CSAN3.SA: Cosan S.A. Historical Data

2011 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 6.9318

CLOSE 6.9361

Low

LOW 5.21

High

HIGH 8

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	7.85	7.85	7.64	7.68
01/04/2011	7.8	7.88	7.75	7.83
01/05/2011	7.81	8	7.8	7.81
01/06/2011	7.85	7.88	7.66	7.68
01/07/2011	7.7	7.75	7.56	7.68
01/10/2011	7.68	7.83	7.36	7.78
01/11/2011	7.83	7.97	7.81	7.92
01/12/2011	7.97	8	7.86	7.98
01/13/2011	7.98	7.98	7.83	7.88
01/14/2011	7.86	7.92	7.71	7.9
01/17/2011	7.83	7.83	7.68	7.73
01/18/2011	7.75	7.8	7.7	7.7
01/19/2011	7.73	7.81	7.7	7.76
01/20/2011	7.83	7.83	7.54	7.64
01/21/2011	7.63	7.68	7.41	7.44
01/24/2011	7.48	7.51	7.37	7.49
01/26/2011	7.49	7.59	7.22	7.36
01/27/2011	7.41	7.41	7.12	7.36
01/28/2011	7.36	7.46	7.14	7.25
01/31/2011	7.25	7.44	7.15	7.27
02/01/2011	7.32	7.59	7.19	7.53
02/02/2011	7.56	7.59	7.31	7.36
02/03/2011	7.36	7.46	7.22	7.34
02/04/2011	7.34	7.37	7.03	7.2
02/07/2011	7.25	7.25	7.02	7.19
02/08/2011	7.15	7.29	7.14	7.27
02/09/2011	7.25	7.31	6.95	6.95
02/10/2011	6.73	6.78	6.59	6.68
02/11/2011	6.68	6.92	6.68	6.86
02/14/2011	6.88	7.03	6.8	6.98
02/15/2011	7.07	7.12	6.88	6.92
02/16/2011	6.93	7.09	6.81	7.07
02/17/2011	7.09	7.12	6.92	6.98
02/18/2011	7.05	7.05	6.85	6.88
02/21/2011	6.86	6.92	6.68	6.86
02/22/2011	6.81	6.88	6.71	6.76
02/23/2011	6.88	7.12	6.86	7.12
02/24/2011	7.03	7.12	7	7.1
02/25/2011	7.09	7.1	6.85	7
02/28/2011	7.1	7.27	7.09	7.27
03/01/2011	7.34	7.37	7.22	7.24
03/02/2011	7.42	7.48	7.31	7.46
03/03/2011	7.46	7.58	7.32	7.48
03/04/2011	7.48	7.48	7.24	7.39
03/09/2011	7.27	7.41	7.25	7.36
03/10/2011	7.32	7.34	7.14	7.2
03/11/2011	7.15	7.22	7	7.15
03/14/2011	7.12	7.12	7	7.1
03/15/2011	6.95	7.2	6.86	7.14
03/16/2011	7.14	7.19	6.88	6.98
03/17/2011	7.05	7.09	6.86	6.92
03/18/2011	7	7.12	6.95	6.97
03/21/2011	7.07	7.24	6.98	7.22
03/22/2011	7.2	7.32	7.17	7.27
03/23/2011	7.2	7.2	7.07	7.2
03/24/2011	7.2	7.2	7	7.17
03/25/2011	7.22	7.32	7.12	7.29
03/28/2011	7.25	7.34	7.15	7.22
03/29/2011	7.22	7.24	7.07	7.1
03/30/2011	7.15	7.15	7.03	7.07
03/31/2011	7.1	7.19	7.05	7.1
04/01/2011	7.12	7.32	7.12	7.29
04/04/2011	7.31	7.51	7.31	7.39
04/05/2011	7.39	7.49	7.31	7.49
04/06/2011	7.39	7.44	7.2	7.2
04/07/2011	7.17	7.17	6.76	6.83
04/08/2011	6.86	6.88	6.61	6.66
04/11/2011	6.7	6.81	6.61	6.73
04/12/2011	6.73	6.76	6.61	6.68
04/13/2011	6.73	6.78	6.53	6.61
04/14/2011	6.56	6.73	6.56	6.59
04/15/2011	6.64	6.71	6.59	6.66
04/18/2011	6.64	6.75	6.58	6.59
04/19/2011	6.59	6.71	6.59	6.59
04/20/2011	6.68	6.71	6.56	6.56
04/25/2011	6.61	6.73	6.61	6.64
04/26/2011	6.71	6.73	6.66	6.71
04/27/2011	6.71	6.73	6.49	6.51
04/28/2011	6.48	6.64	6.46	6.58
04/29/2011	6.58	6.76	6.56	6.76
05/02/2011	6.76	6.78	6.51	6.58
05/03/2011	6.58	6.58	6.36	6.36
05/04/2011	6.39	6.48	6.27	6.32
05/05/2011	6.25	6.46	6.19	6.29
05/06/2011	6.39	6.59	6.32	6.39
05/09/2011	6.42	6.68	6.39	6.56
05/10/2011	6.68	6.68	6.42	6.48
05/11/2011	6.46	6.46	6.25	6.31
05/12/2011	6.29	6.42	6.12	6.42
05/13/2011	6.46	6.48	6.1	6.25
05/16/2011	6.19	6.19	5.98	6
05/17/2011	5.98	6.17	5.92	6.15
05/18/2011	6.15	6.17	5.93	5.97
05/19/2011	5.98	6.1	5.88	5.93
05/20/2011	5.93	6.14	5.9	6.09
05/23/2011	6.02	6.14	5.93	6.09
05/24/2011	6.12	6.39	6.05	6.39
05/25/2011	6.34	6.64	6.29	6.64
05/26/2011	6.59	6.66	6.51	6.66
05/27/2011	6.66	6.66	6.54	6.59
05/30/2011	6.63	6.64	6.53	6.64
05/31/2011	6.66	6.75	6.58	6.75
06/01/2011	6.68	6.7	6.46	6.46
06/02/2011	6.53	6.78	6.51	6.78
06/03/2011	6.71	6.98	6.66	6.93
06/06/2011	6.92	6.97	6.7	6.88
06/07/2011	6.92	6.97	6.71	6.76
06/08/2011	6.71	6.97	6.68	6.88
06/09/2011	6.85	6.95	6.8	6.9
06/10/2011	6.86	6.86	6.64	6.75
06/13/2011	6.64	6.81	6.64	6.73
06/14/2011	6.8	6.9	6.71	6.9
06/15/2011	6.81	6.85	6.59	6.63
06/16/2011	6.59	6.73	6.53	6.73
06/17/2011	6.86	6.88	6.7	6.86
06/20/2011	6.8	6.95	6.73	6.88
06/21/2011	6.9	6.93	6.81	6.86
06/22/2011	6.81	6.93	6.76	6.85
06/24/2011	6.85	6.93	6.61	6.75
06/27/2011	6.71	6.78	6.66	6.71
06/28/2011	6.68	6.85	6.68	6.83
06/29/2011	6.81	6.88	6.73	6.85
06/30/2011	6.85	6.88	6.78	6.88
07/01/2011	6.88	6.9	6.73	6.81
07/04/2011	6.83	6.83	6.76	6.76
07/05/2011	6.73	6.78	6.68	6.68
07/06/2011	6.68	6.68	6.58	6.64
07/07/2011	6.7	6.73	6.46	6.49
07/08/2011	6.46	6.71	6.37	6.59
07/11/2011	6.46	6.59	6.42	6.59
07/12/2011	6.54	6.81	6.48	6.75
07/13/2011	6.75	6.81	6.68	6.78
07/14/2011	6.78	6.81	6.68	6.76
07/15/2011	6.76	6.76	6.56	6.73
07/18/2011	6.64	6.71	6.54	6.58
07/19/2011	6.59	6.71	6.54	6.56
07/20/2011	6.63	6.7	6.58	6.64
07/21/2011	6.66	6.93	6.64	6.85
07/22/2011	6.86	6.92	6.73	6.83
07/25/2011	6.81	6.85	6.71	6.81
07/26/2011	6.76	6.8	6.49	6.61
07/27/2011	6.54	6.64	6.32	6.41
07/28/2011	6.41	6.56	6.32	6.56
07/29/2011	6.51	6.71	6.43	6.64
08/01/2011	6.46	6.57	6.31	6.41
08/02/2011	6.38	6.46	6.23	6.23
08/03/2011	6.23	6.28	6.05	6.2
08/04/2011	6.03	6.05	5.69	5.87
08/05/2011	5.78	6.05	5.59	5.98
08/08/2011	5.62	5.75	5.21	5.41
08/09/2011	5.39	5.62	5.29	5.59
08/10/2011	5.37	5.9	5.34	5.67
08/11/2011	5.67	6.01	5.67	5.9
08/12/2011	5.87	6.16	5.74	6.1
08/15/2011	6.06	6.39	6.06	6.31
08/16/2011	6.34	6.48	6.2	6.43
08/17/2011	6.51	6.59	6.33	6.54
08/18/2011	6.39	6.49	6.26	6.36
08/19/2011	6.33	6.39	6.11	6.29
08/22/2011	6.34	6.41	6.23	6.23
08/23/2011	6.25	6.48	6.2	6.44
08/24/2011	6.44	6.52	6.23	6.43
08/25/2011	6.44	6.44	6.18	6.23
08/26/2011	6.21	6.56	6.16	6.46
08/29/2011	6.48	6.67	6.48	6.54
08/30/2011	6.54	6.64	6.38	6.43
08/31/2011	6.48	6.61	6.43	6.61
09/01/2011	6.61	6.79	6.54	6.74
09/02/2011	6.69	6.72	6.61	6.62
09/05/2011	6.56	6.64	6.34	6.59
09/06/2011	6.39	6.64	6.39	6.61
09/08/2011	6.74	6.97	6.64	6.87
09/09/2011	6.79	6.9	6.69	6.89
09/12/2011	6.79	6.9	6.72	6.89
09/13/2011	6.89	6.9	6.67	6.72
09/14/2011	6.72	7.03	6.69	6.94
09/15/2011	6.94	6.97	6.8	6.95
09/16/2011	6.87	7.03	6.87	7
09/19/2011	6.87	7.1	6.87	7.05
09/20/2011	7.12	7.15	6.89	7.05
09/21/2011	7.05	7.13	6.8	6.92
09/22/2011	6.71	6.8	6.38	6.59
09/23/2011	6.52	6.71	6.39	6.59
09/26/2011	6.59	6.75	6.39	6.67
09/27/2011	6.75	6.98	6.74	6.84
09/28/2011	6.9	6.95	6.67	6.8
09/29/2011	6.8	6.89	6.71	6.84
09/30/2011	6.82	6.82	6.57	6.64
10/03/2011	6.56	6.62	6.29	6.36
10/04/2011	6.28	6.56	6.15	6.49
10/05/2011	6.43	6.57	6.33	6.43
10/06/2011	6.52	6.64	6.46	6.54
10/07/2011	6.59	6.77	6.44	6.52
10/10/2011	6.62	6.75	6.54	6.69
10/11/2011	6.72	6.89	6.64	6.79
10/13/2011	6.84	6.95	6.67	6.92
10/14/2011	6.92	7.05	6.85	6.97
10/17/2011	6.87	6.97	6.82	6.92
10/18/2011	6.89	7.13	6.84	7.07
10/19/2011	7.1	7.44	7.02	7.28
10/20/2011	7.26	7.43	7.18	7.33
10/21/2011	7.44	7.54	7.33	7.41
10/24/2011	7.44	7.53	7.28	7.38
10/25/2011	7.33	7.35	7.17	7.33
10/26/2011	7.36	7.36	7.15	7.33
10/27/2011	7.46	7.49	7.35	7.44
10/28/2011	7.41	7.44	7.31	7.4
10/31/2011	7.36	7.53	7.2	7.41
11/01/2011	7.17	7.48	7.17	7.41
11/03/2011	7.49	7.53	7.33	7.33
11/04/2011	7.3	7.36	7.26	7.33
11/07/2011	7.31	7.44	7.28	7.41
11/08/2011	7.38	7.48	7.33	7.44
11/09/2011	7.4	7.41	7.21	7.38
11/10/2011	7.53	7.66	7.36	7.38
11/11/2011	7.43	7.59	7.43	7.51
11/14/2011	7.48	7.53	7.3	7.41
11/16/2011	7.35	7.36	7.21	7.33
11/17/2011	7.26	7.38	7.05	7.15
11/18/2011	7.13	7.21	7.05	7.17
11/21/2011	7.17	7.17	6.98	7.12
11/22/2011	7.13	7.2	7.08	7.18
11/23/2011	7.15	7.2	6.94	7.12
11/24/2011	7.12	7.2	7.03	7.17
11/25/2011	7.12	7.2	7.02	7.13
11/28/2011	7.17	7.41	7.17	7.35
11/29/2011	7.35	7.46	7.21	7.28
11/30/2011	7.4	7.59	7.31	7.44
12/01/2011	7.54	7.69	7.41	7.64
12/02/2011	7.72	7.74	7.56	7.61
12/05/2011	7.61	7.84	7.59	7.67
12/06/2011	7.67	7.79	7.38	7.72
12/07/2011	7.67	7.84	7.56	7.76
12/08/2011	7.77	7.77	7.59	7.72
12/09/2011	7.74	7.74	7.61	7.69
12/12/2011	7.61	7.76	7.61	7.71
12/13/2011	7.72	7.76	7.63	7.69
12/14/2011	7.66	7.72	7.4	7.41
12/15/2011	7.48	7.61	7.21	7.31
12/16/2011	7.36	7.49	7.31	7.38
12/19/2011	7.33	7.46	7.31	7.41
12/20/2011	7.41	7.49	7.36	7.48
12/21/2011	7.43	7.49	7.35	7.41
12/22/2011	7.46	7.46	7.33	7.4
12/23/2011	7.4	7.44	7.33	7.4
12/26/2011	7.48	7.54	7.43	7.49
12/27/2011	7.49	7.49	7.36	7.46
12/28/2011	7.44	7.48	7.28	7.44
12/29/2011	7.44	7.49	7.4	7.48

Menu

Create your free account now!

CSAN3.SA: Cosan S.A. Historical Data

2011 Historical Chart

Average

Low

High