CSAN3.SA
Cosan S.A.
13:12:12
3.44 R$
0.0000 (%0.00)
Previous Close: 3.4
Day Low₺3.39
Day High₺3.45
CSAN3.SA: Cosan S.A. Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 6.624
CLOSE 6.6209
Low
LOW 4.93
High
HIGH 8.15
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 7.04 | 7.08 | 6.85 | 7.06 |
| 01/05/2010 | 7.1 | 7.17 | 6.89 | 7.06 |
| 01/06/2010 | 7.01 | 7.08 | 6.8 | 6.85 |
| 01/07/2010 | 6.76 | 6.8 | 6.33 | 6.48 |
| 01/08/2010 | 6.5 | 6.71 | 6.31 | 6.55 |
| 01/11/2010 | 6.69 | 6.71 | 6.48 | 6.57 |
| 01/12/2010 | 6.55 | 6.69 | 6.33 | 6.43 |
| 01/13/2010 | 6.54 | 6.55 | 6.33 | 6.38 |
| 01/14/2010 | 6.4 | 6.57 | 6.38 | 6.54 |
| 01/15/2010 | 6.5 | 6.55 | 6.38 | 6.48 |
| 01/18/2010 | 6.48 | 6.55 | 6.45 | 6.45 |
| 01/19/2010 | 6.41 | 6.5 | 6.38 | 6.5 |
| 01/20/2010 | 6.47 | 6.47 | 6.22 | 6.27 |
| 01/21/2010 | 6.27 | 6.31 | 5.96 | 6.05 |
| 01/22/2010 | 6.01 | 6.36 | 5.85 | 6.34 |
| 01/26/2010 | 6.29 | 6.33 | 6.01 | 6.26 |
| 01/27/2010 | 6.22 | 6.27 | 6.03 | 6.19 |
| 01/28/2010 | 6.22 | 6.31 | 5.96 | 6.03 |
| 01/29/2010 | 6.08 | 6.17 | 5.89 | 5.89 |
| 02/01/2010 | 6.22 | 6.66 | 6.22 | 6.52 |
| 02/02/2010 | 6.64 | 6.75 | 6.43 | 6.47 |
| 02/03/2010 | 6.52 | 6.66 | 6.5 | 6.61 |
| 02/04/2010 | 6.59 | 6.64 | 6.4 | 6.45 |
| 02/05/2010 | 6.27 | 6.48 | 6.17 | 6.47 |
| 02/08/2010 | 6.57 | 6.78 | 6.54 | 6.78 |
| 02/09/2010 | 6.82 | 6.99 | 6.82 | 6.94 |
| 02/10/2010 | 6.99 | 6.99 | 6.69 | 6.87 |
| 02/11/2010 | 6.83 | 6.83 | 6.62 | 6.71 |
| 02/12/2010 | 6.62 | 6.75 | 6.54 | 6.75 |
| 02/17/2010 | 6.8 | 7.01 | 6.73 | 6.76 |
| 02/18/2010 | 6.76 | 6.82 | 6.66 | 6.82 |
| 02/19/2010 | 6.73 | 6.87 | 6.69 | 6.75 |
| 02/22/2010 | 6.75 | 6.82 | 6.66 | 6.73 |
| 02/23/2010 | 6.73 | 6.75 | 6.48 | 6.57 |
| 02/24/2010 | 6.57 | 6.68 | 6.36 | 6.43 |
| 02/25/2010 | 6.38 | 6.5 | 6.26 | 6.5 |
| 02/26/2010 | 6.47 | 6.54 | 6.38 | 6.52 |
| 03/01/2010 | 6.52 | 6.55 | 6.48 | 6.5 |
| 03/02/2010 | 6.55 | 6.61 | 6.43 | 6.54 |
| 03/03/2010 | 6.59 | 6.61 | 6.38 | 6.47 |
| 03/04/2010 | 6.47 | 6.47 | 6.2 | 6.29 |
| 03/05/2010 | 6.34 | 6.34 | 6.08 | 6.19 |
| 03/08/2010 | 6.2 | 6.29 | 6.15 | 6.22 |
| 03/09/2010 | 6.17 | 6.29 | 6.15 | 6.22 |
| 03/10/2010 | 6.26 | 6.38 | 6.24 | 6.31 |
| 03/11/2010 | 6.33 | 6.36 | 6.19 | 6.24 |
| 03/12/2010 | 6.29 | 6.34 | 6.24 | 6.33 |
| 03/15/2010 | 6.29 | 6.34 | 6.26 | 6.27 |
| 03/16/2010 | 6.26 | 6.31 | 6.2 | 6.27 |
| 03/17/2010 | 6.27 | 6.41 | 6.2 | 6.41 |
| 03/18/2010 | 6.43 | 6.57 | 6.34 | 6.47 |
| 03/19/2010 | 6.5 | 6.54 | 6.38 | 6.5 |
| 03/22/2010 | 6.4 | 6.54 | 6.4 | 6.5 |
| 03/23/2010 | 6.5 | 6.52 | 6.31 | 6.36 |
| 03/24/2010 | 6.31 | 6.31 | 6.1 | 6.19 |
| 03/25/2010 | 6.2 | 6.2 | 6.05 | 6.08 |
| 03/26/2010 | 6.12 | 6.2 | 5.98 | 6.2 |
| 03/29/2010 | 6.19 | 6.33 | 6.15 | 6.27 |
| 03/30/2010 | 6.2 | 6.27 | 6.08 | 6.15 |
| 03/31/2010 | 6.1 | 6.19 | 5.96 | 5.99 |
| 04/01/2010 | 6.08 | 6.08 | 5.87 | 5.98 |
| 04/05/2010 | 6.01 | 6.01 | 5.89 | 5.89 |
| 04/06/2010 | 5.87 | 6.06 | 5.82 | 6.03 |
| 04/07/2010 | 6.06 | 6.08 | 5.94 | 6.01 |
| 04/08/2010 | 5.98 | 6.2 | 5.92 | 6.12 |
| 04/09/2010 | 6.13 | 6.2 | 5.99 | 5.99 |
| 04/12/2010 | 6.01 | 6.26 | 6.01 | 6.22 |
| 04/13/2010 | 6.2 | 6.41 | 6.2 | 6.4 |
| 04/14/2010 | 6.4 | 6.57 | 6.38 | 6.57 |
| 04/15/2010 | 6.48 | 6.52 | 6.36 | 6.4 |
| 04/16/2010 | 6.27 | 6.34 | 6.13 | 6.26 |
| 04/19/2010 | 6.1 | 6.4 | 6.1 | 6.36 |
| 04/20/2010 | 6.47 | 6.47 | 6.29 | 6.36 |
| 04/22/2010 | 6.26 | 6.43 | 6.22 | 6.38 |
| 04/23/2010 | 6.34 | 6.47 | 6.27 | 6.4 |
| 04/26/2010 | 6.34 | 6.4 | 6.29 | 6.33 |
| 04/27/2010 | 6.29 | 6.29 | 6.03 | 6.08 |
| 04/28/2010 | 6.13 | 6.13 | 5.94 | 5.94 |
| 04/29/2010 | 6.05 | 6.06 | 5.96 | 5.98 |
| 04/30/2010 | 5.99 | 6.13 | 5.99 | 6.12 |
| 05/03/2010 | 6.33 | 6.33 | 6.06 | 6.15 |
| 05/04/2010 | 6.05 | 6.1 | 5.82 | 5.84 |
| 05/05/2010 | 5.84 | 5.85 | 5.64 | 5.73 |
| 05/06/2010 | 5.73 | 5.78 | 5.1 | 5.64 |
| 05/07/2010 | 5.59 | 5.66 | 5.4 | 5.4 |
| 05/10/2010 | 5.68 | 5.73 | 5.59 | 5.71 |
| 05/11/2010 | 5.63 | 5.78 | 5.59 | 5.68 |
| 05/12/2010 | 5.66 | 5.87 | 5.64 | 5.78 |
| 05/13/2010 | 5.84 | 5.84 | 5.64 | 5.7 |
| 05/14/2010 | 5.64 | 5.64 | 5.49 | 5.54 |
| 05/17/2010 | 5.51 | 5.56 | 5.4 | 5.54 |
| 05/18/2010 | 5.63 | 5.68 | 5.37 | 5.44 |
| 05/19/2010 | 5.37 | 5.54 | 5.16 | 5.31 |
| 05/20/2010 | 5.17 | 5.26 | 4.93 | 4.98 |
| 05/21/2010 | 4.98 | 5.35 | 4.93 | 5.35 |
| 05/24/2010 | 5.3 | 5.52 | 5.17 | 5.35 |
| 05/25/2010 | 5.21 | 5.28 | 5.1 | 5.26 |
| 05/26/2010 | 5.44 | 5.58 | 5.38 | 5.58 |
| 05/27/2010 | 5.68 | 5.75 | 5.63 | 5.7 |
| 05/28/2010 | 5.71 | 5.78 | 5.64 | 5.73 |
| 05/31/2010 | 5.73 | 5.77 | 5.64 | 5.75 |
| 06/01/2010 | 5.63 | 5.77 | 5.61 | 5.63 |
| 06/02/2010 | 5.61 | 5.66 | 5.58 | 5.63 |
| 06/04/2010 | 5.59 | 5.61 | 5.47 | 5.52 |
| 06/07/2010 | 5.49 | 5.52 | 5.37 | 5.44 |
| 06/08/2010 | 5.44 | 5.66 | 5.44 | 5.66 |
| 06/09/2010 | 5.7 | 5.71 | 5.54 | 5.59 |
| 06/10/2010 | 5.59 | 5.73 | 5.59 | 5.71 |
| 06/11/2010 | 5.75 | 5.89 | 5.66 | 5.75 |
| 06/14/2010 | 5.77 | 5.85 | 5.71 | 5.78 |
| 06/15/2010 | 5.8 | 6.05 | 5.77 | 5.99 |
| 06/16/2010 | 5.98 | 6.24 | 5.94 | 6.24 |
| 06/17/2010 | 6.24 | 6.27 | 6.1 | 6.26 |
| 06/18/2010 | 6.2 | 6.27 | 6.17 | 6.22 |
| 06/21/2010 | 6.27 | 6.31 | 6.17 | 6.22 |
| 06/22/2010 | 6.19 | 6.33 | 6.13 | 6.22 |
| 06/23/2010 | 6.24 | 6.31 | 6.15 | 6.2 |
| 06/24/2010 | 6.2 | 6.29 | 6.05 | 6.27 |
| 06/25/2010 | 6.26 | 6.29 | 6.15 | 6.26 |
| 06/28/2010 | 6.26 | 6.29 | 6.24 | 6.29 |
| 06/29/2010 | 6.2 | 6.26 | 5.98 | 6.22 |
| 06/30/2010 | 6.15 | 6.36 | 6.12 | 6.26 |
| 07/01/2010 | 6.19 | 6.57 | 6.19 | 6.31 |
| 07/02/2010 | 6.33 | 6.36 | 6.22 | 6.33 |
| 07/05/2010 | 6.36 | 6.36 | 6.26 | 6.31 |
| 07/06/2010 | 6.34 | 6.45 | 6.34 | 6.4 |
| 07/07/2010 | 6.4 | 6.52 | 6.4 | 6.45 |
| 07/08/2010 | 6.45 | 6.68 | 6.4 | 6.68 |
| 07/12/2010 | 6.64 | 6.82 | 6.52 | 6.68 |
| 07/13/2010 | 6.68 | 6.75 | 6.54 | 6.68 |
| 07/14/2010 | 6.69 | 6.69 | 6.5 | 6.66 |
| 07/15/2010 | 6.68 | 6.68 | 6.52 | 6.64 |
| 07/16/2010 | 6.59 | 6.62 | 6.45 | 6.47 |
| 07/19/2010 | 6.55 | 6.68 | 6.43 | 6.59 |
| 07/20/2010 | 6.62 | 6.64 | 6.54 | 6.57 |
| 07/21/2010 | 6.64 | 6.66 | 6.52 | 6.55 |
| 07/22/2010 | 6.64 | 6.66 | 6.55 | 6.55 |
| 07/23/2010 | 6.55 | 6.64 | 6.5 | 6.55 |
| 07/26/2010 | 6.57 | 6.66 | 6.48 | 6.52 |
| 07/27/2010 | 6.61 | 6.85 | 6.59 | 6.83 |
| 07/28/2010 | 6.87 | 7.03 | 6.82 | 6.85 |
| 07/29/2010 | 6.92 | 7.03 | 6.87 | 6.89 |
| 07/30/2010 | 6.77 | 7.06 | 6.75 | 6.92 |
| 08/02/2010 | 7.02 | 7.14 | 6.9 | 6.97 |
| 08/03/2010 | 6.92 | 6.98 | 6.75 | 6.76 |
| 08/04/2010 | 6.83 | 6.83 | 6.56 | 6.71 |
| 08/05/2010 | 6.66 | 7.05 | 6.63 | 6.97 |
| 08/06/2010 | 6.95 | 7.05 | 6.76 | 6.85 |
| 08/09/2010 | 6.86 | 6.9 | 6.7 | 6.78 |
| 08/10/2010 | 6.68 | 6.92 | 6.64 | 6.88 |
| 08/11/2010 | 6.78 | 6.95 | 6.7 | 6.85 |
| 08/12/2010 | 6.8 | 6.95 | 6.71 | 6.88 |
| 08/13/2010 | 6.95 | 6.95 | 6.66 | 6.7 |
| 08/16/2010 | 6.71 | 6.71 | 6.53 | 6.66 |
| 08/17/2010 | 6.71 | 6.78 | 6.64 | 6.64 |
| 08/18/2010 | 6.49 | 6.63 | 6.39 | 6.59 |
| 08/19/2010 | 6.61 | 6.68 | 6.53 | 6.68 |
| 08/20/2010 | 6.64 | 6.64 | 6.36 | 6.42 |
| 08/23/2010 | 6.49 | 6.53 | 6.36 | 6.49 |
| 08/24/2010 | 6.41 | 6.51 | 6.34 | 6.48 |
| 08/25/2010 | 6.56 | 6.63 | 6.41 | 6.56 |
| 08/26/2010 | 6.59 | 6.7 | 6.29 | 6.37 |
| 08/27/2010 | 6.39 | 6.42 | 6.19 | 6.31 |
| 08/30/2010 | 6.31 | 6.31 | 6.19 | 6.22 |
| 08/31/2010 | 6.22 | 6.42 | 6.2 | 6.39 |
| 09/01/2010 | 6.39 | 6.58 | 6.36 | 6.51 |
| 09/02/2010 | 6.54 | 6.64 | 6.42 | 6.56 |
| 09/03/2010 | 6.59 | 6.7 | 6.42 | 6.48 |
| 09/06/2010 | 6.51 | 6.53 | 6.34 | 6.37 |
| 09/08/2010 | 6.36 | 6.37 | 6.29 | 6.37 |
| 09/09/2010 | 6.42 | 6.66 | 6.41 | 6.63 |
| 09/10/2010 | 6.61 | 6.76 | 6.58 | 6.76 |
| 09/13/2010 | 6.8 | 6.93 | 6.8 | 6.88 |
| 09/14/2010 | 6.85 | 6.92 | 6.83 | 6.88 |
| 09/15/2010 | 6.8 | 6.98 | 6.8 | 6.98 |
| 09/16/2010 | 6.93 | 7 | 6.81 | 6.97 |
| 09/17/2010 | 6.92 | 6.97 | 6.81 | 6.9 |
| 09/20/2010 | 6.88 | 7.1 | 6.88 | 7.07 |
| 09/21/2010 | 7.07 | 7.09 | 6.93 | 7 |
| 09/22/2010 | 6.97 | 7.09 | 6.95 | 6.98 |
| 09/23/2010 | 6.93 | 7.15 | 6.9 | 6.98 |
| 09/24/2010 | 7.03 | 7.09 | 6.75 | 6.92 |
| 09/27/2010 | 6.93 | 7.12 | 6.85 | 6.98 |
| 09/28/2010 | 6.98 | 7.1 | 6.8 | 6.81 |
| 09/29/2010 | 6.8 | 6.98 | 6.73 | 6.93 |
| 09/30/2010 | 6.95 | 7.03 | 6.88 | 7.03 |
| 10/01/2010 | 7.02 | 7.12 | 6.86 | 6.98 |
| 10/04/2010 | 7 | 7.09 | 6.9 | 6.95 |
| 10/05/2010 | 7 | 7.09 | 6.98 | 7 |
| 10/06/2010 | 7.03 | 7.1 | 6.93 | 7.03 |
| 10/07/2010 | 7.03 | 7.12 | 6.97 | 7.07 |
| 10/08/2010 | 7.05 | 7.39 | 7.02 | 7.37 |
| 10/11/2010 | 7.41 | 7.49 | 7.31 | 7.34 |
| 10/13/2010 | 7.42 | 7.53 | 7.36 | 7.53 |
| 10/14/2010 | 7.49 | 7.66 | 7.44 | 7.66 |
| 10/15/2010 | 7.64 | 7.64 | 7.41 | 7.49 |
| 10/18/2010 | 7.53 | 7.53 | 7.29 | 7.32 |
| 10/19/2010 | 7.22 | 7.25 | 7.02 | 7.15 |
| 10/20/2010 | 7.22 | 7.44 | 7.22 | 7.41 |
| 10/21/2010 | 7.44 | 7.53 | 7.15 | 7.41 |
| 10/22/2010 | 7.44 | 7.49 | 7.22 | 7.29 |
| 10/25/2010 | 7.51 | 7.54 | 7.44 | 7.53 |
| 10/26/2010 | 7.54 | 7.63 | 7.46 | 7.49 |
| 10/27/2010 | 7.48 | 7.58 | 7.27 | 7.54 |
| 10/28/2010 | 7.66 | 7.68 | 7.53 | 7.68 |
| 10/29/2010 | 7.8 | 7.83 | 7.51 | 7.51 |
| 11/01/2010 | 7.59 | 7.83 | 7.56 | 7.81 |
| 11/03/2010 | 7.97 | 8.03 | 7.86 | 7.92 |
| 11/04/2010 | 8.02 | 8.15 | 8 | 8.07 |
| 11/05/2010 | 8.1 | 8.1 | 7.71 | 7.92 |
| 11/08/2010 | 7.92 | 7.95 | 7.75 | 7.86 |
| 11/09/2010 | 7.83 | 7.97 | 7.83 | 7.93 |
| 11/10/2010 | 7.92 | 8.03 | 7.71 | 7.92 |
| 11/11/2010 | 8 | 8 | 7.75 | 7.76 |
| 11/12/2010 | 7.68 | 7.75 | 7.56 | 7.59 |
| 11/16/2010 | 7.58 | 7.58 | 7.29 | 7.39 |
| 11/17/2010 | 7.37 | 7.58 | 7.37 | 7.41 |
| 11/18/2010 | 7.53 | 7.76 | 7.53 | 7.63 |
| 11/19/2010 | 7.68 | 7.68 | 7.44 | 7.54 |
| 11/22/2010 | 7.53 | 7.63 | 7.32 | 7.59 |
| 11/23/2010 | 7.49 | 7.51 | 7.2 | 7.32 |
| 11/24/2010 | 7.42 | 7.54 | 7.34 | 7.36 |
| 11/25/2010 | 7.39 | 7.41 | 7.31 | 7.32 |
| 11/26/2010 | 7.27 | 7.27 | 7.17 | 7.17 |
| 11/29/2010 | 7.17 | 7.22 | 6.93 | 7.07 |
| 11/30/2010 | 7.07 | 7.31 | 6.98 | 7.25 |
| 12/01/2010 | 7.41 | 7.58 | 7.36 | 7.42 |
| 12/02/2010 | 7.49 | 7.53 | 7.37 | 7.53 |
| 12/03/2010 | 7.49 | 7.68 | 7.41 | 7.56 |
| 12/06/2010 | 7.58 | 7.64 | 7.44 | 7.59 |
| 12/07/2010 | 7.64 | 7.68 | 7.51 | 7.54 |
| 12/08/2010 | 7.49 | 7.64 | 7.41 | 7.49 |
| 12/09/2010 | 7.49 | 7.54 | 7.24 | 7.34 |
| 12/10/2010 | 7.39 | 7.41 | 7.2 | 7.29 |
| 12/13/2010 | 7.36 | 7.37 | 7.14 | 7.19 |
| 12/14/2010 | 7.2 | 7.24 | 7.02 | 7.14 |
| 12/15/2010 | 7.17 | 7.25 | 7.03 | 7.2 |
| 12/16/2010 | 7.22 | 7.29 | 7.07 | 7.17 |
| 12/17/2010 | 7.1 | 7.19 | 6.86 | 7.19 |
| 12/20/2010 | 7.22 | 7.24 | 6.98 | 7.09 |
| 12/21/2010 | 7.15 | 7.46 | 7.15 | 7.36 |
| 12/22/2010 | 7.36 | 7.53 | 7.31 | 7.46 |
| 12/23/2010 | 7.46 | 7.58 | 7.46 | 7.58 |
| 12/27/2010 | 7.54 | 7.59 | 7.37 | 7.54 |
| 12/28/2010 | 7.51 | 7.66 | 7.51 | 7.66 |
| 12/29/2010 | 7.68 | 7.85 | 7.68 | 7.75 |
| 12/30/2010 | 7.76 | 7.83 | 7.73 | 7.78 |