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 2021-06-13
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2005-11-1819,496,70053.0055.9053.0055.6000:00:00
2005-11-213,744,90055.7057.2853.5056.0000:00:00
2005-11-222,136,30055.6956.6054.1856.6000:00:00
2005-11-231,773,90056.7157.9956.0356.4600:00:00
2005-11-241,897,20056.5157.9956.5057.6700:00:00
2005-11-252,939,70057.9061.3556.9561.2000:00:00
2005-11-28764,10061.3162.2958.0358.5000:00:00
2005-11-29947,70059.0859.5157.0157.4000:00:00
2005-11-301,003,20057.2158.8456.5058.3400:00:00
2005-12-012,012,10058.3062.5157.6661.7000:00:00
2005-12-021,849,50061.8066.5061.7765.9700:00:00
2005-12-05423,00065.6065.6963.5665.6000:00:00
2005-12-061,702,50068.4869.5064.4068.4800:00:00
2005-12-07788,10067.0069.8067.0067.0000:00:00
2005-12-08694,20064.7567.7064.1064.7500:00:00
2005-12-09379,80063.8565.3063.8563.8500:00:00
2005-12-12452,10065.2465.3063.8665.2400:00:00
2005-12-131,882,80068.5068.5065.0368.5000:00:00
2005-12-14709,50068.5070.0066.0068.5000:00:00
2005-12-15541,80067.3068.0066.0067.3000:00:00
2005-12-161,342,50064.5066.4563.1064.5000:00:00
2005-12-19847,80067.0067.0064.2167.0000:00:00
2005-12-201,110,60067.6068.1066.5067.6000:00:00
2005-12-21743,10069.1569.3067.6069.1500:00:00
2005-12-22249,90066.7068.9066.6066.7000:00:00
2005-12-23167,70067.9967.9965.7567.9900:00:00
2005-12-2637,80067.7567.7767.1067.7500:00:00
2005-12-2797,80068.8068.8967.7068.8000:00:00
2005-12-28390,00067.6068.5966.4967.6000:00:00
2005-12-29171,00068.1368.1367.5068.1300:00:00
2005-12-30068.1368.1368.1368.1300:00:00
2006-01-0254,30068.0068.0066.5268.0000:00:00
2006-01-03615,00070.2071.7868.0070.2000:00:00
2006-01-04938,10075.5076.5070.5075.5000:00:00
2006-01-052,340,60081.0083.8075.9981.0000:00:00
2006-01-061,028,10076.2083.4076.0076.2000:00:00
2006-01-09762,60076.0079.6076.0077.2500:00:00
2006-01-102,114,70074.5076.6673.6574.5000:00:00
2006-01-111,502,10074.5980.2574.5979.2000:00:00
2006-01-121,087,20078.6984.7577.6584.7500:00:00
2006-01-13662,70084.7484.7481.0082.0000:00:00
2006-01-16844,80082.1185.6082.1084.8000:00:00
2006-01-17547,50084.4884.4881.5082.3000:00:00
2006-01-18790,50081.5083.5079.5082.0000:00:00
2006-01-19507,30083.9987.9483.9987.5000:00:00
2006-01-20636,00087.0689.8086.5089.4000:00:00
2006-01-23643,50090.0094.0088.0093.8000:00:00
2006-01-24786,00094.9897.9991.5097.4000:00:00
2006-01-25097.4097.4097.4097.4000:00:00
2006-01-261,073,40098.0099.2095.6097.6000:00:00
2006-01-27909,90099.00100.0095.0096.2500:00:00
2006-01-301,173,30095.1098.0090.1094.6000:00:00
2006-01-31848,10095.9895.9888.6089.2500:00:00
2006-02-012,230,80088.8993.8687.2093.0000:00:00
2006-02-021,585,50096.0097.0092.0097.0000:00:00
2006-02-031,169,10098.00100.9894.5099.4000:00:00
2006-02-061,494,300103.80111.50101.51107.0000:00:00
2006-02-071,063,200107.02109.49101.21101.6000:00:00
2006-02-08663,900103.00103.0097.6099.6000:00:00
2006-02-09766,800105.51108.00102.54104.0000:00:00
2006-02-101,329,000107.00111.00105.00108.5000:00:00
2006-02-13599,400109.50115.90108.50115.0000:00:00
2006-02-141,123,800115.96121.89115.95119.0000:00:00
2006-02-15922,200120.26123.99110.01110.0100:00:00
2006-02-162,404,800114.02116.00101.61110.0000:00:00
2006-02-17702,600108.00113.00105.20106.0000:00:00
2006-02-201,385,700100.00104.7995.00103.7500:00:00
2006-02-211,008,000104.00105.9099.02103.0000:00:00
2006-02-22414,000103.99109.45102.67106.5000:00:00
2006-02-231,099,800109.50110.00106.60108.3000:00:00
2006-02-24373,200108.30113.99108.30113.2000:00:00
2006-02-270113.20113.20113.20113.2000:00:00
2006-02-280113.20113.20113.20113.2000:00:00
2006-03-01459,600113.00117.50111.50116.0000:00:00
2006-03-02395,700116.50117.00112.51113.0500:00:00
2006-03-03227,400113.00114.00110.81112.2000:00:00
2006-03-06186,000112.89116.55109.80111.1000:00:00
2006-03-07597,600111.00111.00106.70108.5000:00:00
2006-03-08296,700110.99110.99104.00105.2500:00:00
2006-03-09569,400107.40110.50104.80104.8000:00:00
2006-03-10406,200106.01109.48105.20108.0000:00:00
2006-03-13448,200108.00111.98106.80110.0000:00:00
2006-03-14166,500110.01112.00107.80108.9000:00:00
2006-03-15336,000109.49114.00109.00110.0000:00:00
2006-03-16820,500112.98115.98111.00114.4500:00:00
2006-03-17507,000114.41116.50111.00114.7000:00:00
2006-03-201,339,800114.00123.47114.00123.0500:00:00
2006-03-211,189,500122.00131.50120.03129.4500:00:00
2006-03-221,079,100128.50129.95125.50126.5000:00:00
2006-03-23874,800126.29135.00126.29135.0000:00:00
2006-03-24861,000141.01147.00134.50143.1000:00:00
2006-03-27861,000146.11150.90143.00148.0000:00:00
2006-03-28474,600148.51148.60134.00138.0000:00:00
2006-03-29632,700142.99143.70137.00143.0000:00:00
2006-03-30458,400145.30155.00145.30145.9000:00:00
2006-03-31655,800146.50151.00145.20148.4000:00:00
2006-04-03247,500151.00154.60150.51154.1000:00:00
2006-04-04173,400154.19160.50152.00158.5000:00:00
2006-04-051,171,800163.79170.99162.00163.5000:00:00
2006-04-06373,200166.80168.01161.00163.0000:00:00
2006-04-07842,100166.41166.41150.20150.2000:00:00
2006-04-101,259,400151.20154.50138.00144.0000:00:00
2006-04-111,908,000146.50147.99130.20134.5000:00:00
2006-04-121,365,300134.99143.50133.50141.5000:00:00
2006-04-13648,600142.50147.99139.00141.0000:00:00
2006-04-140141.00141.00141.00141.0000:00:00
2006-04-17633,300143.00143.00136.50139.5000:00:00
2006-04-18718,500140.00145.00138.00144.0000:00:00
2006-04-19903,000144.90154.90144.90152.1000:00:00
2006-04-201,104,000151.00160.50151.00155.0000:00:00
2006-04-210155.00155.00155.00155.0000:00:00
2006-04-24673,800161.94162.98153.02162.5000:00:00
2006-04-25315,000164.50166.39159.01163.5000:00:00
2006-04-26372,600163.97163.97158.03160.5000:00:00
2006-04-27519,600159.00162.00156.00160.0000:00:00
2006-04-28420,000161.09166.00160.60160.6000:00:00
2006-05-010160.60160.60160.60160.6000:00:00
2006-05-02650,400165.50165.50160.00160.0000:00:00
2006-05-03393,600161.99162.00158.53159.5000:00:00
2006-05-04867,000158.00165.90155.05163.0000:00:00
2006-05-051,172,100164.40178.51163.98178.5100:00:00
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@2010-2021 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources