|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-04-28 | 1,080,900 | 36.83 | 37.32 | 36.68 | 37.27 | 00:00:00 | | 2014-04-29 | 1,995,400 | 37.52 | 38.20 | 37.40 | 38.04 | 00:00:00 | | 2014-04-30 | 1,343,500 | 38.02 | 38.24 | 37.48 | 38.05 | 00:00:00 | | 2014-05-01 | 0 | 38.05 | 38.05 | 38.05 | 38.05 | 00:00:00 | | 2014-05-02 | 1,801,500 | 37.87 | 38.80 | 37.41 | 38.80 | 00:00:00 | | 2014-05-05 | 1,325,400 | 38.70 | 38.80 | 38.06 | 38.72 | 00:00:00 | | 2014-05-13 | 1,016,100 | 38.71 | 39.60 | 38.62 | 39.32 | 00:00:00 | | 2014-05-14 | 1,358,400 | 39.70 | 39.94 | 38.90 | 39.01 | 00:00:00 | | 2014-05-15 | 1,017,000 | 38.89 | 38.98 | 38.08 | 38.80 | 00:00:00 | | 2014-05-16 | 1,182,700 | 38.81 | 38.97 | 37.75 | 38.10 | 00:00:00 | | 2014-05-19 | 1,797,400 | 38.00 | 38.07 | 36.77 | 36.90 | 00:00:00 | | 2014-05-20 | 1,027,300 | 36.73 | 37.70 | 36.73 | 37.00 | 00:00:00 | | 2014-05-21 | 691,700 | 37.04 | 37.11 | 36.57 | 36.83 | 00:00:00 | | 2014-05-22 | 671,900 | 36.99 | 37.40 | 36.78 | 37.22 | 00:00:00 | | 2014-05-23 | 412,300 | 37.04 | 37.50 | 36.89 | 37.13 | 00:00:00 | | 2014-05-26 | 364,000 | 37.35 | 37.50 | 36.98 | 37.26 | 00:00:00 | | 2014-05-27 | 447,700 | 37.25 | 37.65 | 36.79 | 36.79 | 00:00:00 | | 2014-05-28 | 749,600 | 36.63 | 37.58 | 36.54 | 37.04 | 00:00:00 | | 2014-05-29 | 517,800 | 37.18 | 37.64 | 37.03 | 37.54 | 00:00:00 | | 2014-05-30 | 1,631,400 | 37.40 | 38.30 | 37.31 | 37.75 | 00:00:00 | | 2014-06-02 | 868,100 | 37.65 | 38.13 | 37.50 | 37.90 | 00:00:00 | | 2014-06-03 | 861,900 | 37.90 | 38.34 | 37.70 | 38.13 | 00:00:00 | | 2014-06-04 | 1,473,600 | 38.13 | 38.62 | 38.00 | 38.38 | 00:00:00 | | 2014-06-05 | 1,032,200 | 38.39 | 39.15 | 38.30 | 38.91 | 00:00:00 | | 2014-06-06 | 921,000 | 39.50 | 39.89 | 39.26 | 39.46 | 00:00:00 | | 2014-06-09 | 1,125,900 | 39.46 | 40.70 | 39.30 | 40.28 | 00:00:00 | | 2014-06-10 | 1,609,900 | 40.30 | 41.26 | 40.25 | 40.46 | 00:00:00 | | 2014-06-11 | 1,018,200 | 40.89 | 41.10 | 40.33 | 40.60 | 00:00:00 | | 2014-06-12 | 0 | 40.60 | 40.60 | 40.60 | 40.60 | 00:00:00 | | 2014-06-13 | 1,438,900 | 40.36 | 41.79 | 40.31 | 41.30 | 00:00:00 | | 2014-06-16 | 469,300 | 41.30 | 41.68 | 40.62 | 40.70 | 00:00:00 | | 2014-06-17 | 483,900 | 40.86 | 41.23 | 40.44 | 41.00 | 00:00:00 | | 2014-06-18 | 1,106,700 | 40.90 | 40.90 | 40.12 | 40.51 | 00:00:00 | | 2014-06-19 | 0 | 40.51 | 40.51 | 40.51 | 40.51 | 00:00:00 | | 2014-06-20 | 915,300 | 40.05 | 41.04 | 39.95 | 40.01 | 00:00:00 | | 2014-06-23 | 440,600 | 40.40 | 40.76 | 39.85 | 40.53 | 00:00:00 | | 2014-06-24 | 857,000 | 40.64 | 41.84 | 40.37 | 40.63 | 00:00:00 | | 2014-06-25 | 877,700 | 40.48 | 41.05 | 39.85 | 40.16 | 00:00:00 | | 2014-06-26 | 726,600 | 40.41 | 40.41 | 39.16 | 39.53 | 00:00:00 | | 2014-06-27 | 1,894,700 | 39.51 | 40.30 | 39.20 | 40.17 | 00:00:00 | | 2014-06-30 | 762,400 | 40.33 | 40.50 | 39.57 | 40.10 | 00:00:00 | | 2014-07-03 | 432,200 | 39.28 | 40.11 | 39.22 | 39.94 | 00:00:00 | | 2014-07-07 | 625,600 | 39.82 | 39.85 | 39.15 | 39.30 | 00:00:00 | | 2014-07-08 | 376,900 | 39.35 | 39.52 | 39.21 | 39.40 | 00:00:00 | | 2014-07-09 | 0 | 39.40 | 39.40 | 39.40 | 39.40 | 00:00:00 | | 2014-07-10 | 410,400 | 39.60 | 39.87 | 39.25 | 39.70 | 00:00:00 | | 2014-07-11 | 422,000 | 39.73 | 39.88 | 39.34 | 39.51 | 00:00:00 | | 2014-07-17 | 395,700 | 38.61 | 38.98 | 38.46 | 38.70 | 00:00:00 | | 2014-07-18 | 1,102,000 | 39.39 | 40.00 | 39.13 | 39.58 | 00:00:00 | | 2014-07-23 | 1,151,800 | 39.61 | 39.87 | 39.47 | 39.62 | 00:00:00 | | 2014-07-25 | 818,900 | 38.71 | 38.74 | 37.94 | 38.21 | 00:00:00 | | 2014-08-05 | 751,200 | 37.33 | 37.95 | 37.17 | 37.27 | 00:00:00 | | 2014-08-06 | 308,900 | 37.48 | 37.64 | 36.70 | 37.01 | 00:00:00 | | 2014-08-07 | 737,200 | 37.24 | 37.38 | 36.55 | 36.79 | 00:00:00 | | 2014-08-08 | 944,400 | 36.46 | 36.90 | 36.45 | 36.70 | 00:00:00 | | 2014-08-11 | 813,300 | 36.81 | 37.23 | 36.72 | 37.01 | 00:00:00 | | 2014-08-12 | 854,400 | 36.80 | 37.55 | 36.80 | 37.07 | 00:00:00 | | 2014-08-19 | 1,344,100 | 37.68 | 38.66 | 37.35 | 38.52 | 00:00:00 | | 2014-08-20 | 1,834,900 | 38.40 | 39.50 | 38.30 | 39.45 | 00:00:00 | | 2014-08-21 | 882,200 | 39.49 | 39.80 | 38.90 | 39.28 | 00:00:00 | | 2014-08-22 | 2,033,000 | 39.19 | 39.98 | 39.19 | 39.90 | 00:00:00 | | 2014-08-26 | 2,581,200 | 40.80 | 42.94 | 40.80 | 42.20 | 00:00:00 | | 2014-08-27 | 3,233,400 | 42.55 | 44.55 | 42.54 | 43.95 | 00:00:00 | | 2014-09-02 | 2,356,800 | 44.90 | 46.28 | 44.35 | 45.19 | 00:00:00 | | 2014-09-03 | 2,494,800 | 45.35 | 46.38 | 44.50 | 45.53 | 00:00:00 | | 2014-09-09 | 1,335,600 | 42.66 | 42.95 | 42.13 | 42.70 | 00:00:00 | | 2014-09-10 | 1,444,900 | 42.69 | 43.05 | 41.50 | 42.30 | 00:00:00 | | 2014-09-12 | 1,947,900 | 41.65 | 41.78 | 40.53 | 41.00 | 00:00:00 | | 2014-09-18 | 952,500 | 42.41 | 42.65 | 41.59 | 41.96 | 00:00:00 | | 2014-09-19 | 1,245,800 | 41.63 | 41.91 | 40.44 | 41.14 | 00:00:00 | | 2014-09-29 | 2,822,100 | 38.12 | 39.86 | 38.00 | 39.30 | 00:00:00 | | 2014-09-30 | 1,960,700 | 38.81 | 39.34 | 38.62 | 39.34 | 00:00:00 | | 2014-10-01 | 2,965,300 | 38.71 | 38.85 | 37.00 | 37.60 | 00:00:00 | | 2014-10-07 | 1,282,700 | 37.00 | 37.08 | 35.81 | 36.20 | 00:00:00 | | 2014-10-08 | 1,401,100 | 36.91 | 36.94 | 34.74 | 35.60 | 00:00:00 | | 2014-10-14 | 1,550,200 | 36.82 | 38.90 | 36.58 | 37.75 | 00:00:00 | | 2014-10-15 | 1,423,800 | 37.33 | 37.33 | 35.11 | 36.50 | 00:00:00 | | 2014-10-20 | 781,100 | 34.68 | 34.68 | 34.68 | 34.68 | 00:00:00 | | 2014-10-21 | 2,631,900 | 32.11 | 32.11 | 32.11 | 32.11 | 00:00:00 | | 2014-10-22 | 1,643,900 | 32.15 | 33.22 | 31.30 | 31.91 | 00:00:00 | | 2014-10-27 | 3,015,900 | 30.82 | 30.82 | 30.82 | 30.82 | 00:00:00 | | 2014-10-28 | 2,442,900 | 31.20 | 32.67 | 31.10 | 32.32 | 00:00:00 | | 2014-10-29 | 2,238,000 | 32.37 | 32.37 | 31.23 | 31.53 | 00:00:00 | | 2014-11-03 | 1,021,200 | 34.50 | 34.50 | 33.13 | 33.92 | 00:00:00 | | 2014-11-04 | 997,200 | 33.92 | 34.64 | 33.15 | 34.25 | 00:00:00 | | 2014-11-05 | 1,100,500 | 33.74 | 34.20 | 33.43 | 33.66 | 00:00:00 | | 2014-11-06 | 1,959,400 | 33.27 | 33.27 | 31.22 | 31.66 | 00:00:00 | | 2014-11-07 | 1,452,500 | 32.00 | 32.42 | 31.10 | 31.55 | 00:00:00 | | 2014-11-11 | 1,125,200 | 31.62 | 31.88 | 30.31 | 30.50 | 00:00:00 | | 2014-11-12 | 1,064,500 | 30.50 | 31.42 | 30.19 | 31.32 | 00:00:00 | | 2014-11-13 | 1,007,000 | 31.24 | 31.55 | 30.00 | 30.10 | 00:00:00 | | 2014-11-14 | 1,488,900 | 29.74 | 30.08 | 28.95 | 29.94 | 00:00:00 | | 2014-11-18 | 893,200 | 30.07 | 30.56 | 29.78 | 29.93 | 00:00:00 | | 2014-11-19 | 1,184,000 | 29.93 | 31.40 | 29.76 | 30.81 | 00:00:00 | | 2014-11-20 | 0 | 30.81 | 30.81 | 30.81 | 30.81 | 00:00:00 | | 2014-11-24 | 1,550,300 | 33.09 | 33.84 | 32.70 | 32.90 | 00:00:00 | | 2014-11-25 | 912,200 | 33.14 | 33.59 | 32.13 | 32.35 | 00:00:00 | | 2014-11-26 | 2,768,600 | 32.90 | 34.27 | 32.90 | 33.70 | 00:00:00 | | 2014-11-27 | 1,181,900 | 34.00 | 34.29 | 32.43 | 32.68 | 00:00:00 | | 2014-11-28 | 1,826,100 | 32.75 | 33.04 | 31.50 | 31.80 | 00:00:00 | | 2014-12-01 | 45,932,000 | 31.41 | 31.49 | 30.00 | 30.90 | 00:00:00 | | 2014-12-02 | 43,736,500 | 31.37 | 32.37 | 30.90 | 31.80 | 00:00:00 | | 2014-12-03 | 1,430,600 | 32.02 | 32.20 | 31.25 | 31.60 | 00:00:00 | | 2014-12-04 | 976,600 | 31.85 | 31.85 | 30.84 | 31.00 | 00:00:00 | | 2014-12-05 | 934,000 | 31.00 | 31.37 | 30.23 | 31.10 | 00:00:00 | | 2014-12-08 | 1,233,600 | 31.00 | 31.00 | 29.72 | 29.75 | 00:00:00 | | 2014-12-09 | 1,347,200 | 29.80 | 29.94 | 28.70 | 28.90 | 00:00:00 | | 2014-12-10 | 2,126,300 | 28.72 | 28.85 | 27.56 | 28.20 | 00:00:00 | | 2014-12-18 | 1,861,600 | 27.96 | 28.75 | 27.32 | 27.60 | 00:00:00 | | 2014-12-19 | 1,571,300 | 27.51 | 28.20 | 27.44 | 27.85 | 00:00:00 | | 2014-12-22 | 1,153,700 | 27.85 | 28.06 | 27.34 | 27.75 | 00:00:00 | | 2014-12-23 | 722,200 | 27.61 | 28.34 | 27.47 | 28.34 | 00:00:00 | | 2014-12-25 | 0 | 28.34 | 28.34 | 28.34 | 28.34 | 00:00:00 | | 2014-12-26 | 499,500 | 28.34 | 29.01 | 28.08 | 28.35 | 00:00:00 | | 2014-12-29 | 1,592,800 | 28.09 | 29.05 | 28.06 | 28.70 | 00:00:00 | | 2014-12-30 | 950,900 | 28.90 | 29.19 | 28.38 | 28.85 | 00:00:00 | | 2014-12-31 | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 00:00:00 | | 2015-01-01 | 0 | 28.85 | 28.85 | 28.85 | 28.85 | 00:00:00 | | 2015-01-02 | 1,565,600 | 28.50 | 28.64 | 27.56 | 27.80 | 00:00:00 | | 2015-01-05 | 1,890,800 | 27.40 | 27.48 | 25.90 | 26.15 | 00:00:00 | | 2015-01-09 | 1,800,900 | 25.54 | 26.36 | 25.00 | 25.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
