|
 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 | | 2005-11-18 | 19,496,700 | 53.00 | 55.90 | 53.00 | 55.60 | 00:00:00 | | 2005-11-21 | 3,744,900 | 55.70 | 57.28 | 53.50 | 56.00 | 00:00:00 | | 2005-11-22 | 2,136,300 | 55.69 | 56.60 | 54.18 | 56.60 | 00:00:00 | | 2005-11-23 | 1,773,900 | 56.71 | 57.99 | 56.03 | 56.46 | 00:00:00 | | 2005-11-24 | 1,897,200 | 56.51 | 57.99 | 56.50 | 57.67 | 00:00:00 | | 2005-11-25 | 2,939,700 | 57.90 | 61.35 | 56.95 | 61.20 | 00:00:00 | | 2005-11-28 | 764,100 | 61.31 | 62.29 | 58.03 | 58.50 | 00:00:00 | | 2005-11-29 | 947,700 | 59.08 | 59.51 | 57.01 | 57.40 | 00:00:00 | | 2005-11-30 | 1,003,200 | 57.21 | 58.84 | 56.50 | 58.34 | 00:00:00 | | 2005-12-01 | 2,012,100 | 58.30 | 62.51 | 57.66 | 61.70 | 00:00:00 | | 2005-12-02 | 1,849,500 | 61.80 | 66.50 | 61.77 | 65.97 | 00:00:00 | | 2005-12-05 | 423,000 | 65.60 | 65.69 | 63.56 | 65.60 | 00:00:00 | | 2005-12-06 | 1,702,500 | 68.48 | 69.50 | 64.40 | 68.48 | 00:00:00 | | 2005-12-07 | 788,100 | 67.00 | 69.80 | 67.00 | 67.00 | 00:00:00 | | 2005-12-08 | 694,200 | 64.75 | 67.70 | 64.10 | 64.75 | 00:00:00 | | 2005-12-09 | 379,800 | 63.85 | 65.30 | 63.85 | 63.85 | 00:00:00 | | 2005-12-12 | 452,100 | 65.24 | 65.30 | 63.86 | 65.24 | 00:00:00 | | 2005-12-13 | 1,882,800 | 68.50 | 68.50 | 65.03 | 68.50 | 00:00:00 | | 2005-12-14 | 709,500 | 68.50 | 70.00 | 66.00 | 68.50 | 00:00:00 | | 2005-12-15 | 541,800 | 67.30 | 68.00 | 66.00 | 67.30 | 00:00:00 | | 2005-12-16 | 1,342,500 | 64.50 | 66.45 | 63.10 | 64.50 | 00:00:00 | | 2005-12-19 | 847,800 | 67.00 | 67.00 | 64.21 | 67.00 | 00:00:00 | | 2005-12-20 | 1,110,600 | 67.60 | 68.10 | 66.50 | 67.60 | 00:00:00 | | 2005-12-21 | 743,100 | 69.15 | 69.30 | 67.60 | 69.15 | 00:00:00 | | 2005-12-22 | 249,900 | 66.70 | 68.90 | 66.60 | 66.70 | 00:00:00 | | 2005-12-23 | 167,700 | 67.99 | 67.99 | 65.75 | 67.99 | 00:00:00 | | 2005-12-26 | 37,800 | 67.75 | 67.77 | 67.10 | 67.75 | 00:00:00 | | 2005-12-27 | 97,800 | 68.80 | 68.89 | 67.70 | 68.80 | 00:00:00 | | 2005-12-28 | 390,000 | 67.60 | 68.59 | 66.49 | 67.60 | 00:00:00 | | 2005-12-29 | 171,000 | 68.13 | 68.13 | 67.50 | 68.13 | 00:00:00 | | 2005-12-30 | 0 | 68.13 | 68.13 | 68.13 | 68.13 | 00:00:00 | | 2006-01-02 | 54,300 | 68.00 | 68.00 | 66.52 | 68.00 | 00:00:00 | | 2006-01-03 | 615,000 | 70.20 | 71.78 | 68.00 | 70.20 | 00:00:00 | | 2006-01-04 | 938,100 | 75.50 | 76.50 | 70.50 | 75.50 | 00:00:00 | | 2006-01-05 | 2,340,600 | 81.00 | 83.80 | 75.99 | 81.00 | 00:00:00 | | 2006-01-06 | 1,028,100 | 76.20 | 83.40 | 76.00 | 76.20 | 00:00:00 | | 2006-01-09 | 762,600 | 76.00 | 79.60 | 76.00 | 77.25 | 00:00:00 | | 2006-01-10 | 2,114,700 | 74.50 | 76.66 | 73.65 | 74.50 | 00:00:00 | | 2006-01-11 | 1,502,100 | 74.59 | 80.25 | 74.59 | 79.20 | 00:00:00 | | 2006-01-12 | 1,087,200 | 78.69 | 84.75 | 77.65 | 84.75 | 00:00:00 | | 2006-01-13 | 662,700 | 84.74 | 84.74 | 81.00 | 82.00 | 00:00:00 | | 2006-01-16 | 844,800 | 82.11 | 85.60 | 82.10 | 84.80 | 00:00:00 | | 2006-01-17 | 547,500 | 84.48 | 84.48 | 81.50 | 82.30 | 00:00:00 | | 2006-01-18 | 790,500 | 81.50 | 83.50 | 79.50 | 82.00 | 00:00:00 | | 2006-01-19 | 507,300 | 83.99 | 87.94 | 83.99 | 87.50 | 00:00:00 | | 2006-01-20 | 636,000 | 87.06 | 89.80 | 86.50 | 89.40 | 00:00:00 | | 2006-01-23 | 643,500 | 90.00 | 94.00 | 88.00 | 93.80 | 00:00:00 | | 2006-01-24 | 786,000 | 94.98 | 97.99 | 91.50 | 97.40 | 00:00:00 | | 2006-01-25 | 0 | 97.40 | 97.40 | 97.40 | 97.40 | 00:00:00 | | 2006-01-26 | 1,073,400 | 98.00 | 99.20 | 95.60 | 97.60 | 00:00:00 | | 2006-01-27 | 909,900 | 99.00 | 100.00 | 95.00 | 96.25 | 00:00:00 | | 2006-01-30 | 1,173,300 | 95.10 | 98.00 | 90.10 | 94.60 | 00:00:00 | | 2006-01-31 | 848,100 | 95.98 | 95.98 | 88.60 | 89.25 | 00:00:00 | | 2006-02-01 | 2,230,800 | 88.89 | 93.86 | 87.20 | 93.00 | 00:00:00 | | 2006-02-02 | 1,585,500 | 96.00 | 97.00 | 92.00 | 97.00 | 00:00:00 | | 2006-02-03 | 1,169,100 | 98.00 | 100.98 | 94.50 | 99.40 | 00:00:00 | | 2006-02-06 | 1,494,300 | 103.80 | 111.50 | 101.51 | 107.00 | 00:00:00 | | 2006-02-07 | 1,063,200 | 107.02 | 109.49 | 101.21 | 101.60 | 00:00:00 | | 2006-02-08 | 663,900 | 103.00 | 103.00 | 97.60 | 99.60 | 00:00:00 | | 2006-02-09 | 766,800 | 105.51 | 108.00 | 102.54 | 104.00 | 00:00:00 | | 2006-02-10 | 1,329,000 | 107.00 | 111.00 | 105.00 | 108.50 | 00:00:00 | | 2006-02-13 | 599,400 | 109.50 | 115.90 | 108.50 | 115.00 | 00:00:00 | | 2006-02-14 | 1,123,800 | 115.96 | 121.89 | 115.95 | 119.00 | 00:00:00 | | 2006-02-15 | 922,200 | 120.26 | 123.99 | 110.01 | 110.01 | 00:00:00 | | 2006-02-16 | 2,404,800 | 114.02 | 116.00 | 101.61 | 110.00 | 00:00:00 | | 2006-02-17 | 702,600 | 108.00 | 113.00 | 105.20 | 106.00 | 00:00:00 | | 2006-02-20 | 1,385,700 | 100.00 | 104.79 | 95.00 | 103.75 | 00:00:00 | | 2006-02-21 | 1,008,000 | 104.00 | 105.90 | 99.02 | 103.00 | 00:00:00 | | 2006-02-22 | 414,000 | 103.99 | 109.45 | 102.67 | 106.50 | 00:00:00 | | 2006-02-23 | 1,099,800 | 109.50 | 110.00 | 106.60 | 108.30 | 00:00:00 | | 2006-02-24 | 373,200 | 108.30 | 113.99 | 108.30 | 113.20 | 00:00:00 | | 2006-02-27 | 0 | 113.20 | 113.20 | 113.20 | 113.20 | 00:00:00 | | 2006-02-28 | 0 | 113.20 | 113.20 | 113.20 | 113.20 | 00:00:00 | | 2006-03-01 | 459,600 | 113.00 | 117.50 | 111.50 | 116.00 | 00:00:00 | | 2006-03-02 | 395,700 | 116.50 | 117.00 | 112.51 | 113.05 | 00:00:00 | | 2006-03-03 | 227,400 | 113.00 | 114.00 | 110.81 | 112.20 | 00:00:00 | | 2006-03-06 | 186,000 | 112.89 | 116.55 | 109.80 | 111.10 | 00:00:00 | | 2006-03-07 | 597,600 | 111.00 | 111.00 | 106.70 | 108.50 | 00:00:00 | | 2006-03-08 | 296,700 | 110.99 | 110.99 | 104.00 | 105.25 | 00:00:00 | | 2006-03-09 | 569,400 | 107.40 | 110.50 | 104.80 | 104.80 | 00:00:00 | | 2006-03-10 | 406,200 | 106.01 | 109.48 | 105.20 | 108.00 | 00:00:00 | | 2006-03-13 | 448,200 | 108.00 | 111.98 | 106.80 | 110.00 | 00:00:00 | | 2006-03-14 | 166,500 | 110.01 | 112.00 | 107.80 | 108.90 | 00:00:00 | | 2006-03-15 | 336,000 | 109.49 | 114.00 | 109.00 | 110.00 | 00:00:00 | | 2006-03-16 | 820,500 | 112.98 | 115.98 | 111.00 | 114.45 | 00:00:00 | | 2006-03-17 | 507,000 | 114.41 | 116.50 | 111.00 | 114.70 | 00:00:00 | | 2006-03-20 | 1,339,800 | 114.00 | 123.47 | 114.00 | 123.05 | 00:00:00 | | 2006-03-21 | 1,189,500 | 122.00 | 131.50 | 120.03 | 129.45 | 00:00:00 | | 2006-03-22 | 1,079,100 | 128.50 | 129.95 | 125.50 | 126.50 | 00:00:00 | | 2006-03-23 | 874,800 | 126.29 | 135.00 | 126.29 | 135.00 | 00:00:00 | | 2006-03-24 | 861,000 | 141.01 | 147.00 | 134.50 | 143.10 | 00:00:00 | | 2006-03-27 | 861,000 | 146.11 | 150.90 | 143.00 | 148.00 | 00:00:00 | | 2006-03-28 | 474,600 | 148.51 | 148.60 | 134.00 | 138.00 | 00:00:00 | | 2006-03-29 | 632,700 | 142.99 | 143.70 | 137.00 | 143.00 | 00:00:00 | | 2006-03-30 | 458,400 | 145.30 | 155.00 | 145.30 | 145.90 | 00:00:00 | | 2006-03-31 | 655,800 | 146.50 | 151.00 | 145.20 | 148.40 | 00:00:00 | | 2006-04-03 | 247,500 | 151.00 | 154.60 | 150.51 | 154.10 | 00:00:00 | | 2006-04-04 | 173,400 | 154.19 | 160.50 | 152.00 | 158.50 | 00:00:00 | | 2006-04-05 | 1,171,800 | 163.79 | 170.99 | 162.00 | 163.50 | 00:00:00 | | 2006-04-06 | 373,200 | 166.80 | 168.01 | 161.00 | 163.00 | 00:00:00 | | 2006-04-07 | 842,100 | 166.41 | 166.41 | 150.20 | 150.20 | 00:00:00 | | 2006-04-10 | 1,259,400 | 151.20 | 154.50 | 138.00 | 144.00 | 00:00:00 | | 2006-04-11 | 1,908,000 | 146.50 | 147.99 | 130.20 | 134.50 | 00:00:00 | | 2006-04-12 | 1,365,300 | 134.99 | 143.50 | 133.50 | 141.50 | 00:00:00 | | 2006-04-13 | 648,600 | 142.50 | 147.99 | 139.00 | 141.00 | 00:00:00 | | 2006-04-14 | 0 | 141.00 | 141.00 | 141.00 | 141.00 | 00:00:00 | | 2006-04-17 | 633,300 | 143.00 | 143.00 | 136.50 | 139.50 | 00:00:00 | | 2006-04-18 | 718,500 | 140.00 | 145.00 | 138.00 | 144.00 | 00:00:00 | | 2006-04-19 | 903,000 | 144.90 | 154.90 | 144.90 | 152.10 | 00:00:00 | | 2006-04-20 | 1,104,000 | 151.00 | 160.50 | 151.00 | 155.00 | 00:00:00 | | 2006-04-21 | 0 | 155.00 | 155.00 | 155.00 | 155.00 | 00:00:00 | | 2006-04-24 | 673,800 | 161.94 | 162.98 | 153.02 | 162.50 | 00:00:00 | | 2006-04-25 | 315,000 | 164.50 | 166.39 | 159.01 | 163.50 | 00:00:00 | | 2006-04-26 | 372,600 | 163.97 | 163.97 | 158.03 | 160.50 | 00:00:00 | | 2006-04-27 | 519,600 | 159.00 | 162.00 | 156.00 | 160.00 | 00:00:00 | | 2006-04-28 | 420,000 | 161.09 | 166.00 | 160.60 | 160.60 | 00:00:00 | | 2006-05-01 | 0 | 160.60 | 160.60 | 160.60 | 160.60 | 00:00:00 | | 2006-05-02 | 650,400 | 165.50 | 165.50 | 160.00 | 160.00 | 00:00:00 | | 2006-05-03 | 393,600 | 161.99 | 162.00 | 158.53 | 159.50 | 00:00:00 | | 2006-05-04 | 867,000 | 158.00 | 165.90 | 155.05 | 163.00 | 00:00:00 | | 2006-05-05 | 1,172,100 | 164.40 | 178.51 | 163.98 | 178.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
