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 2024-04-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-05-06	1,183,200	47.30	47.32	46.51	47.00	00:00:00
2013-07-05	641,300	41.80	42.30	41.29	41.95	00:00:00
2013-07-08	538,000	41.73	42.60	41.53	42.00	00:00:00
2013-07-09	0	42.00	42.00	42.00	42.00	00:00:00
2013-08-01	904,300	42.84	43.73	42.61	43.45	00:00:00
2013-08-16	2,022,600	40.49	40.73	39.74	40.32	00:00:00
2013-08-19	1,178,700	40.40	40.70	39.62	40.70	00:00:00
2013-08-20	1,421,500	40.54	41.16	39.89	40.25	00:00:00
2013-08-22	1,402,700	40.22	41.27	40.20	41.08	00:00:00
2013-08-23	1,480,700	40.61	42.50	40.50	42.29	00:00:00
2013-08-26	927,500	42.08	42.20	41.40	41.57	00:00:00
2013-08-30	1,970,400	40.81	41.60	40.00	41.60	00:00:00
2013-09-02	894,100	42.00	42.80	41.53	42.00	00:00:00
2013-09-03	1,137,300	42.04	42.21	40.73	41.02	00:00:00
2013-09-04	1,449,400	40.84	41.99	40.45	41.70	00:00:00
2013-09-16	808,700	43.20	43.49	42.91	43.04	00:00:00
2013-09-17	1,098,800	43.19	43.35	42.21	42.93	00:00:00
2013-09-23	746,700	41.99	42.63	41.18	42.07	00:00:00
2013-09-24	1,892,700	41.99	43.55	41.18	43.43	00:00:00
2013-09-30	1,178,000	43.19	43.31	42.33	42.72	00:00:00
2013-10-01	1,327,500	43.17	44.14	42.73	44.14	00:00:00
2013-10-07	1,443,400	43.29	44.50	43.28	43.60	00:00:00
2013-10-08	1,293,800	43.81	44.50	43.63	44.11	00:00:00
2013-10-09	1,314,400	44.19	44.67	43.79	44.67	00:00:00
2013-10-10	2,101,000	44.79	44.80	42.87	43.53	00:00:00
2013-10-11	1,088,400	43.60	43.75	42.51	43.27	00:00:00
2013-10-14	1,277,300	43.18	44.00	43.05	43.87	00:00:00
2013-10-15	1,418,300	43.85	44.50	43.52	44.25	00:00:00
2013-10-16	1,319,400	44.10	44.55	43.70	44.13	00:00:00
2013-10-17	629,800	43.91	44.65	43.52	44.52	00:00:00
2013-10-18	947,400	44.45	44.50	43.73	43.97	00:00:00
2013-10-21	752,900	44.30	44.40	43.71	44.01	00:00:00
2013-10-22	1,127,100	44.20	45.09	43.88	44.45	00:00:00
2013-10-29	478,800	44.22	44.68	44.05	44.65	00:00:00
2013-11-04	1,149,700	44.64	44.79	43.75	44.20	00:00:00
2013-11-05	1,320,300	44.42	44.78	43.47	43.75	00:00:00
2013-11-06	1,582,400	43.90	44.40	42.90	43.84	00:00:00
2013-11-07	3,340,600	44.51	45.20	44.05	44.10	00:00:00
2013-11-13	704,200	43.79	44.30	43.49	44.29	00:00:00
2013-12-12	1,085,000	40.01	40.25	39.27	40.15	00:00:00
2013-12-13	891,300	40.01	40.95	39.51	39.75	00:00:00
2013-12-16	810,200	39.99	40.20	39.54	39.56	00:00:00
2013-12-17	1,019,200	39.72	39.89	39.06	39.50	00:00:00
2013-12-18	1,705,500	39.65	39.90	39.30	39.55	00:00:00
2013-12-19	1,275,500	39.65	40.36	39.32	40.24	00:00:00
2013-12-20	1,397,400	40.24	40.44	39.24	39.72	00:00:00
2013-12-23	819,100	39.72	39.99	39.20	39.83	00:00:00
2013-12-24	0	39.83	39.83	39.83	39.83	00:00:00
2013-12-25	0	39.83	39.83	39.83	39.83	00:00:00
2013-12-26	596,000	39.66	39.90	39.05	39.30	00:00:00
2013-12-27	366,100	39.37	39.66	39.00	39.28	00:00:00
2013-12-30	547,800	39.27	39.90	39.18	39.58	00:00:00
2013-12-31	0	39.58	39.58	39.58	39.58	00:00:00
2014-01-01	0	39.58	39.58	39.58	39.58	00:00:00
2014-01-02	1,460,700	39.58	39.66	37.83	38.05	00:00:00
2014-01-03	749,900	38.05	38.49	38.02	38.42	00:00:00
2014-01-06	1,278,200	38.15	38.23	37.32	37.52	00:00:00
2014-01-07	950,600	37.62	37.80	37.01	37.34	00:00:00
2014-01-08	1,239,100	37.40	37.59	36.90	36.91	00:00:00
2014-01-09	2,721,000	36.99	38.00	36.76	37.30	00:00:00
2014-01-10	2,027,700	37.35	38.55	37.03	38.20	00:00:00
2014-01-13	1,209,100	38.06	38.64	37.14	37.53	00:00:00
2014-01-14	986,900	37.55	38.75	37.40	38.74	00:00:00
2014-01-15	1,117,800	38.73	38.90	38.10	38.26	00:00:00
2014-01-16	637,600	38.57	38.70	37.83	38.03	00:00:00
2014-01-17	1,315,300	38.07	38.40	37.05	38.20	00:00:00
2014-01-20	758,600	38.09	38.24	37.47	37.93	00:00:00
2014-01-21	1,277,600	37.81	37.81	37.08	37.40	00:00:00
2014-01-22	2,443,200	37.27	37.65	36.33	37.53	00:00:00
2014-01-23	2,097,900	37.27	37.36	36.10	36.54	00:00:00
2014-01-24	1,559,900	36.17	36.40	35.82	36.20	00:00:00
2014-02-10	476,900	35.30	35.41	34.86	34.89	00:00:00
2014-02-11	748,300	35.11	35.56	34.38	35.37	00:00:00
2014-02-12	1,485,400	35.23	35.65	34.81	35.21	00:00:00
2014-02-13	1,038,700	34.93	35.19	33.95	34.74	00:00:00
2014-02-14	2,573,900	34.91	37.00	34.91	36.47	00:00:00
2014-02-17	495,000	36.39	36.48	35.54	36.29	00:00:00
2014-02-18	1,114,300	36.11	36.73	34.65	34.80	00:00:00
2014-02-19	2,195,900	34.76	34.77	33.05	34.00	00:00:00
2014-02-20	957,400	33.72	34.70	33.60	34.70	00:00:00
2014-02-21	2,528,800	34.67	35.45	34.00	35.36	00:00:00
2014-02-24	2,321,100	35.92	37.36	35.37	36.60	00:00:00
2014-02-25	1,041,600	35.92	36.65	35.74	36.04	00:00:00
2014-02-26	869,800	36.08	36.18	35.55	35.91	00:00:00
2014-02-27	1,353,200	36.30	36.80	35.19	35.79	00:00:00
2014-02-28	1,599,700	35.95	35.96	34.30	34.69	00:00:00
2014-03-03	0	34.69	34.69	34.69	34.69	00:00:00
2014-03-04	0	34.69	34.69	34.69	34.69	00:00:00
2014-03-05	707,600	34.52	34.84	33.68	33.85	00:00:00
2014-03-06	1,780,400	33.74	35.27	33.74	34.80	00:00:00
2014-03-07	923,900	34.64	34.84	33.70	33.80	00:00:00
2014-03-10	1,524,300	33.70	34.56	33.48	34.50	00:00:00
2014-03-13	1,076,600	34.50	34.61	33.81	33.94	00:00:00
2014-03-14	1,476,100	34.09	34.77	33.00	33.00	00:00:00
2014-03-17	512,200	32.85	33.31	32.72	32.80	00:00:00
2014-03-18	938,500	32.60	33.37	32.58	33.00	00:00:00
2014-03-19	1,782,200	33.00	34.18	32.90	33.14	00:00:00
2014-03-20	1,415,800	33.03	33.39	32.66	32.85	00:00:00
2014-03-25	1,403,400	34.49	34.55	33.20	33.56	00:00:00
2014-03-26	1,097,800	33.63	34.22	33.25	33.89	00:00:00
2014-03-27	2,130,000	34.10	35.19	33.95	34.80	00:00:00
2014-03-31	1,246,400	35.05	35.37	34.42	35.26	00:00:00
2014-04-01	742,000	35.00	35.25	34.33	35.10	00:00:00
2014-04-02	2,050,100	35.05	36.45	34.70	36.34	00:00:00
2014-04-03	1,442,300	35.97	36.74	35.57	36.32	00:00:00
2014-04-04	2,532,400	36.91	37.38	36.52	36.88	00:00:00
2014-04-07	1,141,300	37.00	37.35	36.60	37.04	00:00:00
2014-04-08	1,379,200	37.87	38.23	35.86	36.28	00:00:00
2014-04-09	619,000	36.26	36.26	35.50	35.90	00:00:00
2014-04-10	1,487,400	36.00	37.29	36.00	36.97	00:00:00
2014-04-11	1,450,100	36.74	38.68	36.58	38.50	00:00:00
2014-04-14	2,419,900	38.48	39.56	37.79	38.05	00:00:00
2014-04-15	2,226,000	38.00	38.80	36.76	37.00	00:00:00
2014-04-16	2,639,600	37.98	38.99	37.46	38.73	00:00:00
2014-04-17	2,227,800	38.99	38.99	37.45	38.43	00:00:00
2014-04-18	0	38.43	38.43	38.43	38.43	00:00:00
2014-04-22	1,591,900	38.30	38.36	37.46	37.77	00:00:00
2014-04-23	884,200	37.61	37.85	36.91	37.25	00:00:00
2014-04-24	1,072,400	37.25	37.66	36.67	37.60	00:00:00
2014-04-25	1,084,600	37.32	38.05	36.82	37.10	00:00:00
2014-04-28	1,080,900	36.83	37.32	36.68	37.27	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 > >>