|
 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 | | 2006-10-25 | 873,600 | 38.50 | 39.35 | 37.67 | 38.30 | 00:00:00 | | 2006-10-26 | 494,100 | 38.51 | 38.95 | 36.90 | 37.00 | 00:00:00 | | 2006-10-27 | 383,100 | 36.71 | 36.71 | 35.65 | 36.54 | 00:00:00 | | 2006-10-30 | 337,100 | 36.70 | 36.70 | 35.50 | 35.75 | 00:00:00 | | 2006-10-31 | 340,700 | 35.75 | 36.60 | 35.75 | 36.50 | 00:00:00 | | 2006-11-01 | 648,800 | 37.50 | 38.00 | 35.81 | 36.65 | 00:00:00 | | 2006-11-03 | 155,900 | 37.02 | 37.48 | 36.80 | 37.48 | 00:00:00 | | 2006-11-06 | 857,200 | 37.52 | 38.80 | 37.10 | 38.70 | 00:00:00 | | 2006-11-07 | 345,700 | 38.60 | 38.74 | 37.85 | 38.15 | 00:00:00 | | 2006-11-08 | 331,100 | 37.82 | 37.82 | 36.90 | 37.21 | 00:00:00 | | 2006-11-09 | 1,084,800 | 37.98 | 38.35 | 37.01 | 37.50 | 00:00:00 | | 2006-11-10 | 535,000 | 37.30 | 37.30 | 36.10 | 36.80 | 00:00:00 | | 2006-11-13 | 449,500 | 36.59 | 36.95 | 36.02 | 36.11 | 00:00:00 | | 2006-11-14 | 742,100 | 36.30 | 37.50 | 36.27 | 37.50 | 00:00:00 | | 2006-11-16 | 980,600 | 37.75 | 38.95 | 37.65 | 38.30 | 00:00:00 | | 2006-11-17 | 448,400 | 38.01 | 38.10 | 36.75 | 37.18 | 00:00:00 | | 2006-11-21 | 429,200 | 37.52 | 38.35 | 37.20 | 37.64 | 00:00:00 | | 2006-11-22 | 1,425,400 | 38.03 | 39.30 | 37.80 | 38.41 | 00:00:00 | | 2006-11-23 | 531,900 | 38.71 | 38.92 | 37.76 | 38.30 | 00:00:00 | | 2006-11-24 | 489,500 | 38.19 | 38.50 | 37.22 | 37.67 | 00:00:00 | | 2006-11-27 | 1,106,000 | 37.70 | 37.70 | 35.90 | 36.00 | 00:00:00 | | 2006-11-28 | 618,000 | 36.47 | 36.47 | 34.70 | 35.70 | 00:00:00 | | 2006-11-29 | 495,700 | 36.22 | 36.48 | 35.60 | 36.00 | 00:00:00 | | 2006-11-30 | 921,700 | 36.49 | 37.90 | 36.06 | 37.68 | 00:00:00 | | 2006-12-01 | 776,400 | 37.70 | 38.35 | 36.82 | 37.30 | 00:00:00 | | 2006-12-04 | 457,700 | 37.40 | 38.41 | 37.40 | 37.98 | 00:00:00 | | 2006-12-05 | 640,600 | 37.98 | 38.47 | 37.50 | 37.70 | 00:00:00 | | 2006-12-06 | 560,500 | 37.71 | 38.00 | 36.95 | 37.00 | 00:00:00 | | 2006-12-07 | 221,000 | 37.50 | 37.68 | 36.60 | 36.63 | 00:00:00 | | 2006-12-08 | 585,300 | 36.70 | 37.10 | 36.55 | 36.95 | 00:00:00 | | 2006-12-11 | 619,600 | 37.49 | 37.76 | 36.60 | 36.65 | 00:00:00 | | 2006-12-12 | 930,400 | 36.65 | 37.65 | 36.65 | 37.20 | 00:00:00 | | 2006-12-13 | 217,900 | 37.40 | 37.50 | 36.85 | 37.05 | 00:00:00 | | 2006-12-14 | 2,397,000 | 37.12 | 40.18 | 37.10 | 40.08 | 00:00:00 | | 2006-12-15 | 1,864,200 | 41.80 | 42.55 | 40.25 | 42.55 | 00:00:00 | | 2006-12-18 | 1,277,900 | 43.00 | 44.90 | 42.62 | 44.60 | 00:00:00 | | 2006-12-19 | 2,496,500 | 43.00 | 45.86 | 42.49 | 44.50 | 00:00:00 | | 2006-12-20 | 1,245,200 | 44.80 | 44.80 | 42.51 | 43.05 | 00:00:00 | | 2006-12-21 | 2,996,700 | 43.00 | 43.00 | 41.00 | 42.23 | 00:00:00 | | 2006-12-22 | 588,500 | 42.73 | 43.36 | 42.05 | 42.50 | 00:00:00 | | 2006-12-26 | 613,600 | 42.50 | 43.20 | 42.50 | 42.80 | 00:00:00 | | 2006-12-27 | 1,413,000 | 43.41 | 44.18 | 43.12 | 43.30 | 00:00:00 | | 2006-12-28 | 2,135,400 | 43.39 | 44.70 | 43.39 | 44.70 | 00:00:00 | | 2007-01-02 | 810,100 | 45.16 | 47.15 | 45.10 | 47.15 | 00:00:00 | | 2007-01-03 | 895,200 | 46.90 | 47.66 | 45.30 | 45.40 | 00:00:00 | | 2007-01-04 | 1,113,300 | 45.73 | 45.73 | 43.50 | 43.92 | 00:00:00 | | 2007-01-05 | 1,794,800 | 41.51 | 43.90 | 40.25 | 40.50 | 00:00:00 | | 2007-01-08 | 1,150,900 | 41.00 | 42.50 | 39.50 | 42.50 | 00:00:00 | | 2007-01-09 | 1,102,000 | 42.85 | 43.00 | 40.06 | 40.79 | 00:00:00 | | 2007-01-10 | 885,000 | 39.99 | 41.00 | 39.01 | 40.50 | 00:00:00 | | 2007-01-11 | 597,900 | 40.50 | 41.49 | 39.60 | 41.19 | 00:00:00 | | 2007-01-12 | 488,100 | 41.30 | 41.88 | 40.63 | 41.25 | 00:00:00 | | 2007-01-15 | 468,100 | 41.31 | 42.36 | 41.30 | 42.00 | 00:00:00 | | 2007-01-16 | 595,500 | 41.38 | 41.50 | 40.85 | 40.85 | 00:00:00 | | 2007-01-17 | 487,700 | 40.86 | 41.20 | 39.95 | 40.10 | 00:00:00 | | 2007-01-18 | 499,800 | 40.45 | 41.10 | 38.90 | 39.01 | 00:00:00 | | 2007-01-19 | 359,100 | 39.40 | 41.00 | 39.10 | 41.00 | 00:00:00 | | 2007-01-22 | 804,500 | 41.60 | 42.28 | 41.00 | 41.29 | 00:00:00 | | 2007-01-23 | 858,700 | 40.60 | 41.20 | 40.20 | 40.50 | 00:00:00 | | 2007-01-24 | 1,133,600 | 40.90 | 41.22 | 39.40 | 39.70 | 00:00:00 | | 2007-01-26 | 1,446,500 | 39.70 | 39.70 | 37.79 | 38.20 | 00:00:00 | | 2007-01-29 | 1,424,000 | 38.00 | 38.10 | 36.25 | 36.70 | 00:00:00 | | 2007-01-30 | 852,800 | 37.00 | 37.16 | 36.40 | 37.00 | 00:00:00 | | 2007-01-31 | 1,811,000 | 37.05 | 40.70 | 37.05 | 40.70 | 00:00:00 | | 2007-02-01 | 1,160,200 | 41.35 | 41.35 | 39.40 | 40.00 | 00:00:00 | | 2007-02-02 | 636,200 | 39.40 | 40.78 | 39.40 | 40.15 | 00:00:00 | | 2007-02-05 | 961,200 | 39.59 | 41.25 | 39.40 | 41.15 | 00:00:00 | | 2007-02-06 | 1,476,300 | 41.20 | 41.35 | 39.70 | 39.70 | 00:00:00 | | 2007-02-07 | 1,332,700 | 39.45 | 40.10 | 37.20 | 37.20 | 00:00:00 | | 2007-02-08 | 1,388,600 | 36.99 | 37.81 | 36.51 | 37.59 | 00:00:00 | | 2007-02-09 | 1,612,200 | 38.00 | 39.45 | 37.80 | 39.39 | 00:00:00 | | 2007-02-12 | 1,146,600 | 39.50 | 40.35 | 38.70 | 40.01 | 00:00:00 | | 2007-02-13 | 1,583,600 | 39.95 | 41.90 | 39.95 | 41.90 | 00:00:00 | | 2007-02-14 | 2,763,400 | 42.36 | 43.00 | 40.55 | 42.95 | 00:00:00 | | 2007-02-15 | 656,700 | 42.60 | 43.10 | 41.37 | 41.37 | 00:00:00 | | 2007-02-16 | 1,146,700 | 41.40 | 41.89 | 39.90 | 40.70 | 00:00:00 | | 2007-02-21 | 1,205,100 | 40.50 | 42.50 | 39.50 | 41.50 | 00:00:00 | | 2007-02-22 | 1,734,400 | 42.06 | 42.50 | 41.11 | 42.25 | 00:00:00 | | 2007-02-23 | 825,400 | 42.00 | 42.20 | 41.15 | 41.50 | 00:00:00 | | 2007-02-26 | 895,700 | 41.88 | 42.20 | 40.12 | 41.39 | 00:00:00 | | 2007-02-27 | 1,351,900 | 39.27 | 40.50 | 36.52 | 38.00 | 00:00:00 | | 2007-02-28 | 1,090,800 | 39.00 | 39.50 | 38.51 | 39.22 | 00:00:00 | | 2007-03-01 | 561,800 | 38.15 | 39.98 | 37.01 | 39.98 | 00:00:00 | | 2007-03-02 | 1,147,400 | 39.10 | 40.45 | 38.70 | 40.10 | 00:00:00 | | 2007-03-05 | 564,100 | 39.00 | 39.50 | 38.20 | 38.51 | 00:00:00 | | 2007-03-06 | 441,400 | 39.60 | 39.91 | 39.00 | 39.51 | 00:00:00 | | 2007-03-07 | 819,200 | 40.00 | 40.47 | 38.50 | 38.50 | 00:00:00 | | 2007-03-08 | 1,144,200 | 40.01 | 40.10 | 37.58 | 37.85 | 00:00:00 | | 2007-03-09 | 573,000 | 38.93 | 38.93 | 37.50 | 37.84 | 00:00:00 | | 2007-03-12 | 1,079,100 | 38.05 | 38.30 | 37.20 | 38.30 | 00:00:00 | | 2007-03-13 | 963,800 | 37.88 | 38.39 | 36.90 | 37.03 | 00:00:00 | | 2007-03-14 | 1,693,300 | 36.70 | 37.80 | 35.15 | 37.80 | 00:00:00 | | 2007-03-15 | 817,600 | 37.39 | 37.80 | 36.60 | 36.85 | 00:00:00 | | 2007-03-16 | 442,400 | 37.30 | 37.48 | 36.00 | 36.55 | 00:00:00 | | 2007-03-19 | 368,400 | 36.70 | 37.00 | 36.30 | 36.38 | 00:00:00 | | 2007-03-20 | 257,900 | 36.50 | 37.15 | 36.35 | 36.83 | 00:00:00 | | 2007-03-21 | 832,000 | 37.20 | 38.96 | 36.91 | 38.70 | 00:00:00 | | 2007-03-22 | 714,000 | 38.70 | 39.38 | 37.61 | 37.61 | 00:00:00 | | 2007-03-23 | 295,400 | 37.60 | 37.98 | 37.00 | 37.50 | 00:00:00 | | 2007-03-26 | 552,800 | 37.60 | 38.70 | 36.62 | 37.05 | 00:00:00 | | 2007-03-27 | 521,600 | 36.96 | 37.65 | 36.80 | 37.05 | 00:00:00 | | 2007-03-28 | 615,800 | 37.00 | 37.01 | 36.31 | 36.56 | 00:00:00 | | 2007-03-29 | 648,200 | 36.97 | 37.60 | 36.40 | 37.40 | 00:00:00 | | 2007-03-30 | 412,300 | 37.39 | 37.99 | 36.90 | 37.30 | 00:00:00 | | 2007-04-02 | 281,300 | 37.30 | 37.47 | 36.90 | 37.00 | 00:00:00 | | 2007-04-03 | 813,400 | 37.20 | 38.10 | 37.09 | 37.95 | 00:00:00 | | 2007-04-04 | 1,382,800 | 37.96 | 39.20 | 37.53 | 38.99 | 00:00:00 | | 2007-04-05 | 668,600 | 39.00 | 39.95 | 38.90 | 39.70 | 00:00:00 | | 2007-04-09 | 714,400 | 39.71 | 40.69 | 38.70 | 39.98 | 00:00:00 | | 2007-04-10 | 825,500 | 39.98 | 40.75 | 39.35 | 39.68 | 00:00:00 | | 2007-04-11 | 777,300 | 39.70 | 39.76 | 37.70 | 37.90 | 00:00:00 | | 2007-04-12 | 678,400 | 38.00 | 38.95 | 37.57 | 38.94 | 00:00:00 | | 2007-04-13 | 1,159,300 | 39.31 | 39.80 | 38.90 | 39.37 | 00:00:00 | | 2007-04-16 | 977,000 | 40.00 | 40.58 | 39.31 | 40.45 | 00:00:00 | | 2007-04-17 | 1,034,700 | 40.21 | 41.56 | 40.21 | 41.12 | 00:00:00 | | 2007-04-18 | 1,348,300 | 40.80 | 42.95 | 40.42 | 42.19 | 00:00:00 | | 2007-04-19 | 1,365,300 | 41.49 | 44.00 | 41.11 | 44.00 | 00:00:00 | | 2007-04-20 | 872,500 | 43.60 | 44.96 | 43.59 | 43.84 | 00:00:00 | | 2007-04-23 | 659,100 | 44.00 | 44.10 | 42.70 | 42.80 | 00:00:00 | | 2007-04-24 | 683,200 | 43.00 | 43.50 | 41.51 | 42.10 | 00:00:00 | | 2007-04-26 | 985,700 | 43.00 | 44.10 | 42.93 | 44.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
