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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-03-15	1,863,900	32.90	34.15	32.74	34.10	00:00:00
2012-03-16	1,552,000	34.10	34.20	33.85	33.90	00:00:00
2012-03-19	1,218,300	33.70	34.17	33.53	33.70	00:00:00
2012-03-20	761,300	33.50	33.70	33.31	33.58	00:00:00
2012-03-21	1,384,100	33.39	34.59	33.38	34.59	00:00:00
2012-03-23	1,088,900	34.01	34.14	33.55	33.81	00:00:00
2012-03-26	1,217,800	33.99	34.79	33.81	34.70	00:00:00
2012-03-27	716,700	34.94	34.94	34.12	34.39	00:00:00
2012-03-28	908,500	34.23	34.45	33.75	33.89	00:00:00
2012-03-29	1,938,500	33.51	34.04	32.76	33.50	00:00:00
2012-03-30	1,575,300	33.56	34.10	32.86	33.96	00:00:00
2012-04-02	954,900	33.99	34.45	33.70	34.30	00:00:00
2012-04-03	1,199,400	34.36	34.80	34.09	34.36	00:00:00
2012-04-04	647,200	34.30	34.70	34.12	34.40	00:00:00
2012-04-05	637,100	34.16	34.67	34.06	34.47	00:00:00
2012-04-09	905,300	34.40	34.47	33.87	33.92	00:00:00
2012-04-10	1,503,400	33.87	34.30	33.37	33.86	00:00:00
2012-04-11	2,050,200	33.99	34.50	33.40	33.50	00:00:00
2012-04-12	3,792,700	33.20	33.50	31.63	32.40	00:00:00
2012-04-13	1,656,000	32.11	32.44	31.23	31.61	00:00:00
2012-04-16	1,106,400	31.61	32.14	31.50	32.01	00:00:00
2012-04-17	1,328,100	32.41	32.90	32.33	32.71	00:00:00
2012-04-18	2,219,000	32.88	33.78	32.55	33.50	00:00:00
2012-04-19	1,158,400	33.18	33.66	32.73	32.80	00:00:00
2012-04-20	790,500	33.09	33.40	32.15	32.37	00:00:00
2012-04-23	1,222,600	32.15	32.15	30.76	31.25	00:00:00
2012-04-24	1,049,500	30.97	32.12	30.97	32.12	00:00:00
2012-04-25	851,600	32.23	32.53	31.83	32.44	00:00:00
2012-04-26	819,400	32.29	33.49	32.22	33.17	00:00:00
2012-04-27	1,255,600	33.50	33.59	32.87	33.00	00:00:00
2012-04-30	669,100	33.20	33.39	32.50	33.10	00:00:00
2012-05-02	2,217,500	33.00	33.29	32.51	32.82	00:00:00
2012-05-03	1,697,600	33.00	33.60	32.96	33.10	00:00:00
2012-05-04	2,026,100	32.56	33.79	32.56	33.31	00:00:00
2012-05-07	1,396,700	33.60	33.79	33.05	33.50	00:00:00
2012-05-08	1,746,200	33.80	33.80	32.26	32.68	00:00:00
2012-05-09	1,031,200	32.39	33.22	32.08	32.95	00:00:00
2012-05-10	780,400	33.05	33.05	32.61	32.85	00:00:00
2012-05-11	679,700	32.84	32.98	32.42	32.85	00:00:00
2012-05-14	907,300	32.10	32.40	31.53	31.80	00:00:00
2012-05-16	1,044,800	31.49	31.90	30.75	30.90	00:00:00
2012-05-21	876,200	30.00	30.75	29.70	30.64	00:00:00
2012-05-22	977,100	30.54	30.55	29.73	29.91	00:00:00
2012-05-23	932,200	29.50	30.39	28.69	29.50	00:00:00
2012-05-24	1,066,700	29.06	29.59	28.43	29.34	00:00:00
2012-05-25	827,500	29.51	30.00	29.18	29.44	00:00:00
2012-05-28	487,100	29.46	29.87	29.14	29.62	00:00:00
2012-05-29	1,282,500	29.65	30.19	29.00	29.43	00:00:00
2012-05-30	1,460,400	29.14	29.40	28.51	29.05	00:00:00
2012-05-31	1,813,300	29.06	30.11	29.06	29.96	00:00:00
2012-06-01	827,600	29.70	29.90	29.02	29.39	00:00:00
2012-06-05	553,700	29.29	29.85	29.29	29.34	00:00:00
2012-06-06	1,635,400	29.43	30.27	29.31	30.27	00:00:00
2012-06-08	826,200	29.90	29.94	29.33	29.88	00:00:00
2012-06-11	578,400	29.90	30.20	29.27	29.30	00:00:00
2012-06-12	753,700	29.28	30.60	29.13	30.50	00:00:00
2012-06-13	1,119,600	30.27	31.20	29.97	31.15	00:00:00
2012-06-14	862,800	30.91	31.46	30.56	30.93	00:00:00
2012-06-15	1,509,100	30.88	31.00	30.40	31.00	00:00:00
2012-06-18	890,700	30.70	31.96	30.50	31.40	00:00:00
2012-06-19	1,014,000	31.59	31.91	31.19	31.65	00:00:00
2012-06-20	1,019,100	31.55	31.63	30.85	31.00	00:00:00
2012-06-21	844,200	31.00	31.00	30.21	30.31	00:00:00
2012-06-22	424,000	30.59	30.60	29.86	30.13	00:00:00
2012-06-25	799,500	29.45	29.95	29.45	29.70	00:00:00
2012-06-26	1,052,700	29.15	30.09	29.13	30.09	00:00:00
2012-06-27	895,800	30.14	30.51	29.72	30.24	00:00:00
2012-06-28	507,400	30.01	30.39	29.83	30.36	00:00:00
2012-06-29	910,200	31.24	31.24	30.23	30.99	00:00:00
2012-07-02	847,400	30.71	30.99	30.21	30.92	00:00:00
2012-07-03	745,800	30.94	31.15	30.36	30.84	00:00:00
2012-07-04	398,000	30.96	31.38	30.70	31.20	00:00:00
2012-07-05	1,321,700	31.39	31.40	30.83	31.25	00:00:00
2012-07-06	593,900	30.67	31.20	30.54	31.20	00:00:00
2012-07-10	782,400	31.30	31.38	30.38	30.59	00:00:00
2012-07-11	512,900	30.75	30.85	30.20	30.57	00:00:00
2012-07-12	584,300	30.57	30.70	30.03	30.50	00:00:00
2012-07-13	1,234,900	30.40	30.85	30.32	30.69	00:00:00
2012-07-16	1,041,800	30.20	30.95	30.05	30.05	00:00:00
2012-07-17	759,200	30.21	30.82	30.05	30.55	00:00:00
2012-07-18	561,700	30.65	30.95	30.65	30.85	00:00:00
2012-07-19	867,900	30.95	31.26	30.44	30.87	00:00:00
2012-07-20	977,300	30.56	31.00	30.52	30.82	00:00:00
2012-07-23	740,900	30.10	30.83	30.10	30.55	00:00:00
2012-07-24	705,600	30.55	30.55	29.70	30.33	00:00:00
2012-07-25	407,200	30.49	30.60	30.17	30.50	00:00:00
2012-07-26	930,400	30.84	31.39	30.05	30.90	00:00:00
2012-07-27	1,195,700	31.39	32.21	30.59	31.95	00:00:00
2012-07-31	1,253,300	31.94	31.94	30.73	31.20	00:00:00
2012-08-01	1,726,200	30.85	31.37	30.46	30.88	00:00:00
2012-08-02	1,202,700	30.72	31.10	30.23	30.31	00:00:00
2012-08-03	1,076,600	31.00	31.42	30.18	30.54	00:00:00
2012-08-06	1,139,200	30.70	31.77	30.61	31.55	00:00:00
2012-08-07	1,151,700	31.74	32.24	31.30	31.83	00:00:00
2012-08-08	2,398,800	31.74	32.86	31.61	32.63	00:00:00
2012-08-09	1,331,000	32.45	32.50	32.00	32.13	00:00:00
2012-08-10	1,764,100	31.50	32.03	31.30	31.65	00:00:00
2012-08-14	1,065,800	31.49	32.04	31.28	31.75	00:00:00
2012-08-15	1,351,200	31.75	32.28	31.52	32.20	00:00:00
2012-08-16	1,213,100	32.22	32.59	31.73	32.02	00:00:00
2012-08-17	957,300	32.17	32.42	31.61	32.26	00:00:00
2012-08-20	1,257,600	32.26	32.75	31.86	32.64	00:00:00
2012-08-21	1,636,000	32.75	33.78	32.50	33.20	00:00:00
2012-08-22	1,325,100	33.02	33.88	32.97	33.52	00:00:00
2012-08-23	882,800	33.34	33.62	33.05	33.05	00:00:00
2012-08-24	980,500	33.01	34.07	33.00	33.90	00:00:00
2012-08-27	751,000	33.72	34.20	33.53	33.94	00:00:00
2012-08-28	1,310,500	34.09	34.15	33.12	33.40	00:00:00
2012-08-29	943,200	33.58	33.58	32.67	33.08	00:00:00
2012-08-30	793,000	33.11	33.70	32.94	33.70	00:00:00
2012-08-31	1,277,000	33.80	34.07	33.03	33.80	00:00:00
2012-09-03	660,500	33.63	34.12	33.56	33.82	00:00:00
2012-09-04	1,534,400	33.65	33.95	32.87	33.40	00:00:00
2012-09-05	1,412,100	33.58	34.54	33.31	34.30	00:00:00
2012-09-06	916,800	34.49	35.08	33.85	34.95	00:00:00
2012-09-07	0	34.95	34.95	34.95	34.95	00:00:00
2012-09-10	1,452,700	35.19	35.42	34.28	34.45	00:00:00
2012-09-11	1,475,800	34.75	35.38	34.68	35.19	00:00:00
2012-09-12	1,482,700	35.09	35.97	34.89	35.15	00:00:00
2012-09-13	1,317,700	35.15	36.39	34.90	36.25	00:00:00
2012-09-14	1,169,600	36.46	36.46	35.09	35.30	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 > >>