:00:00
2012-02-03	1,227,000	28.29	29.13	28.13	28.85	00:00:00
2012-02-06	937,600	28.86	28.90	28.50	28.80	00:00:00
2012-02-07	1,350,200	28.60	29.11	28.55	29.00	00:00:00
2012-02-08	1,066,400	29.00	29.53	28.64	29.13	00:00:00
2012-02-09	1,811,800	29.13	29.75	28.85	29.34	00:00:00
2012-02-10	1,338,800	28.80	29.53	28.55	29.17	00:00:00
2012-02-13	897,900	29.29	29.55	28.85	29.50	00:00:00
2012-02-14	935,500	29.49	30.00	29.13	29.52	00:00:00
2012-02-15	2,009,600	29.79	30.19	29.68	30.10	00:00:00
2012-02-16	1,229,300	29.75	30.74	29.75	30.60	00:00:00
2012-02-17	1,284,400	30.60	31.29	30.38	31.00	00:00:00
2012-02-22	2,140,200	29.49	29.80	29.00	29.19	00:00:00
2012-02-23	2,176,500	29.05	29.50	29.05	29.40	00:00:00
2012-02-24	1,435,600	29.50	30.30	29.49	30.24	00:00:00
2012-02-27	1,078,800	30.12	30.65	30.12	30.50	00:00:00
2012-02-28	1,845,300	30.44	30.88	29.86	30.80	00:00:00
2012-02-29	924,700	30.79	31.20	30.42	30.75	00:00:00
2012-03-01	1,187,400	30.65	31.30	30.65	31.17	00:00:00
2012-03-02	1,107,500	31.39	31.71	30.87	31.49	00:00:00
2012-03-05	713,900	31.59	31.66	30.94	31.31	00:00:00
2012-03-06	1,738,400	31.30	31.42	30.97	31.21	00:00:00
2012-03-07	792,700	31.44	31.77	31.22	31.50	00:00:00
2012-03-08	823,400	32.00	32.25	31.23	31.54	00:00:00
2012-03-12	896,100	31.34	32.30	31.16	32.21	00:00:00
2012-03-13	980,000	32.45	33.15	32.22	32.70	00:00:00
2012-03-14	1,044,600	32.88	33.49	32.70	33.40	00:00:00
2012-03-15	1,863,900	32.90	34.15	32.74	34.10	00:00:00
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 > >>