|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-10-14 | 1,089,300 | 12.66 | 13.15 | 12.05 | 12.36 | 00:00:00 | | 2008-10-15 | 816,700 | 11.89 | 11.98 | 10.55 | 10.78 | 00:00:00 | | 2008-10-16 | 764,500 | 10.99 | 11.60 | 10.30 | 10.70 | 00:00:00 | | 2008-10-17 | 615,200 | 10.75 | 11.05 | 10.00 | 10.00 | 00:00:00 | | 2008-10-20 | 397,700 | 10.17 | 11.39 | 10.17 | 11.39 | 00:00:00 | | 2008-10-21 | 581,500 | 11.30 | 11.98 | 10.86 | 11.65 | 00:00:00 | | 2008-10-22 | 1,084,300 | 10.99 | 11.20 | 10.53 | 10.55 | 00:00:00 | | 2008-10-23 | 704,600 | 10.40 | 11.14 | 9.90 | 10.10 | 00:00:00 | | 2008-10-24 | 1,342,900 | 9.79 | 9.79 | 8.50 | 8.80 | 00:00:00 | | 2008-10-27 | 761,900 | 8.70 | 9.00 | 8.00 | 8.54 | 00:00:00 | | 2008-10-28 | 1,069,600 | 9.02 | 10.85 | 8.73 | 10.50 | 00:00:00 | | 2008-10-29 | 611,000 | 11.00 | 11.50 | 10.01 | 11.01 | 00:00:00 | | 2008-10-30 | 748,900 | 11.50 | 12.26 | 10.77 | 11.10 | 00:00:00 | | 2008-10-31 | 1,636,300 | 11.00 | 11.45 | 10.26 | 10.55 | 00:00:00 | | 2008-11-03 | 299,900 | 10.66 | 10.90 | 10.20 | 10.60 | 00:00:00 | | 2008-11-04 | 702,100 | 10.95 | 11.44 | 10.31 | 11.26 | 00:00:00 | | 2008-11-05 | 688,900 | 11.08 | 11.94 | 10.90 | 11.10 | 00:00:00 | | 2008-11-06 | 403,100 | 10.93 | 11.49 | 10.77 | 11.14 | 00:00:00 | | 2008-11-07 | 596,200 | 11.02 | 12.00 | 11.02 | 11.98 | 00:00:00 | | 2008-11-10 | 709,600 | 12.27 | 12.58 | 10.78 | 11.00 | 00:00:00 | | 2008-11-11 | 326,900 | 10.60 | 11.43 | 10.33 | 11.34 | 00:00:00 | | 2008-11-12 | 1,345,300 | 11.20 | 11.20 | 9.90 | 10.48 | 00:00:00 | | 2008-11-13 | 559,100 | 10.76 | 10.96 | 10.11 | 10.40 | 00:00:00 | | 2008-11-14 | 261,200 | 10.79 | 11.20 | 10.30 | 10.98 | 00:00:00 | | 2008-11-17 | 292,500 | 10.65 | 11.48 | 10.50 | 11.48 | 00:00:00 | | 2008-11-18 | 388,200 | 10.80 | 11.50 | 10.75 | 10.99 | 00:00:00 | | 2008-11-19 | 461,000 | 10.81 | 11.03 | 10.19 | 10.20 | 00:00:00 | | 2008-11-21 | 952,600 | 10.00 | 10.09 | 9.10 | 9.20 | 00:00:00 | | 2008-11-24 | 670,100 | 9.98 | 10.20 | 9.42 | 9.72 | 00:00:00 | | 2008-11-25 | 521,100 | 9.74 | 10.75 | 9.70 | 10.07 | 00:00:00 | | 2008-11-26 | 884,300 | 10.25 | 11.05 | 10.00 | 10.91 | 00:00:00 | | 2008-11-27 | 142,700 | 10.99 | 11.20 | 10.66 | 11.10 | 00:00:00 | | 2008-11-28 | 390,000 | 11.10 | 11.39 | 10.77 | 11.20 | 00:00:00 | | 2008-12-01 | 475,000 | 11.13 | 11.13 | 10.06 | 10.10 | 00:00:00 | | 2008-12-02 | 388,300 | 10.61 | 10.80 | 10.00 | 10.09 | 00:00:00 | | 2008-12-03 | 601,700 | 10.03 | 10.27 | 9.65 | 9.80 | 00:00:00 | | 2008-12-04 | 268,400 | 10.09 | 10.15 | 9.73 | 9.82 | 00:00:00 | | 2008-12-05 | 715,800 | 9.82 | 9.82 | 9.21 | 9.26 | 00:00:00 | | 2008-12-08 | 807,200 | 9.98 | 9.98 | 9.47 | 9.75 | 00:00:00 | | 2008-12-09 | 633,500 | 9.85 | 9.94 | 9.65 | 9.71 | 00:00:00 | | 2008-12-10 | 771,400 | 9.90 | 10.11 | 9.49 | 9.65 | 00:00:00 | | 2008-12-11 | 1,675,400 | 9.69 | 10.20 | 9.51 | 10.00 | 00:00:00 | | 2008-12-12 | 820,100 | 9.80 | 10.70 | 9.62 | 10.70 | 00:00:00 | | 2008-12-15 | 1,039,300 | 10.40 | 11.12 | 9.95 | 10.00 | 00:00:00 | | 2008-12-16 | 1,408,500 | 10.23 | 10.99 | 10.14 | 10.80 | 00:00:00 | | 2008-12-17 | 2,805,000 | 10.80 | 11.32 | 10.51 | 11.20 | 00:00:00 | | 2008-12-18 | 818,000 | 11.39 | 11.70 | 11.10 | 11.30 | 00:00:00 | | 2008-12-19 | 644,700 | 11.20 | 11.71 | 10.52 | 11.71 | 00:00:00 | | 2008-12-22 | 488,200 | 11.79 | 11.79 | 11.30 | 11.50 | 00:00:00 | | 2008-12-23 | 587,400 | 12.30 | 12.30 | 10.81 | 11.20 | 00:00:00 | | 2008-12-26 | 269,700 | 11.30 | 11.45 | 10.97 | 11.20 | 00:00:00 | | 2008-12-29 | 1,167,200 | 11.40 | 11.40 | 10.60 | 11.00 | 00:00:00 | | 2008-12-30 | 957,200 | 11.17 | 11.52 | 10.91 | 11.24 | 00:00:00 | | 2009-01-02 | 482,400 | 10.92 | 11.34 | 10.92 | 11.31 | 00:00:00 | | 2009-01-05 | 1,012,400 | 11.30 | 12.19 | 11.01 | 12.19 | 00:00:00 | | 2009-01-06 | 866,600 | 12.20 | 13.00 | 11.91 | 12.99 | 00:00:00 | | 2009-01-07 | 417,500 | 12.99 | 13.00 | 12.34 | 12.49 | 00:00:00 | | 2009-01-08 | 554,800 | 12.48 | 13.19 | 12.01 | 13.19 | 00:00:00 | | 2009-01-09 | 652,800 | 13.05 | 13.06 | 12.21 | 12.40 | 00:00:00 | | 2009-01-12 | 867,600 | 12.58 | 12.58 | 11.35 | 11.45 | 00:00:00 | | 2009-01-13 | 443,800 | 11.14 | 11.79 | 11.14 | 11.70 | 00:00:00 | | 2009-01-14 | 888,400 | 11.42 | 11.65 | 10.57 | 10.60 | 00:00:00 | | 2009-01-15 | 496,400 | 10.76 | 10.94 | 10.00 | 10.75 | 00:00:00 | | 2009-01-16 | 653,500 | 10.95 | 11.20 | 10.61 | 10.61 | 00:00:00 | | 2009-01-19 | 235,300 | 10.83 | 10.83 | 10.25 | 10.26 | 00:00:00 | | 2009-01-20 | 968,700 | 10.27 | 10.40 | 9.80 | 9.84 | 00:00:00 | | 2009-01-21 | 743,500 | 9.99 | 10.08 | 9.78 | 9.99 | 00:00:00 | | 2009-01-22 | 1,277,600 | 10.10 | 10.10 | 9.20 | 9.34 | 00:00:00 | | 2009-01-23 | 785,200 | 9.14 | 9.70 | 8.90 | 9.58 | 00:00:00 | | 2009-01-26 | 528,600 | 9.58 | 9.68 | 9.48 | 9.68 | 00:00:00 | | 2009-01-27 | 997,800 | 9.63 | 9.96 | 9.60 | 9.79 | 00:00:00 | | 2009-01-28 | 1,208,400 | 9.99 | 10.75 | 9.99 | 10.75 | 00:00:00 | | 2009-01-29 | 725,600 | 10.65 | 10.70 | 10.20 | 10.44 | 00:00:00 | | 2009-01-30 | 1,161,100 | 10.29 | 10.60 | 10.19 | 10.50 | 00:00:00 | | 2009-02-02 | 439,600 | 10.36 | 10.40 | 10.03 | 10.25 | 00:00:00 | | 2009-02-03 | 1,492,800 | 10.15 | 10.58 | 10.15 | 10.50 | 00:00:00 | | 2009-02-04 | 1,480,800 | 10.50 | 10.60 | 10.11 | 10.15 | 00:00:00 | | 2009-02-05 | 751,400 | 10.10 | 10.48 | 10.10 | 10.40 | 00:00:00 | | 2009-02-06 | 2,578,600 | 10.50 | 11.57 | 10.40 | 11.25 | 00:00:00 | | 2009-02-09 | 1,747,500 | 11.05 | 12.15 | 10.83 | 11.71 | 00:00:00 | | 2009-02-10 | 1,069,600 | 11.84 | 12.10 | 10.90 | 11.05 | 00:00:00 | | 2009-02-11 | 1,511,100 | 11.19 | 11.25 | 10.52 | 10.70 | 00:00:00 | | 2009-02-12 | 916,900 | 10.49 | 10.95 | 10.37 | 10.90 | 00:00:00 | | 2009-02-13 | 1,009,600 | 11.09 | 11.35 | 10.91 | 10.98 | 00:00:00 | | 2009-02-16 | 451,000 | 10.98 | 11.20 | 10.80 | 11.20 | 00:00:00 | | 2009-02-17 | 677,700 | 10.78 | 10.97 | 10.51 | 10.60 | 00:00:00 | | 2009-02-18 | 884,400 | 10.73 | 10.73 | 10.30 | 10.49 | 00:00:00 | | 2009-02-19 | 1,045,300 | 10.51 | 10.69 | 10.30 | 10.35 | 00:00:00 | | 2009-02-20 | 890,600 | 10.35 | 10.38 | 9.97 | 10.15 | 00:00:00 | | 2009-02-25 | 454,300 | 10.00 | 10.42 | 9.84 | 9.96 | 00:00:00 | | 2009-02-26 | 818,200 | 10.36 | 10.36 | 10.00 | 10.05 | 00:00:00 | | 2009-02-27 | 890,300 | 9.75 | 10.69 | 9.75 | 10.30 | 00:00:00 | | 2009-03-02 | 814,300 | 10.09 | 10.09 | 9.52 | 9.60 | 00:00:00 | | 2009-03-03 | 1,011,700 | 9.77 | 9.99 | 9.27 | 9.50 | 00:00:00 | | 2009-03-04 | 1,224,200 | 9.67 | 9.80 | 9.59 | 9.70 | 00:00:00 | | 2009-03-05 | 1,119,500 | 9.50 | 9.85 | 9.25 | 9.76 | 00:00:00 | | 2009-03-06 | 613,700 | 9.97 | 10.29 | 9.69 | 10.05 | 00:00:00 | | 2009-03-09 | 968,600 | 9.88 | 9.99 | 9.37 | 9.56 | 00:00:00 | | 2009-03-10 | 1,027,000 | 9.80 | 10.50 | 9.70 | 10.50 | 00:00:00 | | 2009-03-11 | 785,700 | 10.60 | 10.75 | 10.35 | 10.60 | 00:00:00 | | 2009-03-12 | 683,500 | 10.54 | 10.72 | 10.36 | 10.65 | 00:00:00 | | 2009-03-13 | 1,694,300 | 10.80 | 10.95 | 10.55 | 10.80 | 00:00:00 | | 2009-03-16 | 807,900 | 10.82 | 11.00 | 10.41 | 10.59 | 00:00:00 | | 2009-03-17 | 321,200 | 10.45 | 10.75 | 10.40 | 10.75 | 00:00:00 | | 2009-03-18 | 388,700 | 10.60 | 11.00 | 10.45 | 10.93 | 00:00:00 | | 2009-03-19 | 906,300 | 11.01 | 11.35 | 10.88 | 11.09 | 00:00:00 | | 2009-03-20 | 485,200 | 11.20 | 11.26 | 10.64 | 10.80 | 00:00:00 | | 2009-03-23 | 1,528,100 | 11.05 | 11.20 | 10.49 | 10.80 | 00:00:00 | | 2009-03-24 | 2,369,800 | 10.75 | 10.79 | 10.22 | 10.41 | 00:00:00 | | 2009-03-25 | 2,349,300 | 10.30 | 10.57 | 10.16 | 10.39 | 00:00:00 | | 2009-03-26 | 1,205,900 | 10.41 | 10.63 | 10.24 | 10.63 | 00:00:00 | | 2009-03-27 | 538,400 | 10.68 | 10.68 | 10.29 | 10.42 | 00:00:00 | | 2009-03-30 | 461,300 | 10.32 | 10.32 | 10.02 | 10.10 | 00:00:00 | | 2009-03-31 | 1,889,000 | 10.29 | 10.29 | 9.63 | 9.64 | 00:00:00 | | 2009-04-01 | 1,661,200 | 9.60 | 10.08 | 9.34 | 10.08 | 00:00:00 | | 2009-04-02 | 2,456,400 | 10.30 | 11.35 | 10.15 | 11.00 | 00:00:00 | | 2009-04-03 | 5,420,500 | 10.70 | 13.05 | 10.70 | 12.34 | 00:00:00 | | 2009-04-06 | 1,806,600 | 12.20 | 12.85 | 11.95 | 12.84 | 00:00:00 | | 2009-04-07 | 2,361,300 | 13.10 | 14.03 | 13.05 | 14.00 | 00:00:00 | | 2009-04-08 | 1,819,100 | 13.99 | 14.08 | 13.30 | 13.90 | 00:00:00 | | 2009-04-09 | 1,542,800 | 13.98 | 14.98 | 13.66 | 14.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
