CSAN3.SA
Cosan S.A.
20:09:17
3.49 R$
0.0000 (%0.00)
Previous Close: 3.4
Day Low₺3.38
Day High₺3.49
CSAN3.SA: Cosan S.A. Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5.678
CLOSE 5.723
Low
LOW 4.74
High
HIGH 6.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 11/18/2005 | 4.74 | 5.01 | 4.74 | 4.98 |
| 11/21/2005 | 4.98 | 5.13 | 4.8 | 5.01 |
| 11/22/2005 | 4.98 | 5.07 | 4.86 | 5.07 |
| 11/23/2005 | 5.07 | 5.19 | 5.01 | 5.04 |
| 11/24/2005 | 5.07 | 5.19 | 5.07 | 5.16 |
| 11/25/2005 | 5.19 | 5.52 | 5.1 | 5.46 |
| 11/28/2005 | 5.46 | 5.58 | 5.19 | 5.25 |
| 11/29/2005 | 5.28 | 5.34 | 5.1 | 5.13 |
| 11/30/2005 | 5.13 | 5.28 | 5.07 | 5.22 |
| 12/01/2005 | 5.22 | 5.58 | 5.16 | 5.52 |
| 12/02/2005 | 5.52 | 5.94 | 5.52 | 5.88 |
| 12/05/2005 | 5.85 | 5.88 | 5.67 | 5.88 |
| 12/06/2005 | 5.94 | 6.21 | 5.79 | 6.09 |
| 12/07/2005 | 6.09 | 6.27 | 6 | 6 |
| 12/08/2005 | 6.06 | 6.06 | 5.73 | 5.79 |
| 12/09/2005 | 5.79 | 5.85 | 5.73 | 5.73 |
| 12/12/2005 | 5.79 | 5.85 | 5.73 | 5.85 |
| 12/13/2005 | 5.85 | 6.09 | 5.85 | 6.09 |
| 12/14/2005 | 6.09 | 6.27 | 5.88 | 6.09 |
| 12/15/2005 | 6.06 | 6.09 | 5.88 | 6 |
| 12/16/2005 | 5.94 | 5.94 | 5.61 | 5.79 |
| 12/19/2005 | 5.73 | 6 | 5.73 | 6 |
| 12/20/2005 | 6.06 | 6.09 | 5.94 | 6.06 |
| 12/21/2005 | 6.06 | 6.21 | 6.06 | 6.21 |
| 12/22/2005 | 6.15 | 6.15 | 5.94 | 5.94 |
| 12/23/2005 | 5.94 | 6.09 | 5.88 | 6.09 |
| 12/26/2005 | 6.06 | 6.06 | 6 | 6.06 |
| 12/27/2005 | 6.09 | 6.15 | 6.06 | 6.15 |
| 12/28/2005 | 6.06 | 6.15 | 5.94 | 6.06 |
| 12/29/2005 | 6.09 | 6.09 | 6.06 | 6.09 |