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 2024-04-19
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-09-14	1,169,600	36.46	36.46	35.09	35.30	00:00:00
2012-09-17	796,400	35.46	36.08	35.34	35.48	00:00:00
2012-09-18	923,400	35.52	35.98	35.45	35.45	00:00:00
2012-09-19	1,101,900	35.63	36.59	35.56	36.35	00:00:00
2012-09-20	1,369,800	36.02	36.34	35.60	35.85	00:00:00
2012-09-21	1,319,200	36.00	36.50	35.58	36.02	00:00:00
2012-09-24	836,000	36.02	36.36	35.74	36.15	00:00:00
2012-09-25	1,495,900	36.14	36.65	36.01	36.14	00:00:00
2012-09-26	1,470,200	36.13	37.19	35.90	37.08	00:00:00
2012-09-27	1,021,400	37.20	37.46	36.63	37.15	00:00:00
2012-09-28	1,597,700	37.14	37.41	36.50	37.03	00:00:00
2012-10-01	950,100	36.89	37.60	36.85	37.10	00:00:00
2012-10-02	830,600	37.09	37.44	36.70	37.20	00:00:00
2012-10-03	958,600	37.43	37.43	36.52	37.09	00:00:00
2012-10-04	1,045,100	37.00	37.31	36.51	36.80	00:00:00
2012-10-05	819,500	36.99	37.90	36.83	37.45	00:00:00
2012-10-08	931,400	37.25	37.92	37.00	37.60	00:00:00
2012-10-09	595,000	37.90	37.90	37.11	37.63	00:00:00
2012-10-10	1,457,600	37.63	32.51	37.16	37.75	00:00:00
2012-10-11	1,793,800	38.65	38.89	38.15	38.60	00:00:00
2012-10-12	0	38.60	38.60	38.60	38.60	00:00:00
2012-10-16	2,798,000	37.21	37.38	36.16	37.10	00:00:00
2012-10-17	1,251,000	37.18	37.79	37.15	37.47	00:00:00
2012-10-18	1,598,700	37.46	37.75	36.78	37.43	00:00:00
2012-10-19	1,289,800	37.49	37.98	37.22	37.65	00:00:00
2012-10-22	687,600	37.64	38.00	37.32	37.80	00:00:00
2012-10-23	876,800	37.60	37.95	36.82	37.13	00:00:00
2012-10-24	628,900	37.32	37.34	36.75	36.85	00:00:00
2012-10-25	853,600	36.88	37.40	36.86	37.00	00:00:00
2012-10-26	1,421,300	36.89	38.31	36.82	38.12	00:00:00
2012-10-29	575,100	37.92	38.25	37.70	38.20	00:00:00
2012-10-30	741,900	38.21	38.99	38.21	38.89	00:00:00
2012-10-31	923,500	38.74	39.45	38.21	38.95	00:00:00
2012-11-01	1,179,400	39.32	39.98	38.90	39.85	00:00:00
2012-11-02	0	39.85	39.85	39.85	39.85	00:00:00
2012-11-05	600,400	39.64	39.90	39.26	39.80	00:00:00
2012-11-06	1,621,700	39.70	39.95	39.11	39.25	00:00:00
2012-11-07	1,034,000	39.22	39.46	38.48	38.50	00:00:00
2012-11-08	1,038,500	39.10	39.93	39.07	39.37	00:00:00
2012-11-09	1,095,300	39.37	40.19	38.82	39.57	00:00:00
2012-11-12	641,700	39.57	39.63	39.03	39.12	00:00:00
2012-11-13	628,000	39.12	39.87	38.77	39.44	00:00:00
2012-11-14	696,400	39.23	39.77	39.05	39.30	00:00:00
2012-11-15	0	39.30	39.30	39.30	39.30	00:00:00
2012-11-16	597,600	39.30	39.61	38.68	39.01	00:00:00
2012-11-19	537,700	39.22	39.98	38.86	39.90	00:00:00
2012-11-20	0	39.90	39.90	39.90	39.90	00:00:00
2012-11-21	571,900	40.17	40.17	39.18	39.64	00:00:00
2012-11-22	493,800	39.51	39.70	39.02	39.37	00:00:00
2012-11-26	846,800	39.73	40.34	39.55	39.55	00:00:00
2012-11-27	882,900	39.75	40.26	39.33	39.60	00:00:00
2012-11-28	994,600	39.50	39.75	39.12	39.45	00:00:00
2012-11-29	536,500	39.65	39.80	39.02	39.74	00:00:00
2012-11-30	1,333,500	39.73	39.81	38.78	39.29	00:00:00
2012-12-03	836,400	39.47	39.48	38.56	39.00	00:00:00
2012-12-04	926,500	38.96	39.25	38.51	38.70	00:00:00
2012-12-05	728,100	38.87	38.96	38.01	38.80	00:00:00
2012-12-06	1,459,400	38.65	39.40	38.40	39.30	00:00:00
2012-12-07	499,600	39.30	39.69	39.03	39.25	00:00:00
2012-12-10	848,800	39.23	39.68	38.80	39.40	00:00:00
2012-12-11	1,038,800	39.75	39.82	39.16	39.60	00:00:00
2012-12-12	1,485,300	39.80	40.24	39.04	39.80	00:00:00
2012-12-13	799,100	39.61	40.12	39.22	39.70	00:00:00
2012-12-14	815,600	39.71	40.30	39.71	40.07	00:00:00
2012-12-17	838,100	39.89	41.48	39.89	41.18	00:00:00
2012-12-18	828,900	41.59	41.59	40.85	41.50	00:00:00
2012-12-19	807,300	41.50	42.15	40.62	41.96	00:00:00
2012-12-20	1,338,100	41.78	42.90	41.61	41.88	00:00:00
2012-12-21	918,400	41.66	42.37	41.24	41.85	00:00:00
2012-12-24	0	41.85	41.85	41.85	41.85	00:00:00
2012-12-25	0	41.85	41.85	41.85	41.85	00:00:00
2012-12-26	692,700	41.80	42.85	41.51	42.37	00:00:00
2012-12-27	745,800	42.44	42.70	41.36	41.96	00:00:00
2012-12-28	830,200	41.99	42.39	41.42	41.75	00:00:00
2012-12-31	0	41.75	41.75	41.75	41.75	00:00:00
2013-01-01	0	41.75	41.75	41.75	41.75	00:00:00
2013-01-02	808,600	42.06	42.97	42.00	42.50	00:00:00
2013-01-03	1,106,300	42.59	42.62	41.70	42.24	00:00:00
2013-01-04	933,400	42.20	43.54	41.90	42.16	00:00:00
2013-01-07	1,076,700	42.10	42.68	41.96	42.30	00:00:00
2013-01-08	1,043,100	42.40	43.19	42.25	42.75	00:00:00
2013-02-25	1,090,200	46.00	46.72	45.25	45.80	00:00:00
2013-02-26	1,562,300	45.45	46.23	45.30	45.70	00:00:00
2013-02-27	1,103,200	45.70	46.06	45.10	45.25	00:00:00
2013-02-28	1,410,900	45.02	46.74	45.01	46.66	00:00:00
2013-03-01	801,500	46.71	46.90	45.81	46.47	00:00:00
2013-03-04	1,187,600	46.49	46.75	45.55	46.70	00:00:00
2013-03-05	2,119,700	46.85	48.88	46.72	47.99	00:00:00
2013-03-06	1,459,300	48.45	48.74	47.32	47.87	00:00:00
2013-03-07	1,428,900	48.34	48.34	46.25	46.47	00:00:00
2013-03-08	801,400	46.47	47.25	46.15	46.41	00:00:00
2013-03-11	522,000	46.45	47.37	46.20	46.79	00:00:00
2013-03-12	567,000	46.99	47.33	46.50	47.00	00:00:00
2013-03-13	1,033,700	47.05	47.95	46.81	47.43	00:00:00
2013-03-14	1,039,200	47.50	48.16	47.07	47.31	00:00:00
2013-03-15	911,800	47.25	47.74	46.26	46.76	00:00:00
2013-03-18	856,800	46.00	47.39	46.00	47.39	00:00:00
2013-03-19	1,229,100	46.00	47.47	45.90	46.06	00:00:00
2013-03-20	1,217,600	46.24	46.45	45.20	45.27	00:00:00
2013-03-21	1,204,700	45.49	45.80	45.06	45.61	00:00:00
2013-03-22	1,164,800	45.61	45.98	44.13	44.45	00:00:00
2013-03-25	829,100	44.50	45.68	44.03	44.77	00:00:00
2013-03-26	668,500	44.98	45.79	44.36	45.65	00:00:00
2013-03-27	854,700	45.39	46.18	44.91	46.18	00:00:00
2013-03-28	0	46.18	46.18	46.18	46.18	00:00:00
2013-03-29	0	46.18	46.18	46.18	46.18	00:00:00
2013-04-01	1,029,200	45.13	45.95	44.80	45.19	00:00:00
2013-04-02	802,000	45.13	45.95	44.30	44.61	00:00:00
2013-04-03	921,500	44.48	44.77	43.59	44.75	00:00:00
2013-04-04	914,600	44.59	44.71	43.60	44.71	00:00:00
2013-04-05	679,300	44.35	44.59	43.75	44.40	00:00:00
2013-04-08	414,900	44.40	44.59	43.72	44.40	00:00:00
2013-04-09	675,100	44.39	44.74	43.92	44.74	00:00:00
2013-04-10	1,570,000	44.86	45.96	44.86	45.50	00:00:00
2013-04-11	913,900	45.36	45.58	44.22	44.35	00:00:00
2013-04-12	991,900	44.31	44.63	42.76	43.58	00:00:00
2013-04-15	1,011,500	42.99	43.67	42.00	42.30	00:00:00
2013-05-01	0	47.60	47.60	47.60	47.60	00:00:00
2013-05-02	1,068,600	47.10	47.85	46.97	47.00	00:00:00
2013-05-03	1,135,900	47.40	47.89	46.89	47.32	00:00:00
2013-05-06	1,183,200	47.30	47.32	46.51	47.00	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 > >>