|
 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 | | 2007-04-26 | 985,700 | 43.00 | 44.10 | 42.93 | 44.00 | 00:00:00 | | 2007-04-27 | 694,000 | 43.50 | 43.50 | 42.10 | 42.15 | 00:00:00 | | 2007-04-30 | 742,000 | 42.15 | 42.48 | 39.10 | 39.10 | 00:00:00 | | 2007-05-02 | 790,700 | 40.40 | 40.80 | 39.81 | 39.81 | 00:00:00 | | 2007-05-03 | 749,000 | 40.60 | 40.60 | 39.60 | 39.75 | 00:00:00 | | 2007-05-04 | 449,800 | 40.51 | 40.51 | 39.80 | 40.50 | 00:00:00 | | 2007-05-07 | 672,100 | 40.49 | 41.89 | 40.14 | 41.70 | 00:00:00 | | 2007-05-08 | 382,800 | 41.59 | 42.25 | 40.60 | 42.25 | 00:00:00 | | 2007-05-09 | 615,100 | 42.20 | 42.40 | 41.16 | 42.01 | 00:00:00 | | 2007-05-10 | 448,600 | 41.50 | 42.30 | 41.50 | 41.50 | 00:00:00 | | 2007-05-11 | 599,700 | 41.30 | 41.98 | 40.10 | 41.30 | 00:00:00 | | 2007-05-14 | 324,000 | 41.20 | 41.64 | 40.15 | 40.75 | 00:00:00 | | 2007-05-15 | 479,800 | 40.41 | 41.50 | 40.41 | 40.95 | 00:00:00 | | 2007-05-16 | 707,700 | 40.95 | 42.30 | 40.70 | 42.30 | 00:00:00 | | 2007-05-17 | 282,100 | 42.00 | 42.50 | 41.20 | 42.00 | 00:00:00 | | 2007-05-18 | 565,700 | 41.91 | 42.25 | 40.85 | 42.00 | 00:00:00 | | 2007-05-21 | 345,900 | 42.10 | 42.59 | 41.42 | 41.53 | 00:00:00 | | 2007-05-22 | 347,700 | 41.90 | 41.91 | 40.51 | 40.85 | 00:00:00 | | 2007-05-23 | 1,359,200 | 41.10 | 41.10 | 38.90 | 39.30 | 00:00:00 | | 2007-05-24 | 1,060,500 | 39.60 | 39.60 | 37.80 | 37.98 | 00:00:00 | | 2007-05-25 | 556,600 | 38.35 | 39.44 | 38.33 | 39.44 | 00:00:00 | | 2007-05-28 | 332,900 | 39.55 | 39.90 | 39.46 | 39.90 | 00:00:00 | | 2007-05-29 | 628,200 | 39.80 | 40.48 | 38.70 | 39.90 | 00:00:00 | | 2007-05-30 | 765,700 | 38.80 | 40.60 | 38.50 | 40.55 | 00:00:00 | | 2007-05-31 | 1,042,800 | 40.49 | 41.05 | 40.10 | 41.05 | 00:00:00 | | 2007-06-01 | 1,708,800 | 41.00 | 41.41 | 39.55 | 39.66 | 00:00:00 | | 2007-06-04 | 16,867,700 | 38.05 | 39.22 | 37.11 | 37.51 | 00:00:00 | | 2007-06-05 | 1,839,800 | 37.75 | 37.89 | 36.89 | 37.35 | 00:00:00 | | 2007-06-06 | 1,582,300 | 37.10 | 37.51 | 36.75 | 36.95 | 00:00:00 | | 2007-06-08 | 1,147,500 | 36.75 | 37.19 | 36.30 | 37.00 | 00:00:00 | | 2007-06-11 | 668,700 | 37.31 | 37.40 | 36.82 | 37.21 | 00:00:00 | | 2007-06-12 | 625,100 | 37.06 | 37.20 | 36.04 | 36.12 | 00:00:00 | | 2007-06-13 | 1,257,800 | 36.33 | 37.10 | 36.24 | 37.05 | 00:00:00 | | 2007-06-14 | 695,600 | 37.15 | 37.20 | 36.58 | 36.60 | 00:00:00 | | 2007-06-15 | 655,700 | 36.90 | 37.05 | 36.56 | 36.90 | 00:00:00 | | 2007-06-18 | 1,420,000 | 36.95 | 37.23 | 36.55 | 37.20 | 00:00:00 | | 2007-06-19 | 621,200 | 37.00 | 37.19 | 36.60 | 36.72 | 00:00:00 | | 2007-06-20 | 1,879,800 | 36.00 | 37.00 | 35.15 | 35.20 | 00:00:00 | | 2007-06-21 | 2,281,500 | 35.40 | 35.70 | 33.55 | 34.00 | 00:00:00 | | 2007-06-22 | 3,613,000 | 35.41 | 36.78 | 35.08 | 36.05 | 00:00:00 | | 2007-06-25 | 1,437,800 | 35.62 | 36.29 | 34.63 | 34.63 | 00:00:00 | | 2007-06-26 | 5,203,800 | 34.91 | 34.91 | 31.35 | 31.71 | 00:00:00 | | 2007-06-27 | 4,274,700 | 30.60 | 31.35 | 29.90 | 31.01 | 00:00:00 | | 2007-06-28 | 1,420,100 | 31.25 | 32.24 | 31.12 | 31.26 | 00:00:00 | | 2007-06-29 | 1,144,900 | 31.74 | 32.19 | 31.45 | 31.52 | 00:00:00 | | 2007-07-02 | 725,300 | 31.60 | 32.70 | 31.60 | 32.70 | 00:00:00 | | 2007-07-03 | 709,400 | 32.79 | 33.30 | 32.00 | 32.35 | 00:00:00 | | 2007-07-04 | 425,100 | 32.48 | 33.05 | 32.15 | 32.15 | 00:00:00 | | 2007-07-05 | 774,200 | 32.38 | 32.38 | 31.50 | 31.60 | 00:00:00 | | 2007-07-06 | 907,300 | 32.20 | 32.54 | 32.20 | 32.45 | 00:00:00 | | 2007-07-10 | 1,084,800 | 33.00 | 33.00 | 31.82 | 32.00 | 00:00:00 | | 2007-07-11 | 1,115,800 | 32.15 | 32.55 | 31.60 | 31.88 | 00:00:00 | | 2007-07-12 | 944,500 | 31.99 | 32.20 | 31.60 | 32.04 | 00:00:00 | | 2007-07-13 | 1,205,200 | 31.99 | 33.24 | 31.86 | 32.63 | 00:00:00 | | 2007-07-16 | 660,500 | 32.80 | 33.25 | 32.56 | 33.00 | 00:00:00 | | 2007-07-17 | 1,009,700 | 33.00 | 33.95 | 33.00 | 33.82 | 00:00:00 | | 2007-07-18 | 813,200 | 33.50 | 34.25 | 33.10 | 33.89 | 00:00:00 | | 2007-07-19 | 1,446,600 | 33.92 | 35.80 | 33.85 | 35.50 | 00:00:00 | | 2007-07-20 | 897,800 | 35.40 | 35.77 | 35.00 | 35.40 | 00:00:00 | | 2007-07-23 | 937,000 | 35.38 | 36.05 | 34.92 | 35.00 | 00:00:00 | | 2007-07-24 | 1,545,400 | 34.60 | 34.60 | 32.02 | 32.90 | 00:00:00 | | 2007-07-25 | 1,666,600 | 33.30 | 33.74 | 31.50 | 32.71 | 00:00:00 | | 2007-07-26 | 1,668,800 | 32.00 | 32.00 | 30.31 | 30.70 | 00:00:00 | | 2007-07-27 | 1,579,800 | 30.60 | 32.79 | 30.05 | 32.50 | 00:00:00 | | 2007-07-30 | 829,000 | 32.59 | 33.40 | 32.06 | 33.00 | 00:00:00 | | 2007-07-31 | 861,200 | 33.29 | 33.42 | 31.70 | 31.70 | 00:00:00 | | 2007-08-01 | 820,600 | 31.30 | 32.95 | 30.85 | 32.95 | 00:00:00 | | 2007-08-02 | 453,700 | 33.30 | 33.30 | 32.13 | 32.16 | 00:00:00 | | 2007-08-03 | 839,000 | 32.25 | 32.35 | 31.56 | 32.00 | 00:00:00 | | 2007-08-06 | 1,047,100 | 32.49 | 33.28 | 31.15 | 33.09 | 00:00:00 | | 2007-08-07 | 690,900 | 32.27 | 33.45 | 32.06 | 33.00 | 00:00:00 | | 2007-08-08 | 937,100 | 33.00 | 33.00 | 32.30 | 32.40 | 00:00:00 | | 2007-08-09 | 1,633,200 | 32.09 | 32.09 | 30.00 | 30.00 | 00:00:00 | | 2007-08-10 | 1,679,200 | 29.40 | 29.68 | 28.51 | 29.29 | 00:00:00 | | 2007-08-13 | 771,700 | 29.99 | 30.29 | 28.50 | 28.50 | 00:00:00 | | 2007-08-14 | 4,064,600 | 29.00 | 29.29 | 25.30 | 25.30 | 00:00:00 | | 2007-08-15 | 3,388,800 | 24.90 | 25.09 | 23.00 | 23.15 | 00:00:00 | | 2007-08-16 | 1,941,800 | 22.32 | 23.15 | 21.80 | 23.15 | 00:00:00 | | 2007-08-17 | 1,406,000 | 24.10 | 24.50 | 22.33 | 22.60 | 00:00:00 | | 2007-08-20 | 1,330,200 | 23.29 | 23.49 | 21.93 | 22.50 | 00:00:00 | | 2007-08-21 | 935,700 | 22.45 | 23.81 | 22.40 | 23.51 | 00:00:00 | | 2007-08-22 | 818,800 | 23.84 | 24.49 | 23.05 | 23.75 | 00:00:00 | | 2007-08-23 | 1,123,100 | 23.90 | 24.45 | 23.45 | 23.75 | 00:00:00 | | 2007-08-24 | 681,000 | 23.75 | 24.29 | 23.50 | 24.29 | 00:00:00 | | 2007-08-27 | 929,900 | 24.30 | 25.90 | 23.53 | 25.38 | 00:00:00 | | 2007-08-28 | 984,700 | 25.30 | 25.30 | 23.23 | 23.44 | 00:00:00 | | 2007-08-29 | 884,800 | 23.61 | 24.09 | 22.72 | 22.87 | 00:00:00 | | 2007-08-30 | 1,769,900 | 22.99 | 22.99 | 21.50 | 22.10 | 00:00:00 | | 2007-08-31 | 4,311,400 | 22.50 | 22.75 | 21.80 | 21.80 | 00:00:00 | | 2007-09-03 | 1,585,300 | 22.10 | 23.20 | 21.55 | 22.69 | 00:00:00 | | 2007-09-04 | 1,766,400 | 22.77 | 23.49 | 22.40 | 22.85 | 00:00:00 | | 2007-09-05 | 847,100 | 22.50 | 22.85 | 22.15 | 22.15 | 00:00:00 | | 2007-09-06 | 847,200 | 22.30 | 22.57 | 21.86 | 22.00 | 00:00:00 | | 2007-09-10 | 1,628,300 | 21.56 | 21.75 | 20.51 | 21.21 | 00:00:00 | | 2007-09-11 | 1,420,800 | 21.69 | 23.49 | 21.25 | 23.49 | 00:00:00 | | 2007-09-12 | 1,646,500 | 23.13 | 24.25 | 22.51 | 23.70 | 00:00:00 | | 2007-09-13 | 2,194,200 | 23.69 | 26.19 | 23.69 | 25.40 | 00:00:00 | | 2007-09-14 | 2,273,200 | 24.72 | 26.51 | 24.34 | 25.60 | 00:00:00 | | 2007-09-17 | 1,703,800 | 25.50 | 25.98 | 24.03 | 24.25 | 00:00:00 | | 2007-09-18 | 2,287,600 | 24.13 | 25.75 | 23.56 | 24.90 | 00:00:00 | | 2007-09-19 | 1,449,700 | 25.49 | 25.49 | 24.42 | 24.60 | 00:00:00 | | 2007-09-20 | 628,600 | 24.90 | 24.90 | 23.84 | 24.45 | 00:00:00 | | 2007-09-21 | 620,400 | 24.45 | 25.20 | 24.45 | 24.89 | 00:00:00 | | 2007-09-24 | 971,200 | 24.99 | 25.25 | 24.37 | 24.50 | 00:00:00 | | 2007-09-25 | 818,400 | 24.44 | 24.44 | 23.60 | 24.01 | 00:00:00 | | 2007-09-26 | 587,400 | 24.11 | 24.40 | 24.07 | 24.27 | 00:00:00 | | 2007-09-27 | 590,300 | 24.30 | 24.80 | 24.16 | 24.60 | 00:00:00 | | 2007-09-28 | 1,462,800 | 24.50 | 25.75 | 24.30 | 25.00 | 00:00:00 | | 2007-10-01 | 1,961,400 | 25.10 | 26.49 | 25.10 | 26.30 | 00:00:00 | | 2007-10-02 | 1,168,900 | 26.25 | 26.78 | 25.60 | 26.48 | 00:00:00 | | 2007-10-03 | 837,100 | 26.40 | 26.49 | 25.61 | 25.98 | 00:00:00 | | 2007-10-04 | 2,002,000 | 25.90 | 27.45 | 25.90 | 27.29 | 00:00:00 | | 2007-10-05 | 1,245,100 | 27.89 | 28.25 | 27.57 | 27.60 | 00:00:00 | | 2007-10-08 | 660,900 | 27.99 | 27.99 | 26.01 | 27.70 | 00:00:00 | | 2007-10-09 | 1,436,800 | 27.60 | 28.49 | 27.20 | 28.40 | 00:00:00 | | 2007-10-10 | 669,400 | 28.35 | 28.50 | 27.82 | 28.19 | 00:00:00 | | 2007-10-11 | 1,464,800 | 28.49 | 29.12 | 27.50 | 28.15 | 00:00:00 | | 2007-10-15 | 745,100 | 28.49 | 28.89 | 27.15 | 27.42 | 00:00:00 | | 2007-10-16 | 959,400 | 27.00 | 27.58 | 26.51 | 26.51 | 00:00:00 | | 2007-10-17 | 1,669,400 | 26.81 | 27.50 | 26.10 | 26.71 | 00:00:00 | | 2007-10-18 | 1,094,600 | 26.69 | 27.00 | 25.76 | 26.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
