|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-01-09 | 1,800,900 | 25.54 | 26.36 | 25.00 | 25.00 | 00:00:00 | | 2015-01-13 | 2,373,000 | 23.40 | 24.98 | 23.31 | 24.80 | 00:00:00 | | 2015-01-14 | 1,951,500 | 24.50 | 26.31 | 24.29 | 25.08 | 00:00:00 | | 2015-01-15 | 2,192,000 | 25.11 | 26.45 | 25.00 | 26.38 | 00:00:00 | | 2015-01-19 | 1,111,500 | 25.92 | 26.21 | 24.60 | 24.60 | 00:00:00 | | 2015-01-20 | 2,229,500 | 25.83 | 26.56 | 25.40 | 25.70 | 00:00:00 | | 2015-01-21 | 1,815,500 | 25.84 | 26.25 | 25.18 | 25.81 | 00:00:00 | | 2015-01-22 | 3,129,700 | 26.01 | 27.80 | 26.00 | 27.16 | 00:00:00 | | 2015-01-26 | 1,274,100 | 26.99 | 27.76 | 26.78 | 27.15 | 00:00:00 | | 2015-01-27 | 1,564,800 | 27.04 | 27.51 | 26.39 | 26.50 | 00:00:00 | | 2015-01-28 | 885,000 | 26.40 | 26.56 | 25.58 | 25.79 | 00:00:00 | | 2015-02-02 | 1,913,900 | 24.61 | 25.41 | 23.80 | 25.03 | 00:00:00 | | 2015-02-03 | 1,727,600 | 25.28 | 25.75 | 25.01 | 25.59 | 00:00:00 | | 2015-02-04 | 1,086,500 | 25.59 | 25.72 | 25.00 | 25.43 | 00:00:00 | | 2015-02-05 | 845,800 | 25.43 | 26.42 | 25.43 | 26.33 | 00:00:00 | | 2015-02-06 | 1,366,300 | 25.95 | 26.09 | 25.14 | 25.25 | 00:00:00 | | 2015-02-09 | 991,500 | 25.30 | 26.32 | 24.89 | 25.90 | 00:00:00 | | 2015-02-11 | 2,020,100 | 26.13 | 26.65 | 25.69 | 26.52 | 00:00:00 | | 2015-02-12 | 2,544,500 | 26.80 | 28.17 | 26.69 | 27.90 | 00:00:00 | | 2015-02-13 | 1,553,300 | 27.90 | 28.39 | 27.45 | 27.83 | 00:00:00 | | 2015-02-17 | 0 | 27.83 | 27.83 | 27.83 | 27.83 | 00:00:00 | | 2015-02-18 | 1,109,700 | 27.89 | 28.48 | 27.71 | 28.00 | 00:00:00 | | 2015-02-19 | 1,203,300 | 27.89 | 28.01 | 27.42 | 27.60 | 00:00:00 | | 2015-02-23 | 947,600 | 27.55 | 28.13 | 26.96 | 27.15 | 00:00:00 | | 2015-02-26 | 1,668,100 | 27.47 | 28.20 | 27.26 | 28.08 | 00:00:00 | | 2015-02-27 | 1,641,800 | 28.22 | 28.67 | 27.85 | 28.29 | 00:00:00 | | 2015-03-02 | 916,900 | 28.29 | 28.46 | 27.86 | 28.01 | 00:00:00 | | 2015-03-04 | 1,485,000 | 27.28 | 27.53 | 26.90 | 27.07 | 00:00:00 | | 2015-03-05 | 1,013,300 | 27.42 | 27.69 | 26.74 | 26.95 | 00:00:00 | | 2015-03-06 | 751,400 | 26.90 | 27.15 | 26.33 | 26.68 | 00:00:00 | | 2015-03-12 | 874,600 | 27.29 | 27.29 | 26.21 | 26.37 | 00:00:00 | | 2015-03-13 | 2,013,700 | 26.03 | 26.15 | 25.29 | 25.59 | 00:00:00 | | 2015-03-16 | 1,437,900 | 25.72 | 25.95 | 25.50 | 25.83 | 00:00:00 | | 2015-03-17 | 1,604,800 | 25.69 | 26.49 | 25.54 | 26.49 | 00:00:00 | | 2015-03-18 | 1,494,100 | 26.40 | 28.00 | 26.12 | 28.00 | 00:00:00 | | 2015-03-19 | 1,656,800 | 28.05 | 28.12 | 26.63 | 27.38 | 00:00:00 | | 2015-03-20 | 1,663,300 | 27.50 | 28.50 | 27.45 | 27.92 | 00:00:00 | | 2015-03-23 | 1,661,400 | 27.91 | 28.47 | 27.72 | 27.90 | 00:00:00 | | 2015-03-25 | 2,315,200 | 28.01 | 29.11 | 28.01 | 29.11 | 00:00:00 | | 2015-03-26 | 1,410,900 | 29.10 | 29.10 | 28.16 | 28.52 | 00:00:00 | | 2015-03-30 | 1,213,300 | 27.40 | 27.90 | 27.38 | 27.71 | 00:00:00 | | 2015-04-02 | 2,010,400 | 28.86 | 29.89 | 28.25 | 29.00 | 00:00:00 | | 2015-04-03 | 0 | 29.00 | 29.00 | 29.00 | 29.00 | 00:00:00 | | 2015-04-06 | 1,237,000 | 29.44 | 29.73 | 28.79 | 28.79 | 00:00:00 | | 2015-04-07 | 984,800 | 28.88 | 29.44 | 28.83 | 29.31 | 00:00:00 | | 2015-04-08 | 1,319,400 | 29.61 | 29.92 | 29.47 | 29.56 | 00:00:00 | | 2015-04-09 | 972,100 | 29.31 | 29.89 | 28.84 | 29.14 | 00:00:00 | | 2015-04-10 | 836,500 | 28.99 | 29.65 | 28.90 | 29.40 | 00:00:00 | | 2015-04-13 | 1,098,400 | 29.40 | 29.88 | 29.40 | 29.60 | 00:00:00 | | 2015-04-14 | 674,200 | 29.78 | 29.80 | 29.20 | 29.20 | 00:00:00 | | 2015-04-15 | 1,008,500 | 29.34 | 29.89 | 29.34 | 29.80 | 00:00:00 | | 2015-04-20 | 908,700 | 29.04 | 29.50 | 28.41 | 28.77 | 00:00:00 | | 2015-04-21 | 0 | 28.77 | 28.77 | 28.77 | 28.77 | 00:00:00 | | 2015-04-22 | 1,365,400 | 28.91 | 30.12 | 28.82 | 29.84 | 00:00:00 | | 2015-04-23 | 1,064,700 | 29.89 | 30.43 | 29.50 | 30.04 | 00:00:00 | | 2015-04-24 | 1,080,000 | 30.19 | 30.22 | 29.39 | 29.46 | 00:00:00 | | 2015-04-27 | 916,100 | 29.40 | 29.59 | 28.94 | 28.97 | 00:00:00 | | 2015-04-28 | 1,251,300 | 29.00 | 29.48 | 28.74 | 29.43 | 00:00:00 | | 2015-04-29 | 768,100 | 29.01 | 29.15 | 28.75 | 28.90 | 00:00:00 | | 2015-05-04 | 2,502,300 | 29.46 | 29.65 | 28.81 | 29.01 | 00:00:00 | | 2015-05-05 | 2,037,000 | 28.96 | 29.27 | 27.71 | 27.85 | 00:00:00 | | 2015-05-06 | 2,498,000 | 27.90 | 28.45 | 27.29 | 28.45 | 00:00:00 | | 2015-05-07 | 2,950,100 | 28.06 | 28.15 | 27.13 | 27.53 | 00:00:00 | | 2015-05-08 | 1,121,500 | 27.72 | 27.85 | 27.23 | 27.74 | 00:00:00 | | 2015-05-18 | 821,500 | 27.79 | 27.94 | 27.35 | 27.65 | 00:00:00 | | 2015-05-19 | 869,600 | 27.66 | 27.70 | 27.13 | 27.35 | 00:00:00 | | 2015-05-20 | 1,151,800 | 27.28 | 27.90 | 27.25 | 27.85 | 00:00:00 | | 2015-05-25 | 323,200 | 27.71 | 27.82 | 27.35 | 27.60 | 00:00:00 | | 2015-05-26 | 880,700 | 27.52 | 27.67 | 26.63 | 26.77 | 00:00:00 | | 2015-05-27 | 916,200 | 26.79 | 26.91 | 26.01 | 26.84 | 00:00:00 | | 2015-05-28 | 1,090,600 | 26.82 | 26.82 | 25.80 | 25.94 | 00:00:00 | | 2015-05-29 | 1,833,900 | 25.94 | 25.96 | 24.75 | 25.16 | 00:00:00 | | 2015-06-01 | 480,300 | 25.10 | 25.31 | 24.78 | 25.12 | 00:00:00 | | 2015-06-03 | 1,110,700 | 26.07 | 26.27 | 25.65 | 26.12 | 00:00:00 | | 2015-06-04 | 0 | 26.12 | 26.12 | 26.12 | 26.12 | 00:00:00 | | 2015-06-05 | 865,000 | 25.98 | 26.15 | 25.54 | 25.75 | 00:00:00 | | 2015-06-08 | 834,700 | 25.69 | 26.10 | 25.63 | 25.82 | 00:00:00 | | 2015-06-09 | 1,752,500 | 25.82 | 26.58 | 25.60 | 26.26 | 00:00:00 | | 2015-06-10 | 1,096,700 | 26.59 | 26.77 | 26.05 | 26.70 | 00:00:00 | | 2015-06-11 | 793,400 | 26.81 | 26.97 | 26.12 | 26.70 | 00:00:00 | | 2015-08-06 | 1,422,200 | 19.95 | 20.69 | 19.53 | 20.45 | 00:00:00 | | 2015-08-07 | 1,078,500 | 20.16 | 20.27 | 19.92 | 20.00 | 00:00:00 | | 2015-08-20 | 1,966,000 | 18.56 | 18.60 | 17.89 | 17.98 | 00:00:00 | | 2015-08-21 | 1,265,600 | 17.69 | 18.24 | 17.57 | 18.21 | 00:00:00 | | 2015-08-24 | 1,847,100 | 17.55 | 18.30 | 17.05 | 17.85 | 00:00:00 | | 2015-08-25 | 1,185,400 | 18.25 | 18.41 | 17.90 | 18.18 | 00:00:00 | | 2015-08-26 | 1,270,100 | 18.25 | 18.77 | 17.75 | 18.77 | 00:00:00 | | 2015-08-27 | 2,239,600 | 18.97 | 19.80 | 18.75 | 19.31 | 00:00:00 | | 2015-08-28 | 1,247,400 | 18.91 | 19.42 | 18.68 | 19.10 | 00:00:00 | | 2015-08-31 | 2,317,200 | 18.96 | 18.96 | 17.95 | 18.15 | 00:00:00 | | 2015-09-01 | 1,709,500 | 17.71 | 18.19 | 17.55 | 17.65 | 00:00:00 | | 2015-09-02 | 1,838,600 | 17.77 | 18.12 | 17.30 | 17.70 | 00:00:00 | | 2015-09-03 | 2,012,700 | 18.00 | 18.60 | 17.84 | 18.60 | 00:00:00 | | 2015-09-04 | 3,876,400 | 18.70 | 19.40 | 18.64 | 19.33 | 00:00:00 | | 2015-09-07 | 0 | 19.33 | 19.33 | 19.33 | 19.33 | 00:00:00 | | 2015-09-08 | 2,143,000 | 19.72 | 19.99 | 19.21 | 19.79 | 00:00:00 | | 2015-09-09 | 2,499,900 | 19.98 | 20.29 | 18.78 | 18.85 | 00:00:00 | | 2015-09-10 | 1,423,400 | 18.13 | 19.16 | 18.13 | 18.93 | 00:00:00 | | 2015-09-11 | 1,076,600 | 18.80 | 19.26 | 18.62 | 19.26 | 00:00:00 | | 2015-09-14 | 1,864,600 | 19.27 | 19.84 | 18.79 | 19.77 | 00:00:00 | | 2015-09-15 | 1,985,000 | 19.27 | 19.45 | 19.03 | 19.30 | 00:00:00 | | 2015-09-16 | 1,484,000 | 19.35 | 20.28 | 19.35 | 20.01 | 00:00:00 | | 2015-09-17 | 1,261,200 | 19.95 | 20.63 | 19.95 | 20.08 | 00:00:00 | | 2015-09-18 | 1,642,100 | 20.06 | 20.06 | 19.10 | 19.53 | 00:00:00 | | 2015-09-21 | 483,200 | 19.50 | 19.83 | 19.11 | 19.29 | 00:00:00 | | 2015-09-22 | 813,800 | 18.72 | 19.55 | 18.54 | 19.46 | 00:00:00 | | 2015-09-24 | 801,100 | 18.35 | 19.35 | 18.06 | 18.80 | 00:00:00 | | 2015-09-25 | 1,019,800 | 19.06 | 19.46 | 18.64 | 19.11 | 00:00:00 | | 2015-09-28 | 1,160,600 | 18.81 | 19.14 | 18.30 | 18.93 | 00:00:00 | | 2015-09-29 | 1,382,800 | 18.93 | 19.64 | 18.82 | 19.00 | 00:00:00 | | 2015-09-30 | 4,726,200 | 20.10 | 20.89 | 19.83 | 20.13 | 00:00:00 | | 2015-10-01 | 1,678,100 | 20.48 | 20.62 | 19.51 | 20.45 | 00:00:00 | | 2015-10-02 | 1,791,100 | 20.55 | 21.40 | 20.21 | 21.33 | 00:00:00 | | 2015-10-05 | 1,951,600 | 22.14 | 22.14 | 20.85 | 21.22 | 00:00:00 | | 2015-10-06 | 1,662,300 | 21.22 | 22.39 | 21.22 | 22.25 | 00:00:00 | | 2015-10-07 | 2,276,800 | 22.46 | 23.49 | 22.40 | 23.16 | 00:00:00 | | 2015-10-08 | 1,364,600 | 23.17 | 23.44 | 22.40 | 22.55 | 00:00:00 | | 2015-10-09 | 1,109,900 | 22.70 | 23.43 | 22.61 | 23.40 | 00:00:00 | | 2015-10-12 | 0 | 23.40 | 23.40 | 23.40 | 23.40 | 00:00:00 | | 2015-10-13 | 2,075,900 | 23.05 | 23.08 | 22.25 | 22.45 | 00:00:00 | | 2015-10-14 | 1,464,200 | 22.25 | 22.81 | 22.25 | 22.55 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
