|
 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 | | 2006-05-05 | 1,172,100 | 164.40 | 178.51 | 163.98 | 178.51 | 00:00:00 | | 2006-05-08 | 628,500 | 179.70 | 189.79 | 179.70 | 180.50 | 00:00:00 | | 2006-05-09 | 391,500 | 181.70 | 184.50 | 174.80 | 177.00 | 00:00:00 | | 2006-05-10 | 209,100 | 174.00 | 176.00 | 172.00 | 174.90 | 00:00:00 | | 2006-05-11 | 516,000 | 175.00 | 180.89 | 175.00 | 178.00 | 00:00:00 | | 2006-05-12 | 364,200 | 175.00 | 175.98 | 172.50 | 173.01 | 00:00:00 | | 2006-05-15 | 1,110,000 | 173.00 | 173.00 | 156.25 | 158.00 | 00:00:00 | | 2006-05-16 | 916,200 | 160.81 | 165.90 | 157.31 | 160.00 | 00:00:00 | | 2006-05-17 | 1,033,500 | 151.11 | 162.50 | 146.00 | 153.50 | 00:00:00 | | 2006-05-18 | 782,100 | 154.00 | 155.50 | 144.10 | 144.10 | 00:00:00 | | 2006-05-19 | 643,800 | 146.00 | 149.50 | 142.50 | 146.90 | 00:00:00 | | 2006-05-22 | 1,061,400 | 140.00 | 140.00 | 130.00 | 133.00 | 00:00:00 | | 2006-05-23 | 901,500 | 136.01 | 142.01 | 123.10 | 127.00 | 00:00:00 | | 2006-05-24 | 1,489,200 | 128.00 | 129.10 | 118.00 | 119.01 | 00:00:00 | | 2006-05-25 | 976,500 | 123.50 | 134.00 | 122.51 | 134.00 | 00:00:00 | | 2006-05-26 | 1,035,000 | 141.50 | 155.50 | 140.00 | 145.03 | 00:00:00 | | 2006-05-29 | 453,900 | 147.01 | 154.50 | 145.01 | 148.20 | 00:00:00 | | 2006-05-30 | 698,700 | 143.90 | 143.90 | 134.50 | 135.51 | 00:00:00 | | 2006-05-31 | 1,338,600 | 138.00 | 146.00 | 138.00 | 143.50 | 00:00:00 | | 2006-06-01 | 1,113,600 | 146.00 | 146.01 | 136.80 | 139.00 | 00:00:00 | | 2006-06-02 | 267,000 | 144.92 | 145.50 | 139.99 | 140.00 | 00:00:00 | | 2006-06-05 | 694,500 | 140.01 | 140.26 | 128.00 | 130.00 | 00:00:00 | | 2006-06-06 | 679,800 | 128.00 | 132.01 | 125.00 | 132.01 | 00:00:00 | | 2006-06-07 | 663,300 | 135.00 | 135.00 | 127.05 | 128.60 | 00:00:00 | | 2006-06-08 | 1,588,500 | 120.99 | 127.00 | 117.06 | 121.00 | 00:00:00 | | 2006-06-09 | 507,300 | 127.00 | 128.90 | 123.05 | 124.50 | 00:00:00 | | 2006-06-12 | 336,900 | 124.05 | 125.46 | 117.50 | 118.90 | 00:00:00 | | 2006-06-13 | 571,500 | 118.00 | 122.50 | 113.10 | 116.50 | 00:00:00 | | 2006-06-14 | 558,300 | 118.50 | 120.50 | 113.00 | 120.00 | 00:00:00 | | 2006-06-15 | 0 | 120.00 | 120.00 | 120.00 | 120.00 | 00:00:00 | | 2006-06-16 | 516,900 | 125.00 | 127.90 | 123.02 | 126.90 | 00:00:00 | | 2006-06-19 | 694,200 | 128.19 | 130.00 | 124.00 | 128.00 | 00:00:00 | | 2006-06-20 | 261,300 | 128.01 | 130.25 | 126.00 | 128.00 | 00:00:00 | | 2006-06-21 | 361,200 | 128.45 | 135.00 | 126.30 | 134.00 | 00:00:00 | | 2006-06-22 | 127,500 | 134.00 | 134.99 | 131.00 | 131.00 | 00:00:00 | | 2006-06-23 | 219,000 | 129.99 | 134.00 | 127.90 | 131.50 | 00:00:00 | | 2006-06-26 | 143,400 | 130.00 | 132.78 | 128.00 | 130.00 | 00:00:00 | | 2006-06-27 | 164,700 | 128.31 | 129.93 | 123.90 | 123.90 | 00:00:00 | | 2006-06-28 | 372,000 | 123.91 | 127.89 | 120.10 | 127.89 | 00:00:00 | | 2006-06-29 | 614,100 | 128.00 | 134.80 | 127.00 | 134.00 | 00:00:00 | | 2006-06-30 | 662,700 | 135.00 | 139.90 | 134.50 | 139.50 | 00:00:00 | | 2006-07-03 | 603,000 | 138.20 | 144.95 | 138.00 | 143.46 | 00:00:00 | | 2006-07-04 | 497,100 | 142.50 | 144.39 | 136.50 | 138.54 | 00:00:00 | | 2006-07-05 | 446,700 | 137.00 | 138.00 | 130.14 | 137.00 | 00:00:00 | | 2006-07-06 | 358,500 | 138.00 | 140.04 | 136.13 | 139.90 | 00:00:00 | | 2006-07-07 | 420,600 | 140.60 | 142.00 | 138.00 | 140.00 | 00:00:00 | | 2006-07-10 | 291,900 | 140.06 | 140.14 | 136.05 | 137.50 | 00:00:00 | | 2006-07-11 | 6,119,400 | 137.46 | 142.00 | 133.50 | 139.00 | 00:00:00 | | 2006-07-12 | 268,800 | 138.99 | 140.94 | 137.30 | 138.00 | 00:00:00 | | 2006-07-13 | 397,800 | 137.89 | 137.89 | 133.01 | 134.47 | 00:00:00 | | 2006-07-14 | 396,000 | 136.97 | 139.80 | 134.06 | 139.80 | 00:00:00 | | 2006-07-17 | 764,700 | 139.90 | 145.99 | 138.31 | 142.99 | 00:00:00 | | 2006-07-18 | 851,700 | 143.54 | 149.97 | 143.00 | 149.88 | 00:00:00 | | 2006-07-19 | 473,100 | 149.81 | 154.70 | 149.26 | 150.50 | 00:00:00 | | 2006-07-20 | 1,495,800 | 149.14 | 152.20 | 145.50 | 146.51 | 00:00:00 | | 2006-07-21 | 595,200 | 146.98 | 148.40 | 143.99 | 147.00 | 00:00:00 | | 2006-07-24 | 388,200 | 148.50 | 149.00 | 145.90 | 149.00 | 00:00:00 | | 2006-07-25 | 236,100 | 148.89 | 150.00 | 146.10 | 149.50 | 00:00:00 | | 2006-07-26 | 579,000 | 149.50 | 150.00 | 148.00 | 149.00 | 00:00:00 | | 2006-07-27 | 747,000 | 149.00 | 155.90 | 149.00 | 152.00 | 00:00:00 | | 2006-07-28 | 592,800 | 150.10 | 151.00 | 142.11 | 143.00 | 00:00:00 | | 2006-07-31 | 386,700 | 143.00 | 143.00 | 139.49 | 140.75 | 00:00:00 | | 2006-08-01 | 1,224,900 | 139.90 | 139.90 | 132.50 | 134.60 | 00:00:00 | | 2006-08-02 | 500,400 | 136.48 | 144.00 | 135.90 | 144.00 | 00:00:00 | | 2006-08-03 | 299,400 | 141.11 | 147.00 | 140.60 | 146.07 | 00:00:00 | | 2006-08-04 | 454,500 | 147.21 | 149.95 | 141.05 | 143.80 | 00:00:00 | | 2006-08-07 | 194,700 | 142.92 | 143.00 | 140.05 | 142.00 | 00:00:00 | | 2006-08-08 | 314,100 | 142.00 | 144.17 | 140.10 | 141.90 | 00:00:00 | | 2006-08-09 | 862,800 | 142.70 | 143.70 | 134.80 | 134.87 | 00:00:00 | | 2006-08-10 | 1,243,500 | 135.00 | 135.51 | 128.50 | 129.00 | 00:00:00 | | 2006-08-11 | 1,161,900 | 132.51 | 136.00 | 125.10 | 125.10 | 00:00:00 | | 2006-08-14 | 1,849,500 | 126.00 | 128.00 | 118.50 | 126.00 | 00:00:00 | | 2006-08-15 | 1,196,100 | 120.99 | 125.66 | 116.50 | 125.52 | 00:00:00 | | 2006-08-16 | 582,900 | 127.50 | 129.30 | 126.50 | 128.00 | 00:00:00 | | 2006-08-17 | 645,000 | 127.10 | 128.00 | 121.00 | 121.00 | 00:00:00 | | 2006-08-18 | 457,500 | 122.00 | 123.48 | 119.02 | 120.40 | 00:00:00 | | 2006-08-21 | 560,400 | 120.40 | 121.46 | 116.90 | 118.00 | 00:00:00 | | 2006-08-22 | 728,100 | 116.99 | 120.50 | 116.31 | 116.31 | 00:00:00 | | 2006-08-23 | 1,453,800 | 116.41 | 117.40 | 109.00 | 110.00 | 00:00:00 | | 2006-08-24 | 3,395,400 | 111.49 | 114.40 | 109.00 | 114.00 | 00:00:00 | | 2006-08-25 | 1,038,600 | 115.39 | 120.00 | 114.70 | 119.65 | 00:00:00 | | 2006-08-28 | 390,900 | 119.25 | 121.70 | 115.80 | 120.00 | 00:00:00 | | 2006-08-29 | 713,700 | 120.50 | 121.00 | 114.26 | 114.26 | 00:00:00 | | 2006-08-30 | 1,283,700 | 114.50 | 114.50 | 108.31 | 109.78 | 00:00:00 | | 2006-08-31 | 822,900 | 111.50 | 113.96 | 109.20 | 113.00 | 00:00:00 | | 2006-09-01 | 417,800 | 38.47 | 39.00 | 37.60 | 38.01 | 00:00:00 | | 2006-09-04 | 1,225,800 | 38.41 | 40.19 | 38.10 | 39.80 | 00:00:00 | | 2006-09-05 | 548,600 | 38.90 | 39.90 | 38.60 | 38.65 | 00:00:00 | | 2006-09-06 | 441,900 | 38.19 | 38.47 | 37.62 | 38.00 | 00:00:00 | | 2006-09-08 | 164,200 | 37.44 | 38.70 | 37.40 | 38.00 | 00:00:00 | | 2006-09-11 | 538,900 | 37.91 | 38.00 | 36.02 | 36.40 | 00:00:00 | | 2006-09-12 | 263,800 | 36.70 | 37.00 | 36.11 | 36.49 | 00:00:00 | | 2006-09-13 | 614,600 | 36.64 | 38.18 | 35.15 | 37.70 | 00:00:00 | | 2006-09-14 | 345,100 | 37.80 | 38.00 | 36.30 | 36.30 | 00:00:00 | | 2006-09-15 | 424,800 | 37.24 | 37.70 | 35.62 | 35.80 | 00:00:00 | | 2006-09-18 | 665,200 | 36.00 | 36.30 | 35.00 | 35.00 | 00:00:00 | | 2006-09-19 | 623,900 | 34.70 | 34.85 | 33.55 | 34.05 | 00:00:00 | | 2006-09-20 | 806,200 | 34.37 | 34.50 | 31.75 | 33.58 | 00:00:00 | | 2006-09-21 | 741,000 | 31.10 | 32.80 | 30.33 | 30.50 | 00:00:00 | | 2006-09-22 | 1,380,100 | 29.99 | 30.45 | 28.36 | 29.70 | 00:00:00 | | 2006-09-25 | 2,180,200 | 29.63 | 30.19 | 27.76 | 27.80 | 00:00:00 | | 2006-09-26 | 2,595,300 | 28.34 | 29.95 | 27.16 | 29.95 | 00:00:00 | | 2006-09-27 | 2,632,500 | 30.05 | 32.93 | 29.71 | 32.60 | 00:00:00 | | 2006-09-28 | 1,865,700 | 32.80 | 35.80 | 32.80 | 35.80 | 00:00:00 | | 2006-09-29 | 1,151,400 | 36.21 | 36.40 | 34.51 | 35.05 | 00:00:00 | | 2006-10-02 | 663,700 | 36.00 | 36.85 | 34.63 | 35.01 | 00:00:00 | | 2006-10-03 | 1,203,100 | 33.70 | 35.15 | 33.24 | 33.50 | 00:00:00 | | 2006-10-04 | 1,507,400 | 33.41 | 33.52 | 31.35 | 32.92 | 00:00:00 | | 2006-10-05 | 759,600 | 33.67 | 34.40 | 33.21 | 33.65 | 00:00:00 | | 2006-10-06 | 405,900 | 32.89 | 33.81 | 32.40 | 33.81 | 00:00:00 | | 2006-10-09 | 4,100 | 33.79 | 34.20 | 33.65 | 33.87 | 00:00:00 | | 2006-10-11 | 415,400 | 35.24 | 35.45 | 34.53 | 35.00 | 00:00:00 | | 2006-10-13 | 520,100 | 35.70 | 36.38 | 35.31 | 36.00 | 00:00:00 | | 2006-10-16 | 526,500 | 36.05 | 36.96 | 36.00 | 36.89 | 00:00:00 | | 2006-10-17 | 845,700 | 37.69 | 37.93 | 36.16 | 37.90 | 00:00:00 | | 2006-10-18 | 668,000 | 38.68 | 38.73 | 37.12 | 37.45 | 00:00:00 | | 2006-10-19 | 858,100 | 37.55 | 38.29 | 36.10 | 36.55 | 00:00:00 | | 2006-10-20 | 627,700 | 36.62 | 37.78 | 36.20 | 37.38 | 00:00:00 | | 2006-10-23 | 549,000 | 37.25 | 38.00 | 37.00 | 37.80 | 00:00:00 | | 2006-10-24 | 243,200 | 37.80 | 38.60 | 37.05 | 38.50 | 00:00:00 | | 2006-10-25 | 873,600 | 38.50 | 39.35 | 37.67 | 38.30 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
