|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2008-04-23 | 682,300 | 27.00 | 27.47 | 26.38 | 27.00 | 00:00:00 | 2008-04-24 | 3,905,400 | 26.99 | 27.50 | 24.54 | 26.50 | 00:00:00 | 2008-04-25 | 1,292,800 | 26.99 | 27.30 | 25.71 | 26.40 | 00:00:00 | 2008-04-28 | 971,400 | 26.66 | 27.16 | 26.36 | 27.00 | 00:00:00 | 2008-04-29 | 937,100 | 26.70 | 27.29 | 25.72 | 26.00 | 00:00:00 | 2008-04-30 | 2,336,800 | 26.00 | 29.90 | 25.80 | 29.90 | 00:00:00 | 2008-05-02 | 1,690,900 | 29.95 | 29.95 | 27.69 | 28.00 | 00:00:00 | 2008-05-05 | 713,900 | 28.65 | 28.65 | 27.84 | 27.99 | 00:00:00 | 2008-05-06 | 1,245,200 | 27.90 | 28.30 | 26.95 | 27.00 | 00:00:00 | 2008-05-07 | 769,900 | 27.00 | 27.24 | 25.80 | 26.00 | 00:00:00 | 2008-05-08 | 457,900 | 26.05 | 26.68 | 25.95 | 26.68 | 00:00:00 | 2008-05-09 | 864,100 | 26.70 | 27.93 | 26.01 | 27.75 | 00:00:00 | 2008-05-12 | 563,400 | 27.99 | 28.35 | 27.65 | 28.25 | 00:00:00 | 2008-05-13 | 683,500 | 28.15 | 28.80 | 27.70 | 28.39 | 00:00:00 | 2008-05-14 | 766,800 | 28.39 | 28.39 | 27.52 | 27.88 | 00:00:00 | 2008-05-15 | 725,800 | 27.98 | 28.05 | 27.45 | 27.90 | 00:00:00 | 2008-05-16 | 805,500 | 27.95 | 28.35 | 27.59 | 27.90 | 00:00:00 | 2008-05-19 | 700,700 | 28.19 | 28.20 | 27.30 | 27.50 | 00:00:00 | 2008-05-20 | 731,200 | 27.40 | 27.40 | 26.90 | 27.35 | 00:00:00 | 2008-05-21 | 696,400 | 27.74 | 27.99 | 27.00 | 27.30 | 00:00:00 | 2008-05-23 | 590,200 | 27.30 | 27.30 | 26.30 | 26.30 | 00:00:00 | 2008-05-26 | 418,100 | 26.41 | 26.50 | 25.73 | 26.00 | 00:00:00 | 2008-05-27 | 848,500 | 26.00 | 26.05 | 25.00 | 25.25 | 00:00:00 | 2008-05-28 | 805,900 | 25.59 | 26.15 | 25.40 | 26.01 | 00:00:00 | 2008-05-29 | 463,300 | 26.19 | 27.00 | 25.01 | 25.90 | 00:00:00 | 2008-05-30 | 866,800 | 25.56 | 26.39 | 25.10 | 25.60 | 00:00:00 | 2008-06-02 | 671,400 | 25.57 | 25.57 | 24.80 | 25.54 | 00:00:00 | 2008-06-03 | 562,300 | 25.50 | 25.54 | 24.28 | 24.65 | 00:00:00 | 2008-06-04 | 684,900 | 24.47 | 24.47 | 23.71 | 23.97 | 00:00:00 | 2008-06-05 | 714,000 | 24.02 | 25.05 | 23.81 | 24.99 | 00:00:00 | 2008-06-06 | 962,300 | 25.10 | 25.50 | 24.13 | 24.88 | 00:00:00 | 2008-06-10 | 868,200 | 25.20 | 25.89 | 23.95 | 25.50 | 00:00:00 | 2008-06-11 | 738,700 | 25.45 | 26.15 | 25.14 | 26.00 | 00:00:00 | 2008-06-12 | 925,100 | 26.06 | 26.50 | 25.58 | 26.40 | 00:00:00 | 2008-06-13 | 538,400 | 26.40 | 26.80 | 26.05 | 26.55 | 00:00:00 | 2008-06-16 | 1,253,200 | 26.40 | 27.00 | 26.40 | 27.00 | 00:00:00 | 2008-06-17 | 853,800 | 27.00 | 27.70 | 27.00 | 27.50 | 00:00:00 | 2008-06-18 | 1,031,000 | 27.50 | 27.99 | 27.31 | 27.60 | 00:00:00 | 2008-06-19 | 819,900 | 27.51 | 27.78 | 26.65 | 27.65 | 00:00:00 | 2008-06-20 | 1,161,200 | 27.44 | 27.95 | 26.68 | 27.50 | 00:00:00 | 2008-06-23 | 549,800 | 27.00 | 27.98 | 26.35 | 27.89 | 00:00:00 | 2008-06-24 | 1,318,000 | 27.48 | 28.60 | 27.10 | 28.19 | 00:00:00 | 2008-06-25 | 611,100 | 28.21 | 28.55 | 27.99 | 28.00 | 00:00:00 | 2008-06-26 | 1,160,100 | 27.97 | 27.97 | 27.00 | 27.50 | 00:00:00 | 2008-06-27 | 921,900 | 27.60 | 27.80 | 26.90 | 27.00 | 00:00:00 | 2008-06-30 | 1,336,300 | 27.01 | 27.75 | 26.60 | 27.70 | 00:00:00 | 2008-07-01 | 1,530,000 | 27.00 | 28.37 | 27.00 | 28.19 | 00:00:00 | 2008-07-02 | 2,218,700 | 28.36 | 29.50 | 28.35 | 29.20 | 00:00:00 | 2008-07-03 | 1,667,500 | 29.25 | 29.90 | 28.80 | 28.86 | 00:00:00 | 2008-07-04 | 709,700 | 28.67 | 29.35 | 27.95 | 28.90 | 00:00:00 | 2008-07-07 | 1,312,200 | 28.70 | 30.19 | 28.70 | 29.79 | 00:00:00 | 2008-07-08 | 1,491,400 | 29.78 | 30.14 | 29.61 | 30.10 | 00:00:00 | 2008-07-10 | 1,741,200 | 29.73 | 31.20 | 29.60 | 30.99 | 00:00:00 | 2008-07-11 | 1,246,300 | 31.20 | 32.70 | 31.16 | 32.65 | 00:00:00 | 2008-07-14 | 1,316,300 | 33.00 | 34.15 | 32.27 | 33.15 | 00:00:00 | 2008-07-15 | 1,779,900 | 32.04 | 33.00 | 31.80 | 32.96 | 00:00:00 | 2008-07-16 | 1,286,000 | 32.84 | 33.43 | 31.29 | 31.80 | 00:00:00 | 2008-07-17 | 1,102,200 | 31.22 | 31.88 | 30.15 | 30.50 | 00:00:00 | 2008-07-18 | 835,900 | 30.00 | 30.80 | 29.85 | 30.50 | 00:00:00 | 2008-07-21 | 504,100 | 31.00 | 31.50 | 30.34 | 30.50 | 00:00:00 | 2008-07-22 | 2,142,700 | 30.15 | 30.98 | 29.25 | 29.55 | 00:00:00 | 2008-07-23 | 655,700 | 29.59 | 30.00 | 28.51 | 29.60 | 00:00:00 | 2008-07-24 | 1,853,300 | 29.60 | 30.50 | 28.96 | 29.50 | 00:00:00 | 2008-07-25 | 1,033,900 | 29.94 | 30.10 | 29.20 | 29.50 | 00:00:00 | 2008-07-28 | 419,800 | 29.52 | 30.34 | 29.52 | 29.90 | 00:00:00 | 2008-07-29 | 672,700 | 30.02 | 30.77 | 30.02 | 30.50 | 00:00:00 | 2008-07-30 | 1,581,500 | 31.00 | 31.50 | 30.99 | 31.22 | 00:00:00 | 2008-07-31 | 1,510,600 | 31.00 | 31.25 | 30.20 | 30.79 | 00:00:00 | 2008-08-01 | 807,200 | 30.42 | 31.09 | 29.58 | 30.80 | 00:00:00 | 2008-08-04 | 525,300 | 30.66 | 30.75 | 28.70 | 29.70 | 00:00:00 | 2008-08-05 | 1,117,100 | 29.65 | 30.00 | 27.80 | 28.00 | 00:00:00 | 2008-08-06 | 710,200 | 28.05 | 28.60 | 27.33 | 28.44 | 00:00:00 | 2008-08-07 | 390,000 | 28.72 | 29.38 | 27.93 | 28.01 | 00:00:00 | 2008-08-08 | 402,900 | 27.42 | 29.15 | 27.42 | 28.20 | 00:00:00 | 2008-08-11 | 1,405,100 | 27.90 | 29.74 | 27.90 | 28.70 | 00:00:00 | 2008-08-12 | 913,300 | 29.40 | 29.50 | 27.65 | 28.34 | 00:00:00 | 2008-08-13 | 1,535,900 | 28.00 | 28.79 | 27.31 | 27.60 | 00:00:00 | 2008-08-14 | 570,900 | 27.85 | 28.54 | 27.85 | 28.35 | 00:00:00 | 2008-08-15 | 873,300 | 28.82 | 28.82 | 27.10 | 27.10 | 00:00:00 | 2008-08-18 | 664,500 | 27.32 | 27.84 | 26.85 | 27.29 | 00:00:00 | 2008-08-19 | 637,300 | 27.30 | 27.65 | 27.01 | 27.64 | 00:00:00 | 2008-08-20 | 565,700 | 27.65 | 28.70 | 27.10 | 27.90 | 00:00:00 | 2008-08-21 | 533,700 | 27.51 | 28.09 | 27.19 | 27.50 | 00:00:00 | 2008-08-22 | 274,400 | 27.12 | 27.69 | 27.05 | 27.05 | 00:00:00 | 2008-08-25 | 222,400 | 27.49 | 27.49 | 26.56 | 27.00 | 00:00:00 | 2008-08-26 | 224,800 | 26.74 | 27.17 | 26.56 | 27.14 | 00:00:00 | 2008-08-27 | 717,500 | 27.21 | 27.75 | 26.70 | 27.14 | 00:00:00 | 2008-08-28 | 379,200 | 27.30 | 27.50 | 26.68 | 26.78 | 00:00:00 | 2008-08-29 | 1,548,400 | 27.30 | 27.30 | 25.61 | 25.97 | 00:00:00 | 2008-09-01 | 391,300 | 25.50 | 25.90 | 24.71 | 25.28 | 00:00:00 | 2008-09-02 | 676,300 | 25.28 | 25.28 | 23.90 | 24.40 | 00:00:00 | 2008-09-03 | 771,800 | 24.43 | 24.53 | 23.11 | 23.70 | 00:00:00 | 2008-09-04 | 816,000 | 24.00 | 24.00 | 22.51 | 23.00 | 00:00:00 | 2008-09-05 | 520,900 | 22.60 | 23.90 | 22.50 | 22.80 | 00:00:00 | 2008-09-08 | 821,300 | 23.21 | 23.59 | 21.30 | 21.55 | 00:00:00 | 2008-09-09 | 3,105,600 | 21.35 | 21.79 | 18.39 | 18.39 | 00:00:00 | 2008-09-10 | 2,917,600 | 17.56 | 18.97 | 17.06 | 17.40 | 00:00:00 | 2008-09-11 | 1,788,400 | 16.99 | 19.00 | 16.00 | 19.00 | 00:00:00 | 2008-09-12 | 2,111,900 | 18.50 | 19.89 | 18.30 | 19.60 | 00:00:00 | 2008-09-15 | 491,800 | 18.30 | 18.70 | 17.81 | 18.25 | 00:00:00 | 2008-09-16 | 2,103,900 | 18.01 | 18.01 | 16.27 | 16.50 | 00:00:00 | 2008-09-17 | 1,462,000 | 16.85 | 16.85 | 14.85 | 14.85 | 00:00:00 | 2008-09-18 | 2,834,600 | 15.29 | 15.58 | 12.55 | 14.85 | 00:00:00 | 2008-09-19 | 1,185,500 | 16.00 | 16.69 | 15.30 | 16.22 | 00:00:00 | 2008-09-22 | 935,000 | 16.24 | 16.25 | 15.00 | 15.50 | 00:00:00 | 2008-09-23 | 941,500 | 15.20 | 15.20 | 13.10 | 13.94 | 00:00:00 | 2008-09-24 | 1,327,500 | 14.10 | 14.25 | 12.75 | 12.75 | 00:00:00 | 2008-09-25 | 2,554,700 | 13.00 | 13.49 | 12.60 | 13.15 | 00:00:00 | 2008-09-26 | 1,627,600 | 12.35 | 14.20 | 12.35 | 14.20 | 00:00:00 | 2008-09-29 | 853,500 | 13.25 | 13.80 | 12.52 | 13.20 | 00:00:00 | 2008-09-30 | 1,537,500 | 13.50 | 13.79 | 12.70 | 12.70 | 00:00:00 | 2008-10-01 | 1,653,200 | 13.02 | 13.49 | 12.87 | 13.00 | 00:00:00 | 2008-10-02 | 661,600 | 13.00 | 13.24 | 12.03 | 12.90 | 00:00:00 | 2008-10-03 | 529,900 | 12.90 | 13.99 | 12.90 | 13.10 | 00:00:00 | 2008-10-06 | 526,500 | 12.15 | 12.80 | 10.93 | 11.70 | 00:00:00 | 2008-10-07 | 666,700 | 11.80 | 12.00 | 10.40 | 11.65 | 00:00:00 | 2008-10-08 | 1,393,400 | 10.90 | 12.77 | 10.87 | 12.32 | 00:00:00 | 2008-10-09 | 689,500 | 12.51 | 13.10 | 12.20 | 12.48 | 00:00:00 | 2008-10-10 | 825,200 | 11.86 | 11.96 | 10.90 | 11.39 | 00:00:00 | 2008-10-13 | 1,229,200 | 12.42 | 12.55 | 11.61 | 12.25 | 00:00:00 | 2008-10-14 | 1,089,300 | 12.66 | 13.15 | 12.05 | 12.36 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|