|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-08-01 | 1,018,700 | 34.18 | 34.22 | 33.51 | 33.73 | 00:00:00 | | 2016-08-08 | 947,200 | 33.85 | 33.90 | 33.04 | 33.50 | 00:00:00 | | 2016-08-12 | 954,300 | 34.04 | 34.80 | 33.56 | 34.06 | 00:00:00 | | 2016-08-15 | 1,376,700 | 33.92 | 34.83 | 33.81 | 34.28 | 00:00:00 | | 2016-08-16 | 1,177,800 | 34.06 | 35.32 | 34.03 | 35.00 | 00:00:00 | | 2016-08-17 | 1,379,700 | 34.98 | 36.13 | 34.86 | 36.13 | 00:00:00 | | 2016-08-18 | 886,100 | 36.13 | 36.42 | 35.55 | 36.24 | 00:00:00 | | 2016-08-22 | 486,100 | 35.80 | 35.87 | 34.85 | 35.14 | 00:00:00 | | 2016-08-23 | 524,500 | 35.14 | 35.52 | 35.09 | 35.24 | 00:00:00 | | 2016-08-24 | 657,700 | 35.19 | 36.26 | 34.94 | 35.85 | 00:00:00 | | 2016-08-29 | 1,511,200 | 36.29 | 37.18 | 35.76 | 36.60 | 00:00:00 | | 2016-09-09 | 1,114,600 | 37.29 | 37.53 | 36.51 | 36.75 | 00:00:00 | | 2016-09-15 | 600,700 | 35.53 | 36.58 | 35.53 | 36.07 | 00:00:00 | | 2016-09-16 | 1,184,000 | 35.89 | 35.89 | 35.35 | 35.35 | 00:00:00 | | 2016-10-06 | 734,100 | 39.68 | 40.49 | 39.37 | 40.43 | 00:00:00 | | 2016-10-07 | 1,347,700 | 40.44 | 40.88 | 39.62 | 40.40 | 00:00:00 | | 2016-10-17 | 945,600 | 41.52 | 42.06 | 41.11 | 41.70 | 00:00:00 | | 2016-11-02 | 0 | 41.71 | 41.71 | 41.71 | 41.71 | 00:00:00 | | 2016-11-03 | 759,100 | 41.40 | 42.02 | 40.53 | 40.63 | 00:00:00 | | 2016-11-07 | 477,700 | 41.19 | 42.59 | 41.19 | 42.54 | 00:00:00 | | 2016-11-08 | 520,300 | 42.21 | 43.29 | 42.16 | 43.25 | 00:00:00 | | 2016-11-11 | 2,602,600 | 39.99 | 40.28 | 36.75 | 37.00 | 00:00:00 | | 2016-11-21 | 1,444,000 | 37.04 | 38.82 | 36.08 | 37.67 | 00:00:00 | | 2016-11-22 | 1,549,500 | 38.42 | 38.63 | 37.39 | 38.05 | 00:00:00 | | 2016-11-23 | 1,058,900 | 38.00 | 38.39 | 36.62 | 37.52 | 00:00:00 | | 2016-11-30 | 1,307,000 | 38.66 | 39.97 | 38.61 | 39.48 | 00:00:00 | | 2016-12-01 | 1,580,400 | 38.99 | 39.41 | 37.62 | 38.13 | 00:00:00 | | 2016-12-02 | 933,600 | 37.68 | 38.77 | 36.31 | 38.19 | 00:00:00 | | 2016-12-06 | 939,400 | 37.00 | 39.11 | 36.79 | 39.01 | 00:00:00 | | 2016-12-07 | 954,500 | 39.50 | 39.72 | 37.92 | 38.90 | 00:00:00 | | 2016-12-12 | 500,400 | 38.11 | 38.52 | 37.92 | 38.18 | 00:00:00 | | 2016-12-13 | 884,700 | 37.20 | 37.69 | 36.70 | 37.15 | 00:00:00 | | 2016-12-14 | 932,600 | 37.05 | 37.91 | 36.46 | 36.46 | 00:00:00 | | 2016-12-15 | 827,800 | 36.45 | 37.56 | 35.61 | 37.23 | 00:00:00 | | 2016-12-16 | 793,800 | 37.49 | 37.76 | 36.38 | 37.15 | 00:00:00 | | 2016-12-20 | 550,800 | 36.68 | 36.86 | 35.90 | 36.35 | 00:00:00 | | 2016-12-30 | 0 | 38.15 | 38.15 | 38.15 | 38.15 | 00:00:00 | | 2017-01-02 | 520,200 | 37.62 | 37.86 | 36.97 | 37.15 | 00:00:00 | | 2017-01-03 | 878,800 | 37.40 | 39.28 | 37.40 | 38.88 | 00:00:00 | | 2017-01-09 | 594,900 | 37.95 | 38.70 | 37.60 | 38.51 | 00:00:00 | | 2017-01-12 | 848,900 | 38.80 | 39.23 | 38.10 | 38.54 | 00:00:00 | | 2017-01-13 | 1,096,000 | 38.50 | 38.80 | 38.18 | 38.62 | 00:00:00 | | 2017-01-16 | 389,300 | 38.50 | 38.87 | 38.20 | 38.36 | 00:00:00 | | 2017-01-31 | 528,900 | 40.12 | 40.50 | 39.68 | 40.27 | 00:00:00 | | 2017-02-01 | 711,100 | 40.61 | 41.14 | 40.20 | 40.62 | 00:00:00 | | 2017-02-02 | 851,800 | 40.50 | 41.50 | 40.27 | 41.26 | 00:00:00 | | 2017-02-03 | 1,267,400 | 41.40 | 43.00 | 41.00 | 42.65 | 00:00:00 | | 2017-02-07 | 962,100 | 42.85 | 42.86 | 41.58 | 42.19 | 00:00:00 | | 2017-02-08 | 955,700 | 42.17 | 42.21 | 41.10 | 41.41 | 00:00:00 | | 2017-02-09 | 539,500 | 41.42 | 41.80 | 40.71 | 41.52 | 00:00:00 | | 2017-02-10 | 549,800 | 41.55 | 42.15 | 41.28 | 41.95 | 00:00:00 | | 2017-02-14 | 975,000 | 41.63 | 42.39 | 41.55 | 42.12 | 00:00:00 | | 2017-02-15 | 1,911,400 | 42.30 | 43.50 | 42.01 | 42.55 | 00:00:00 | | 2017-02-16 | 808,300 | 42.61 | 43.05 | 41.92 | 42.40 | 00:00:00 | | 2017-02-17 | 501,400 | 42.39 | 42.89 | 42.03 | 42.60 | 00:00:00 | | 2017-02-20 | 627,600 | 42.86 | 43.20 | 42.43 | 43.00 | 00:00:00 | | 2017-02-21 | 1,261,000 | 42.96 | 43.41 | 42.42 | 43.41 | 00:00:00 | | 2017-02-23 | 1,644,100 | 41.40 | 41.45 | 39.82 | 40.71 | 00:00:00 | | 2017-02-24 | 971,400 | 40.11 | 40.91 | 39.25 | 39.90 | 00:00:00 | | 2017-02-27 | 0 | 39.90 | 39.90 | 39.90 | 39.90 | 00:00:00 | | 2017-03-09 | 1,540,700 | 38.01 | 38.98 | 37.96 | 38.70 | 00:00:00 | | 2017-03-10 | 1,069,200 | 38.98 | 39.29 | 37.87 | 38.06 | 00:00:00 | | 2017-03-24 | 1,045,500 | 36.94 | 38.36 | 36.57 | 37.63 | 00:00:00 | | 2017-03-28 | 884,500 | 37.52 | 39.20 | 37.50 | 39.02 | 00:00:00 | | 2017-03-29 | 1,594,800 | 39.01 | 39.17 | 38.38 | 38.90 | 00:00:00 | | 2017-03-30 | 1,009,300 | 39.01 | 39.13 | 37.97 | 38.31 | 00:00:00 | | 2017-04-03 | 1,170,100 | 38.83 | 39.83 | 38.43 | 38.90 | 00:00:00 | | 2017-04-13 | 504,000 | 38.60 | 38.94 | 38.07 | 38.20 | 00:00:00 | | 2017-04-14 | 0 | 38.20 | 38.20 | 38.20 | 38.20 | 00:00:00 | | 2017-04-27 | 791,700 | 35.91 | 36.19 | 35.28 | 35.70 | 00:00:00 | | 2017-05-01 | 0 | 37.11 | 37.11 | 37.11 | 37.11 | 00:00:00 | | 2017-05-02 | 1,443,300 | 36.37 | 37.37 | 35.86 | 36.76 | 00:00:00 | | 2017-05-03 | 963,100 | 36.90 | 36.98 | 35.90 | 35.90 | 00:00:00 | | 2017-05-04 | 1,712,100 | 35.88 | 35.91 | 34.41 | 34.65 | 00:00:00 | | 2017-05-08 | 807,900 | 35.31 | 36.29 | 35.26 | 36.29 | 00:00:00 | | 2017-05-09 | 1,403,200 | 36.28 | 37.15 | 36.14 | 36.99 | 00:00:00 | | 2017-05-10 | 1,858,100 | 37.08 | 38.40 | 36.81 | 37.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
