CSAN3.SA: Cosan S.A. Historical Data

2009 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.4457

CLOSE 4.4475

Low

LOW 2.47

High

HIGH 7.08

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	3.03	3.15	3.03	3.13
01/05/2009	3.13	3.38	3.04	3.38
01/06/2009	3.38	3.6	3.31	3.6
01/07/2009	3.6	3.6	3.41	3.46
01/08/2009	3.46	3.66	3.32	3.66
01/09/2009	3.62	3.62	3.38	3.43
01/12/2009	3.48	3.48	3.15	3.17
01/13/2009	3.08	3.27	3.08	3.24
01/14/2009	3.17	3.24	2.92	2.94
01/15/2009	2.97	3.03	2.76	2.97
01/16/2009	3.03	3.1	2.94	2.94
01/19/2009	2.99	2.99	2.83	2.85
01/20/2009	2.85	2.89	2.71	2.73
01/21/2009	2.76	2.8	2.71	2.76
01/22/2009	2.8	2.8	2.55	2.59
01/23/2009	2.54	2.69	2.47	2.66
01/26/2009	2.66	2.68	2.62	2.68
01/27/2009	2.68	2.76	2.66	2.71
01/28/2009	2.76	2.97	2.76	2.97
01/29/2009	2.96	2.96	2.83	2.89
01/30/2009	2.85	2.94	2.82	2.9
02/02/2009	2.87	2.89	2.78	2.83
02/03/2009	2.82	2.94	2.82	2.9
02/04/2009	2.9	2.94	2.8	2.82
02/05/2009	2.8	2.9	2.8	2.89
02/06/2009	2.9	3.2	2.89	3.11
02/09/2009	3.06	3.36	2.99	3.24
02/10/2009	3.27	3.36	3.03	3.06
02/11/2009	3.1	3.11	2.92	2.96
02/12/2009	2.9	3.03	2.87	3.03
02/13/2009	3.08	3.15	3.03	3.04
02/16/2009	3.04	3.1	2.99	3.1
02/17/2009	2.99	3.04	2.9	2.94
02/18/2009	2.97	2.97	2.85	2.9
02/19/2009	2.9	2.96	2.85	2.87
02/20/2009	2.87	2.87	2.76	2.82
02/25/2009	2.76	2.89	2.73	2.76
02/26/2009	2.87	2.87	2.76	2.78
02/27/2009	2.69	2.96	2.69	2.85
03/02/2009	2.8	2.8	2.64	2.66
03/03/2009	2.71	2.76	2.57	2.62
03/04/2009	2.68	2.71	2.66	2.69
03/05/2009	2.62	2.73	2.57	2.71
03/06/2009	2.76	2.85	2.68	2.78
03/09/2009	2.73	2.76	2.59	2.64
03/10/2009	2.71	2.9	2.69	2.9
03/11/2009	2.94	2.97	2.87	2.94
03/12/2009	2.92	2.97	2.87	2.96
03/13/2009	2.99	3.03	2.92	2.99
03/16/2009	2.99	3.04	2.89	2.94
03/17/2009	2.89	2.97	2.89	2.97
03/18/2009	2.94	3.04	2.89	3.03
03/19/2009	3.04	3.15	3.01	3.08
03/20/2009	3.1	3.11	2.96	2.99
03/23/2009	3.06	3.1	2.9	2.99
03/24/2009	2.97	2.99	2.83	2.89
03/25/2009	2.92	2.92	2.82	2.87
03/26/2009	2.89	2.94	2.83	2.94
03/27/2009	2.96	2.96	2.85	2.89
03/30/2009	2.85	2.85	2.78	2.8
03/31/2009	2.85	2.85	2.68	2.68
04/01/2009	2.66	2.8	2.59	2.8
04/02/2009	2.85	3.15	2.82	3.04
04/03/2009	2.96	3.62	2.96	3.41
04/06/2009	3.38	3.55	3.31	3.55
04/07/2009	3.62	3.88	3.62	3.88
04/08/2009	3.88	3.9	3.69	3.85
04/09/2009	3.87	4.15	3.78	4.15
04/13/2009	4.04	4.15	4.02	4.11
04/14/2009	4.08	4.18	3.8	3.94
04/15/2009	3.88	3.99	3.83	3.97
04/16/2009	4.01	4.09	3.9	3.94
04/17/2009	3.88	3.88	3.43	3.46
04/20/2009	3.38	3.38	3.18	3.18
04/22/2009	3.24	3.66	3.24	3.55
04/23/2009	3.66	3.67	3.5	3.52
04/24/2009	3.59	3.64	3.5	3.53
04/27/2009	3.5	3.66	3.41	3.66
04/28/2009	3.66	3.88	3.55	3.88
04/29/2009	3.94	4.08	3.74	3.76
04/30/2009	3.84	3.88	3.67	3.72
05/04/2009	3.84	3.97	3.77	3.88
05/05/2009	3.83	3.97	3.79	3.91
05/06/2009	3.95	4.28	3.95	4.21
05/07/2009	4.33	4.53	4.09	4.47
05/08/2009	4.61	4.67	4.44	4.65
05/11/2009	4.56	4.56	4.35	4.35
05/12/2009	4.44	4.47	4.18	4.25
05/13/2009	4.16	4.19	3.91	4.14
05/14/2009	4.07	4.16	4.05	4.14
05/15/2009	4.14	4.19	3.91	3.95
05/18/2009	4.02	4.19	4.02	4.19
05/19/2009	4.23	4.39	4.16	4.18
05/20/2009	4.25	4.35	4.11	4.12
05/21/2009	4.07	4.16	3.97	3.98
05/22/2009	4.09	4.12	3.97	4.09
05/25/2009	4.11	4.12	4.07	4.12
05/26/2009	4.12	4.3	4.02	4.3
05/27/2009	4.32	4.39	4.12	4.12
05/28/2009	4.19	4.23	4.12	4.21
05/29/2009	4.28	4.39	4.11	4.39
06/01/2009	4.4	4.54	4.37	4.49
06/02/2009	4.42	4.6	4.37	4.54
06/03/2009	4.56	4.56	4.28	4.39
06/04/2009	4.42	4.46	4.25	4.42
06/05/2009	4.51	4.56	4.16	4.3
06/08/2009	4.28	4.28	4.18	4.25
06/09/2009	4.26	4.33	4.19	4.26
06/10/2009	4.32	4.35	4.21	4.33
06/12/2009	4.37	4.49	4.35	4.49
06/15/2009	4.47	4.49	4.37	4.39
06/16/2009	4.42	4.56	4.4	4.42
06/17/2009	4.46	4.46	4.11	4.11
06/18/2009	4.11	4.14	3.88	3.9
06/19/2009	3.97	4	3.77	3.83
06/22/2009	3.79	3.79	3.67	3.69
06/23/2009	3.72	4.05	3.72	3.97
06/24/2009	4.04	4.12	3.98	4.05
06/25/2009	3.97	4.32	3.86	4.16
06/26/2009	4.16	4.21	4.04	4.11
06/29/2009	4.11	4.23	4.07	4.09
06/30/2009	4.16	4.18	3.97	3.98
07/01/2009	4.02	4.16	4.02	4.16
07/02/2009	4.12	4.32	4.09	4.25
07/03/2009	4.21	4.39	4.21	4.32
07/06/2009	4.26	4.49	4.23	4.49
07/07/2009	4.42	4.46	4.28	4.28
07/08/2009	4.25	4.39	4.05	4.11
07/10/2009	4.11	4.11	3.91	3.98
07/13/2009	4.09	4.09	3.83	3.88
07/14/2009	3.98	3.98	3.86	3.88
07/15/2009	3.93	4.09	3.91	4
07/16/2009	4.02	4.09	3.98	4.04
07/17/2009	4.07	4.09	3.93	3.93
07/20/2009	4	4.25	4	4.18
07/21/2009	4.26	4.3	4.18	4.25
07/22/2009	4.26	4.39	4.19	4.28
07/23/2009	4.3	4.67	4.3	4.49
07/24/2009	4.47	4.61	4.44	4.58
07/27/2009	4.6	4.86	4.49	4.79
07/28/2009	4.77	4.98	4.72	4.82
07/29/2009	4.75	4.88	4.72	4.88
07/30/2009	5	5	4.77	4.84
07/31/2009	4.81	4.89	4.65	4.7
08/03/2009	4.84	4.89	4.77	4.88
08/04/2009	4.84	5	4.74	4.77
08/05/2009	4.81	4.84	4.61	4.77
08/06/2009	4.79	4.89	4.68	4.77
08/07/2009	4.81	5.02	4.81	4.95
08/10/2009	5	5.3	5	5.3
08/11/2009	5.4	5.45	5.14	5.4
08/12/2009	5.44	5.49	5.23	5.35
08/13/2009	5.35	5.47	5.28	5.35
08/14/2009	5.45	5.49	5.03	5.16
08/17/2009	5.07	5.07	4.91	4.96
08/18/2009	4.98	5.33	4.98	5.31
08/19/2009	5.26	5.4	5.1	5.31
08/20/2009	5.35	5.38	5.24	5.24
08/21/2009	5.26	5.44	5.19	5.19
08/24/2009	5.31	5.37	5.26	5.37
08/25/2009	5.42	5.44	5.28	5.42
08/26/2009	5.47	5.66	5.47	5.59
08/27/2009	5.63	5.68	5.49	5.68
08/28/2009	5.7	5.98	5.7	5.92
08/31/2009	5.89	5.98	5.78	5.84
09/01/2009	5.89	5.94	5.61	5.77
09/02/2009	5.7	5.85	5.54	5.71
09/03/2009	5.75	5.78	5.44	5.7
09/04/2009	5.68	5.73	5.49	5.54
09/08/2009	5.63	5.64	5.4	5.45
09/09/2009	5.52	5.54	5.35	5.49
09/10/2009	5.52	5.58	5.47	5.54
09/11/2009	5.56	5.61	5.44	5.56
09/14/2009	5.51	5.58	5.38	5.45
09/15/2009	5.52	5.54	5.37	5.49
09/16/2009	5.52	5.61	5.49	5.58
09/17/2009	5.59	5.64	5.47	5.52
09/18/2009	5.54	5.58	5.49	5.52
09/21/2009	5.47	5.59	5.47	5.54
09/22/2009	5.58	5.77	5.56	5.73
09/23/2009	5.78	5.8	5.49	5.51
09/24/2009	5.58	5.61	5.38	5.44
09/25/2009	5.42	5.44	5.26	5.4
09/28/2009	5.45	5.49	5.37	5.44
09/29/2009	5.45	5.47	5.4	5.4
09/30/2009	5.45	5.51	5.38	5.42
10/01/2009	5.42	5.42	5.28	5.33
10/02/2009	5.26	5.42	5.17	5.37
10/05/2009	5.4	5.66	5.37	5.64
10/06/2009	5.66	5.82	5.66	5.78
10/07/2009	5.75	5.78	5.56	5.61
10/08/2009	5.61	5.66	5.54	5.64
10/09/2009	5.64	5.68	5.59	5.66
10/13/2009	5.68	5.8	5.64	5.77
10/14/2009	5.78	5.84	5.59	5.61
10/15/2009	5.64	5.73	5.61	5.63
10/16/2009	5.61	5.73	5.56	5.73
10/19/2009	5.75	5.8	5.64	5.68
10/20/2009	5.56	5.64	5.4	5.52
10/21/2009	5.45	5.7	5.44	5.45
10/22/2009	5.52	5.59	5.45	5.45
10/23/2009	5.56	5.61	5.31	5.31
10/26/2009	5.38	5.47	5.21	5.23
10/27/2009	5.31	5.35	4.93	4.98
10/28/2009	4.96	5.17	4.93	5.12
10/29/2009	5.17	5.38	5.14	5.35
10/30/2009	5.33	5.38	5.1	5.14
11/03/2009	5.14	5.24	5.03	5.24
11/04/2009	5.3	5.31	5.23	5.26
11/05/2009	5.24	5.45	5.16	5.45
11/06/2009	5.49	5.54	5.4	5.49
11/09/2009	5.58	5.63	5.54	5.61
11/10/2009	5.59	5.71	5.52	5.52
11/11/2009	5.61	5.68	5.54	5.68
11/12/2009	5.63	5.71	5.51	5.7
11/13/2009	5.75	5.85	5.7	5.82
11/16/2009	5.87	6.05	5.87	5.92
11/17/2009	5.94	6.05	5.78	5.78
11/18/2009	5.84	5.99	5.68	5.8
11/19/2009	5.73	5.87	5.63	5.63
11/23/2009	5.71	5.75	5.56	5.56
11/24/2009	5.61	5.63	5.42	5.47
11/25/2009	5.51	5.8	5.51	5.75
11/26/2009	5.68	5.8	5.66	5.77
11/27/2009	5.68	5.89	5.63	5.89
11/30/2009	5.89	5.92	5.7	5.7
12/01/2009	5.8	5.84	5.73	5.78
12/02/2009	5.82	6.12	5.78	6.1
12/03/2009	6.22	6.29	6.05	6.15
12/04/2009	6.13	6.2	5.85	6.13
12/07/2009	6.13	6.27	6.06	6.2
12/08/2009	6.12	6.13	6.01	6.08
12/09/2009	6.15	6.24	5.92	6.1
12/10/2009	6.1	6.22	6.06	6.1
12/11/2009	6.17	6.17	6.08	6.08
12/14/2009	6.2	6.36	6.15	6.33
12/15/2009	6.34	6.47	6.34	6.47
12/16/2009	6.52	6.54	6.27	6.33
12/17/2009	6.31	6.31	6.05	6.13
12/18/2009	6.1	6.29	6.1	6.2
12/21/2009	6.26	6.33	6.03	6.03
12/22/2009	6.15	6.43	6.12	6.43
12/23/2009	6.45	6.64	6.34	6.55
12/28/2009	6.55	6.82	6.54	6.75
12/29/2009	6.75	6.92	6.69	6.92
12/30/2009	6.89	7.08	6.87	7.08

Menu

Create your free account now!

CSAN3.SA: Cosan S.A. Historical Data

2009 Historical Chart

Average

Low

High