|
 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 | | 2007-10-18 | 1,094,600 | 26.69 | 27.00 | 25.76 | 26.90 | 00:00:00 | | 2007-10-19 | 1,106,600 | 26.95 | 27.00 | 25.20 | 25.21 | 00:00:00 | | 2007-10-22 | 599,400 | 24.60 | 25.50 | 24.05 | 25.45 | 00:00:00 | | 2007-10-23 | 540,200 | 25.46 | 26.07 | 25.36 | 26.07 | 00:00:00 | | 2007-10-24 | 659,300 | 26.06 | 26.20 | 25.30 | 26.20 | 00:00:00 | | 2007-10-25 | 1,284,400 | 26.30 | 26.51 | 25.50 | 25.94 | 00:00:00 | | 2007-10-26 | 1,029,800 | 26.10 | 26.50 | 26.00 | 26.50 | 00:00:00 | | 2007-10-29 | 948,700 | 26.50 | 27.30 | 26.26 | 26.49 | 00:00:00 | | 2007-10-30 | 873,600 | 26.10 | 27.00 | 26.10 | 26.99 | 00:00:00 | | 2007-10-31 | 768,400 | 26.99 | 27.29 | 26.70 | 27.22 | 00:00:00 | | 2007-11-01 | 903,800 | 26.55 | 26.90 | 26.42 | 26.70 | 00:00:00 | | 2007-11-05 | 1,325,800 | 26.17 | 26.90 | 26.02 | 26.30 | 00:00:00 | | 2007-11-06 | 2,269,600 | 26.84 | 26.95 | 25.70 | 26.19 | 00:00:00 | | 2007-11-07 | 962,900 | 25.80 | 26.15 | 24.71 | 25.19 | 00:00:00 | | 2007-11-08 | 940,600 | 25.19 | 25.42 | 23.20 | 23.31 | 00:00:00 | | 2007-11-09 | 1,293,600 | 23.77 | 23.78 | 22.00 | 23.47 | 00:00:00 | | 2007-11-12 | 824,300 | 22.81 | 23.10 | 22.20 | 22.30 | 00:00:00 | | 2007-11-13 | 916,000 | 22.50 | 23.49 | 22.40 | 23.48 | 00:00:00 | | 2007-11-14 | 787,700 | 23.80 | 24.30 | 23.20 | 24.30 | 00:00:00 | | 2007-11-16 | 1,178,500 | 24.40 | 25.29 | 24.19 | 25.29 | 00:00:00 | | 2007-11-19 | 712,600 | 25.18 | 25.18 | 24.00 | 24.00 | 00:00:00 | | 2007-11-21 | 2,738,600 | 20.65 | 22.80 | 20.65 | 20.65 | 00:00:00 | | 2007-11-22 | 480,700 | 20.80 | 21.31 | 20.00 | 20.98 | 00:00:00 | | 2007-11-23 | 450,200 | 21.02 | 21.29 | 20.50 | 20.55 | 00:00:00 | | 2007-11-26 | 2,064,500 | 20.60 | 21.29 | 19.00 | 19.25 | 00:00:00 | | 2007-11-27 | 1,390,200 | 19.12 | 19.91 | 18.50 | 18.90 | 00:00:00 | | 2007-11-28 | 1,186,400 | 19.80 | 20.06 | 18.72 | 20.00 | 00:00:00 | | 2007-11-29 | 1,243,200 | 19.99 | 21.49 | 19.50 | 21.30 | 00:00:00 | | 2007-11-30 | 1,172,000 | 21.31 | 21.90 | 20.86 | 20.99 | 00:00:00 | | 2007-12-03 | 925,600 | 21.06 | 21.80 | 21.00 | 21.00 | 00:00:00 | | 2007-12-04 | 634,800 | 20.79 | 21.45 | 20.50 | 21.23 | 00:00:00 | | 2007-12-05 | 552,200 | 21.42 | 21.70 | 21.02 | 21.10 | 00:00:00 | | 2007-12-06 | 683,600 | 21.40 | 21.60 | 20.85 | 21.49 | 00:00:00 | | 2007-12-07 | 410,000 | 21.31 | 21.68 | 21.13 | 21.49 | 00:00:00 | | 2007-12-10 | 787,800 | 21.35 | 21.75 | 21.13 | 21.43 | 00:00:00 | | 2007-12-11 | 1,079,200 | 21.36 | 22.59 | 21.01 | 21.31 | 00:00:00 | | 2007-12-12 | 1,494,800 | 21.49 | 22.48 | 21.22 | 21.50 | 00:00:00 | | 2007-12-13 | 868,600 | 21.37 | 21.40 | 20.10 | 21.40 | 00:00:00 | | 2007-12-14 | 653,300 | 21.40 | 21.40 | 20.50 | 20.80 | 00:00:00 | | 2007-12-17 | 878,100 | 20.57 | 20.71 | 20.03 | 20.50 | 00:00:00 | | 2007-12-18 | 1,294,800 | 20.70 | 21.78 | 20.30 | 21.49 | 00:00:00 | | 2007-12-19 | 1,030,700 | 21.24 | 21.70 | 20.83 | 21.11 | 00:00:00 | | 2007-12-20 | 1,138,600 | 21.49 | 21.49 | 20.60 | 20.90 | 00:00:00 | | 2007-12-21 | 1,437,900 | 21.05 | 21.29 | 20.60 | 21.25 | 00:00:00 | | 2007-12-26 | 951,400 | 21.01 | 21.45 | 20.86 | 21.00 | 00:00:00 | | 2007-12-27 | 812,200 | 21.19 | 21.20 | 20.71 | 20.90 | 00:00:00 | | 2007-12-28 | 581,400 | 20.89 | 21.00 | 20.66 | 20.80 | 00:00:00 | | 2008-01-02 | 751,900 | 20.67 | 21.00 | 20.30 | 20.90 | 00:00:00 | | 2008-01-03 | 967,400 | 20.75 | 21.30 | 20.65 | 21.25 | 00:00:00 | | 2008-01-04 | 1,505,700 | 21.20 | 21.49 | 20.24 | 21.20 | 00:00:00 | | 2008-01-07 | 1,305,900 | 21.00 | 22.50 | 21.00 | 22.50 | 00:00:00 | | 2008-01-08 | 2,750,600 | 22.80 | 23.80 | 22.50 | 23.60 | 00:00:00 | | 2008-01-09 | 3,312,300 | 23.70 | 25.75 | 23.60 | 25.00 | 00:00:00 | | 2008-01-10 | 1,950,200 | 25.00 | 25.17 | 24.40 | 24.75 | 00:00:00 | | 2008-01-11 | 1,187,100 | 24.51 | 24.51 | 24.00 | 24.00 | 00:00:00 | | 2008-01-14 | 1,804,700 | 24.00 | 24.76 | 24.00 | 24.55 | 00:00:00 | | 2008-01-15 | 1,364,700 | 24.11 | 24.60 | 23.11 | 23.75 | 00:00:00 | | 2008-01-16 | 1,879,700 | 23.21 | 23.45 | 22.02 | 23.25 | 00:00:00 | | 2008-01-17 | 1,433,100 | 23.20 | 23.99 | 22.55 | 23.59 | 00:00:00 | | 2008-01-18 | 2,027,300 | 23.58 | 24.49 | 23.42 | 24.00 | 00:00:00 | | 2008-01-21 | 981,100 | 22.50 | 22.81 | 21.39 | 22.48 | 00:00:00 | | 2008-01-22 | 1,427,700 | 22.00 | 22.96 | 21.51 | 22.39 | 00:00:00 | | 2008-01-23 | 1,105,100 | 22.08 | 22.70 | 21.27 | 22.70 | 00:00:00 | | 2008-01-24 | 1,221,100 | 23.00 | 24.00 | 22.46 | 23.50 | 00:00:00 | | 2008-01-28 | 1,193,200 | 23.15 | 24.60 | 22.70 | 24.40 | 00:00:00 | | 2008-01-29 | 1,165,600 | 24.60 | 25.60 | 24.00 | 25.60 | 00:00:00 | | 2008-01-30 | 2,224,900 | 25.20 | 27.09 | 24.89 | 27.00 | 00:00:00 | | 2008-01-31 | 2,475,100 | 26.00 | 28.10 | 25.67 | 27.49 | 00:00:00 | | 2008-02-01 | 2,079,300 | 27.90 | 28.15 | 26.70 | 27.50 | 00:00:00 | | 2008-02-06 | 1,490,900 | 25.72 | 26.70 | 24.80 | 24.80 | 00:00:00 | | 2008-02-07 | 1,407,300 | 24.70 | 24.70 | 24.02 | 24.20 | 00:00:00 | | 2008-02-08 | 2,406,800 | 24.30 | 25.00 | 23.16 | 24.35 | 00:00:00 | | 2008-02-11 | 1,429,900 | 24.31 | 25.40 | 24.31 | 25.00 | 00:00:00 | | 2008-02-12 | 1,454,900 | 25.01 | 26.50 | 25.01 | 25.60 | 00:00:00 | | 2008-02-13 | 2,407,000 | 25.72 | 27.22 | 25.72 | 26.59 | 00:00:00 | | 2008-02-14 | 1,215,300 | 26.51 | 27.70 | 26.20 | 26.69 | 00:00:00 | | 2008-02-15 | 876,100 | 26.80 | 27.75 | 26.17 | 27.19 | 00:00:00 | | 2008-02-18 | 791,000 | 27.50 | 28.10 | 27.00 | 28.10 | 00:00:00 | | 2008-02-19 | 918,200 | 27.85 | 28.39 | 26.40 | 26.70 | 00:00:00 | | 2008-02-20 | 1,435,400 | 26.70 | 27.90 | 25.66 | 27.50 | 00:00:00 | | 2008-02-21 | 1,345,500 | 28.00 | 28.37 | 27.60 | 28.25 | 00:00:00 | | 2008-02-22 | 1,405,200 | 28.00 | 28.69 | 27.51 | 28.20 | 00:00:00 | | 2008-02-25 | 1,209,900 | 28.45 | 28.45 | 27.41 | 27.77 | 00:00:00 | | 2008-02-26 | 1,357,000 | 27.65 | 28.49 | 27.00 | 28.49 | 00:00:00 | | 2008-02-27 | 899,300 | 27.99 | 29.04 | 27.86 | 28.85 | 00:00:00 | | 2008-02-28 | 823,400 | 28.50 | 28.75 | 27.82 | 28.15 | 00:00:00 | | 2008-02-29 | 2,041,100 | 27.80 | 29.40 | 27.30 | 28.90 | 00:00:00 | | 2008-03-03 | 1,246,900 | 28.89 | 29.95 | 28.70 | 29.90 | 00:00:00 | | 2008-03-04 | 2,376,600 | 29.97 | 30.90 | 29.62 | 30.42 | 00:00:00 | | 2008-03-05 | 1,742,200 | 30.42 | 32.09 | 30.30 | 31.80 | 00:00:00 | | 2008-03-06 | 1,077,500 | 30.65 | 32.20 | 29.60 | 29.84 | 00:00:00 | | 2008-03-07 | 813,700 | 29.60 | 29.62 | 28.06 | 28.91 | 00:00:00 | | 2008-03-10 | 1,275,000 | 28.66 | 30.27 | 27.65 | 28.00 | 00:00:00 | | 2008-03-11 | 1,002,300 | 29.00 | 29.50 | 28.54 | 29.48 | 00:00:00 | | 2008-03-12 | 935,100 | 29.26 | 29.80 | 28.32 | 28.89 | 00:00:00 | | 2008-03-13 | 836,800 | 28.29 | 28.80 | 27.10 | 28.40 | 00:00:00 | | 2008-03-14 | 1,771,300 | 28.49 | 28.49 | 25.80 | 26.50 | 00:00:00 | | 2008-03-18 | 1,145,000 | 26.34 | 27.00 | 25.30 | 27.00 | 00:00:00 | | 2008-03-19 | 1,234,000 | 27.00 | 27.34 | 24.95 | 25.00 | 00:00:00 | | 2008-03-20 | 2,029,200 | 25.80 | 25.49 | 24.25 | 24.50 | 00:00:00 | | 2008-03-25 | 921,700 | 25.50 | 26.70 | 24.85 | 25.65 | 00:00:00 | | 2008-03-26 | 1,004,600 | 25.72 | 26.70 | 25.15 | 25.50 | 00:00:00 | | 2008-03-27 | 759,200 | 25.55 | 26.40 | 25.05 | 25.70 | 00:00:00 | | 2008-03-28 | 599,400 | 25.98 | 25.98 | 24.76 | 25.60 | 00:00:00 | | 2008-03-31 | 777,600 | 25.74 | 26.00 | 24.00 | 26.00 | 00:00:00 | | 2008-04-01 | 1,079,100 | 25.12 | 26.25 | 25.30 | 25.75 | 00:00:00 | | 2008-04-02 | 851,600 | 25.61 | 26.00 | 25.11 | 25.70 | 00:00:00 | | 2008-04-03 | 1,032,400 | 25.55 | 26.00 | 25.32 | 25.70 | 00:00:00 | | 2008-04-04 | 668,300 | 25.75 | 27.00 | 25.26 | 27.00 | 00:00:00 | | 2008-04-07 | 921,500 | 27.00 | 27.00 | 25.66 | 25.80 | 00:00:00 | | 2008-04-08 | 1,612,600 | 25.65 | 25.65 | 24.16 | 25.20 | 00:00:00 | | 2008-04-09 | 2,534,200 | 24.79 | 24.79 | 23.31 | 23.70 | 00:00:00 | | 2008-04-10 | 2,085,000 | 23.90 | 23.90 | 23.35 | 23.90 | 00:00:00 | | 2008-04-11 | 1,025,500 | 23.80 | 24.16 | 23.05 | 24.00 | 00:00:00 | | 2008-04-14 | 873,700 | 23.99 | 24.60 | 23.30 | 24.00 | 00:00:00 | | 2008-04-15 | 1,213,100 | 24.11 | 24.97 | 23.69 | 24.70 | 00:00:00 | | 2008-04-16 | 2,809,200 | 24.75 | 26.69 | 24.75 | 26.50 | 00:00:00 | | 2008-04-17 | 864,800 | 26.40 | 27.26 | 26.40 | 26.94 | 00:00:00 | | 2008-04-18 | 813,700 | 26.90 | 27.50 | 26.65 | 27.15 | 00:00:00 | | 2008-04-22 | 980,800 | 27.17 | 27.82 | 26.45 | 27.29 | 00:00:00 | | 2008-04-23 | 682,300 | 27.00 | 27.47 | 26.38 | 27.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
