Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Fall of
-0.07 (-0.19%%) COSAN -ON - [Ticker: CSAN3.SA]Chart COSAN       -ON    News COSAN       -ON    Download Historical Prices for Metastock COSAN       -ON   and Others  Technical Analysis COSAN       -ON    
Last Trade37.33Last Trade Time2017-11-01 - 21:35:00
Variation-0.07 (-0.19%)Open37.59
High37.78Low36.82
Volume1,834,300Average Volume (3m)0
YieldBid / Ask37.30 x 0 - 37.34 x 0
Former Close37.4052 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-29
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-04-23682,30027.0027.4726.3827.0000:00:00
2008-04-243,905,40026.9927.5024.5426.5000:00:00
2008-04-251,292,80026.9927.3025.7126.4000:00:00
2008-04-28971,40026.6627.1626.3627.0000:00:00
2008-04-29937,10026.7027.2925.7226.0000:00:00
2008-04-302,336,80026.0029.9025.8029.9000:00:00
2008-05-021,690,90029.9529.9527.6928.0000:00:00
2008-05-05713,90028.6528.6527.8427.9900:00:00
2008-05-061,245,20027.9028.3026.9527.0000:00:00
2008-05-07769,90027.0027.2425.8026.0000:00:00
2008-05-08457,90026.0526.6825.9526.6800:00:00
2008-05-09864,10026.7027.9326.0127.7500:00:00
2008-05-12563,40027.9928.3527.6528.2500:00:00
2008-05-13683,50028.1528.8027.7028.3900:00:00
2008-05-14766,80028.3928.3927.5227.8800:00:00
2008-05-15725,80027.9828.0527.4527.9000:00:00
2008-05-16805,50027.9528.3527.5927.9000:00:00
2008-05-19700,70028.1928.2027.3027.5000:00:00
2008-05-20731,20027.4027.4026.9027.3500:00:00
2008-05-21696,40027.7427.9927.0027.3000:00:00
2008-05-23590,20027.3027.3026.3026.3000:00:00
2008-05-26418,10026.4126.5025.7326.0000:00:00
2008-05-27848,50026.0026.0525.0025.2500:00:00
2008-05-28805,90025.5926.1525.4026.0100:00:00
2008-05-29463,30026.1927.0025.0125.9000:00:00
2008-05-30866,80025.5626.3925.1025.6000:00:00
2008-06-02671,40025.5725.5724.8025.5400:00:00
2008-06-03562,30025.5025.5424.2824.6500:00:00
2008-06-04684,90024.4724.4723.7123.9700:00:00
2008-06-05714,00024.0225.0523.8124.9900:00:00
2008-06-06962,30025.1025.5024.1324.8800:00:00
2008-06-10868,20025.2025.8923.9525.5000:00:00
2008-06-11738,70025.4526.1525.1426.0000:00:00
2008-06-12925,10026.0626.5025.5826.4000:00:00
2008-06-13538,40026.4026.8026.0526.5500:00:00
2008-06-161,253,20026.4027.0026.4027.0000:00:00
2008-06-17853,80027.0027.7027.0027.5000:00:00
2008-06-181,031,00027.5027.9927.3127.6000:00:00
2008-06-19819,90027.5127.7826.6527.6500:00:00
2008-06-201,161,20027.4427.9526.6827.5000:00:00
2008-06-23549,80027.0027.9826.3527.8900:00:00
2008-06-241,318,00027.4828.6027.1028.1900:00:00
2008-06-25611,10028.2128.5527.9928.0000:00:00
2008-06-261,160,10027.9727.9727.0027.5000:00:00
2008-06-27921,90027.6027.8026.9027.0000:00:00
2008-06-301,336,30027.0127.7526.6027.7000:00:00
2008-07-011,530,00027.0028.3727.0028.1900:00:00
2008-07-022,218,70028.3629.5028.3529.2000:00:00
2008-07-031,667,50029.2529.9028.8028.8600:00:00
2008-07-04709,70028.6729.3527.9528.9000:00:00
2008-07-071,312,20028.7030.1928.7029.7900:00:00
2008-07-081,491,40029.7830.1429.6130.1000:00:00
2008-07-101,741,20029.7331.2029.6030.9900:00:00
2008-07-111,246,30031.2032.7031.1632.6500:00:00
2008-07-141,316,30033.0034.1532.2733.1500:00:00
2008-07-151,779,90032.0433.0031.8032.9600:00:00
2008-07-161,286,00032.8433.4331.2931.8000:00:00
2008-07-171,102,20031.2231.8830.1530.5000:00:00
2008-07-18835,90030.0030.8029.8530.5000:00:00
2008-07-21504,10031.0031.5030.3430.5000:00:00
2008-07-222,142,70030.1530.9829.2529.5500:00:00
2008-07-23655,70029.5930.0028.5129.6000:00:00
2008-07-241,853,30029.6030.5028.9629.5000:00:00
2008-07-251,033,90029.9430.1029.2029.5000:00:00
2008-07-28419,80029.5230.3429.5229.9000:00:00
2008-07-29672,70030.0230.7730.0230.5000:00:00
2008-07-301,581,50031.0031.5030.9931.2200:00:00
2008-07-311,510,60031.0031.2530.2030.7900:00:00
2008-08-01807,20030.4231.0929.5830.8000:00:00
2008-08-04525,30030.6630.7528.7029.7000:00:00
2008-08-051,117,10029.6530.0027.8028.0000:00:00
2008-08-06710,20028.0528.6027.3328.4400:00:00
2008-08-07390,00028.7229.3827.9328.0100:00:00
2008-08-08402,90027.4229.1527.4228.2000:00:00
2008-08-111,405,10027.9029.7427.9028.7000:00:00
2008-08-12913,30029.4029.5027.6528.3400:00:00
2008-08-131,535,90028.0028.7927.3127.6000:00:00
2008-08-14570,90027.8528.5427.8528.3500:00:00
2008-08-15873,30028.8228.8227.1027.1000:00:00
2008-08-18664,50027.3227.8426.8527.2900:00:00
2008-08-19637,30027.3027.6527.0127.6400:00:00
2008-08-20565,70027.6528.7027.1027.9000:00:00
2008-08-21533,70027.5128.0927.1927.5000:00:00
2008-08-22274,40027.1227.6927.0527.0500:00:00
2008-08-25222,40027.4927.4926.5627.0000:00:00
2008-08-26224,80026.7427.1726.5627.1400:00:00
2008-08-27717,50027.2127.7526.7027.1400:00:00
2008-08-28379,20027.3027.5026.6826.7800:00:00
2008-08-291,548,40027.3027.3025.6125.9700:00:00
2008-09-01391,30025.5025.9024.7125.2800:00:00
2008-09-02676,30025.2825.2823.9024.4000:00:00
2008-09-03771,80024.4324.5323.1123.7000:00:00
2008-09-04816,00024.0024.0022.5123.0000:00:00
2008-09-05520,90022.6023.9022.5022.8000:00:00
2008-09-08821,30023.2123.5921.3021.5500:00:00
2008-09-093,105,60021.3521.7918.3918.3900:00:00
2008-09-102,917,60017.5618.9717.0617.4000:00:00
2008-09-111,788,40016.9919.0016.0019.0000:00:00
2008-09-122,111,90018.5019.8918.3019.6000:00:00
2008-09-15491,80018.3018.7017.8118.2500:00:00
2008-09-162,103,90018.0118.0116.2716.5000:00:00
2008-09-171,462,00016.8516.8514.8514.8500:00:00
2008-09-182,834,60015.2915.5812.5514.8500:00:00
2008-09-191,185,50016.0016.6915.3016.2200:00:00
2008-09-22935,00016.2416.2515.0015.5000:00:00
2008-09-23941,50015.2015.2013.1013.9400:00:00
2008-09-241,327,50014.1014.2512.7512.7500:00:00
2008-09-252,554,70013.0013.4912.6013.1500:00:00
2008-09-261,627,60012.3514.2012.3514.2000:00:00
2008-09-29853,50013.2513.8012.5213.2000:00:00
2008-09-301,537,50013.5013.7912.7012.7000:00:00
2008-10-011,653,20013.0213.4912.8713.0000:00:00
2008-10-02661,60013.0013.2412.0312.9000:00:00
2008-10-03529,90012.9013.9912.9013.1000:00:00
2008-10-06526,50012.1512.8010.9311.7000:00:00
2008-10-07666,70011.8012.0010.4011.6500:00:00
2008-10-081,393,40010.9012.7710.8712.3200:00:00
2008-10-09689,50012.5113.1012.2012.4800:00:00
2008-10-10825,20011.8611.9610.9011.3900:00:00
2008-10-131,229,20012.4212.5511.6112.2500:00:00
2008-10-141,089,30012.6613.1512.0512.3600:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources