|
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 | | 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 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|