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 2024-04-26
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2015-10-14	1,464,200	22.25	22.81	22.25	22.55	00:00:00
2015-10-15	1,044,800	22.57	22.80	21.82	22.20	00:00:00
2015-10-16	1,575,100	22.29	23.01	21.94	22.56	00:00:00
2015-10-19	667,900	22.60	23.05	22.12	22.80	00:00:00
2015-10-20	1,366,300	22.79	23.60	22.70	23.36	00:00:00
2015-10-21	998,200	23.15	23.89	22.91	23.04	00:00:00
2015-10-22	1,091,300	23.16	24.32	23.15	23.92	00:00:00
2015-10-23	754,000	24.30	24.50	23.61	23.68	00:00:00
2015-10-26	894,600	23.88	24.10	23.40	23.54	00:00:00
2015-10-27	1,110,100	23.69	23.91	23.44	23.71	00:00:00
2015-10-28	1,800,500	23.69	24.15	23.55	23.85	00:00:00
2015-10-29	909,000	23.58	24.30	23.32	23.45	00:00:00
2015-10-30	2,101,300	23.44	24.71	23.34	24.71	00:00:00
2015-11-02	0	24.71	24.71	24.71	24.71	00:00:00
2015-11-03	2,215,500	24.51	26.46	24.51	25.42	00:00:00
2015-11-04	1,222,400	25.51	26.18	25.00	25.25	00:00:00
2015-11-06	975,500	25.77	25.78	24.74	25.35	00:00:00
2015-11-09	563,700	25.30	25.67	24.89	25.00	00:00:00
2015-11-10	868,400	24.77	25.38	24.61	25.38	00:00:00
2015-11-11	1,063,200	25.70	25.79	25.27	25.75	00:00:00
2015-11-12	1,334,800	25.70	26.94	25.62	26.50	00:00:00
2015-11-13	1,452,400	26.17	26.74	25.45	25.80	00:00:00
2015-11-16	941,100	25.94	26.08	25.45	25.60	00:00:00
2015-11-19	1,385,100	25.60	26.01	25.32	26.00	00:00:00
2015-11-20	0	26.00	26.00	26.00	26.00	00:00:00
2015-11-23	848,600	26.15	26.78	26.03	26.07	00:00:00
2015-11-24	1,485,300	25.93	26.66	25.89	26.20	00:00:00
2015-11-25	2,293,700	25.90	25.90	24.93	25.10	00:00:00
2015-11-26	759,800	25.15	25.77	25.10	25.41	00:00:00
2015-11-30	2,741,100	25.00	25.15	24.10	24.10	00:00:00
2015-12-02	680,300	24.69	25.01	24.31	24.79	00:00:00
2015-12-03	915,200	25.18	25.67	24.89	25.42	00:00:00
2015-12-04	886,100	25.21	25.47	24.80	24.90	00:00:00
2015-12-07	1,446,500	25.27	25.75	24.90	25.10	00:00:00
2015-12-08	1,736,300	25.10	25.36	24.26	24.40	00:00:00
2015-12-09	2,406,400	24.54	26.24	24.54	25.63	00:00:00
2015-12-10	1,328,900	25.76	25.81	24.59	25.33	00:00:00
2015-12-11	566,400	24.94	25.69	24.78	25.00	00:00:00
2015-12-14	512,400	24.83	25.20	24.46	24.96	00:00:00
2015-12-21	794,700	24.29	24.80	23.82	24.40	00:00:00
2015-12-28	666,800	24.66	25.61	24.52	25.31	00:00:00
2015-12-31	0	25.20	25.20	25.20	25.20	00:00:00
2016-01-01	0	25.20	25.20	25.20	25.20	00:00:00
2016-01-11	1,245,700	23.34	23.92	23.11	23.44	00:00:00
2016-01-14	1,276,800	23.00	23.16	21.97	23.12	00:00:00
2016-01-15	1,443,300	22.89	23.16	22.35	22.80	00:00:00
2016-01-18	604,000	22.58	22.78	22.21	22.22	00:00:00
2016-01-19	1,010,300	22.70	22.87	22.06	22.10	00:00:00
2016-01-20	1,577,000	21.80	22.62	21.61	22.62	00:00:00
2016-01-22	1,610,100	22.84	23.72	22.84	23.45	00:00:00
2016-01-25	0	23.45	23.45	23.45	23.45	00:00:00
2016-01-28	2,459,500	24.30	24.70	23.78	24.58	00:00:00
2016-01-29	1,852,800	24.79	25.49	24.52	25.14	00:00:00
2016-02-02	1,562,400	24.80	25.25	24.44	24.60	00:00:00
2016-02-03	2,653,200	24.88	24.96	23.78	23.98	00:00:00
2016-02-04	2,042,100	24.25	24.50	23.81	24.06	00:00:00
2016-02-05	1,680,900	23.87	24.20	23.06	23.38	00:00:00
2016-02-09	0	23.38	23.38	23.38	23.38	00:00:00
2016-02-16	1,092,300	24.33	24.91	24.22	24.51	00:00:00
2016-02-22	2,376,200	24.50	25.15	24.44	24.85	00:00:00
2016-03-01	1,675,500	26.89	27.84	26.80	27.40	00:00:00
2016-03-02	1,127,200	27.30	27.79	26.99	27.63	00:00:00
2016-03-07	1,182,500	28.62	28.80	27.82	28.17	00:00:00
2016-03-09	1,079,700	28.14	28.94	27.80	28.34	00:00:00
2016-03-10	1,872,500	28.61	29.36	28.19	28.74	00:00:00
2016-03-11	1,042,500	28.70	29.26	28.51	28.75	00:00:00
2016-03-14	697,600	28.61	29.12	28.03	28.83	00:00:00
2016-03-17	2,485,900	29.11	31.04	29.10	30.30	00:00:00
2016-03-18	1,872,000	30.51	31.02	30.01	30.41	00:00:00
2016-03-21	1,379,300	30.61	31.55	30.52	30.65	00:00:00
2016-03-22	1,634,000	30.79	31.49	30.75	31.44	00:00:00
2016-03-23	1,064,100	31.39	31.50	30.52	31.50	00:00:00
2016-03-24	675,100	31.10	31.47	30.76	31.00	00:00:00
2016-03-25	0	31.00	31.00	31.00	31.00	00:00:00
2016-03-28	688,000	31.48	31.88	31.35	31.62	00:00:00
2016-03-29	666,400	31.78	32.28	31.53	31.78	00:00:00
2016-03-30	1,079,400	32.01	32.86	31.55	31.74	00:00:00
2016-03-31	1,466,300	31.74	32.00	30.94	31.39	00:00:00
2016-04-01	960,700	31.41	31.91	31.11	31.85	00:00:00
2016-04-04	2,259,300	31.00	31.00	28.79	29.36	00:00:00
2016-04-05	904,000	29.51	30.38	29.11	29.47	00:00:00
2016-04-06	678,800	29.13	29.88	28.63	29.09	00:00:00
2016-04-07	796,400	29.36	29.99	29.06	29.60	00:00:00
2016-04-08	1,241,700	30.36	30.85	30.11	30.11	00:00:00
2016-04-11	660,200	30.47	30.50	29.61	29.80	00:00:00
2016-04-12	798,900	30.19	30.82	29.91	30.26	00:00:00
2016-04-13	1,339,100	30.89	31.69	30.56	31.29	00:00:00
2016-04-14	639,200	31.47	31.94	31.26	31.30	00:00:00
2016-04-21	0	32.35	32.35	32.35	32.35	00:00:00
2016-05-06	470,700	31.13	31.91	30.90	31.62	00:00:00
2016-05-10	931,800	31.58	32.04	31.00	31.57	00:00:00
2016-05-11	831,200	32.00	32.46	31.28	32.20	00:00:00
2016-05-12	1,475,100	32.25	33.64	32.02	33.48	00:00:00
2016-05-13	1,442,500	33.50	34.43	33.33	34.27	00:00:00
2016-05-16	1,237,000	33.75	34.43	32.55	34.15	00:00:00
2016-05-19	1,229,900	34.23	34.33	32.82	33.53	00:00:00
2016-05-20	936,200	33.73	34.42	33.32	33.80	00:00:00
2016-05-24	720,400	33.98	34.72	33.17	33.46	00:00:00
2016-05-25	849,400	33.66	33.94	33.55	33.59	00:00:00
2016-05-30	423,100	32.83	33.46	32.74	32.88	00:00:00
2016-06-01	892,900	32.85	33.39	32.15	33.29	00:00:00
2016-06-02	715,900	33.30	33.83	32.71	33.48	00:00:00
2016-06-03	811,400	33.60	33.79	33.13	33.61	00:00:00
2016-06-08	835,100	33.87	34.59	33.87	34.36	00:00:00
2016-06-09	417,600	34.40	34.40	33.43	33.82	00:00:00
2016-06-10	717,100	33.62	33.72	32.81	32.81	00:00:00
2016-06-15	976,200	31.85	32.82	31.61	32.17	00:00:00
2016-06-16	794,000	31.89	32.37	31.10	32.20	00:00:00
2016-06-17	1,028,400	32.40	33.18	32.25	32.74	00:00:00
2016-06-21	517,300	33.47	33.67	32.50	33.64	00:00:00
2016-06-22	650,800	33.85	33.87	32.58	32.70	00:00:00
2016-06-27	942,800	31.51	32.68	31.46	32.47	00:00:00
2016-06-28	1,048,500	33.02	33.77	32.77	33.35	00:00:00
2016-06-29	1,522,500	33.69	34.51	32.66	33.05	00:00:00
2016-06-30	1,596,900	32.92	33.90	32.80	33.31	00:00:00
2016-07-04	344,200	34.00	34.40	33.61	33.93	00:00:00
2016-07-05	671,000	33.80	34.02	33.31	33.71	00:00:00
2016-07-06	755,200	33.77	34.60	33.53	34.29	00:00:00
2016-07-12	623,300	34.80	35.17	34.50	34.61	00:00:00
2016-07-26	1,011,800	33.63	34.66	33.32	34.20	00:00:00
2016-08-01	1,018,700	34.18	34.22	33.51	33.73	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 > >>