Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cosan S.A. logo
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
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSAN3.SA: Cosan S.A. Historical Data

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.2841
CLOSE 9.3041

Low

LOW 7.3

High

HIGH 12.12
DATEOPENHIGHLOWCLOSE
01/02/20127.467.487.357.4
01/03/20127.437.537.37.49
01/04/20127.467.587.447.53
01/05/20127.537.677.367.59
01/06/20127.597.637.467.49
01/09/20127.537.597.447.56
01/10/20127.637.727.587.67
01/11/20127.667.717.647.66
01/12/20127.727.747.617.69
01/13/20127.677.697.517.59
01/16/20127.547.637.547.61
01/17/20127.677.677.497.54
01/18/20127.547.637.447.63
01/19/20127.647.727.567.61
01/20/20127.587.717.567.66
01/23/20127.677.677.517.59
01/24/20127.597.667.437.66
01/26/20127.667.697.597.66
01/27/20127.637.667.537.66
01/30/20127.597.697.537.61
01/31/20127.637.827.597.82
02/01/20127.868.077.867.99
02/02/20127.958.097.847.92
02/03/20127.828.057.797.99
02/06/20127.9987.897.97
02/07/20127.928.057.98.02
02/08/20128.028.177.928.05
02/09/20128.058.237.998.12
02/10/20127.978.177.98.07
02/13/20128.18.187.998.17
02/14/20128.178.38.058.17
02/15/20128.258.358.228.33
02/16/20128.238.518.238.46
02/17/20128.468.668.418.58
02/22/20128.178.258.028.07
02/23/20128.048.178.048.14
02/24/20128.178.388.178.37
02/27/20128.338.488.338.45
02/28/20128.438.558.278.53
02/29/20128.518.638.418.51
03/01/20128.488.668.488.63
03/02/20128.698.788.558.71
03/05/20128.748.768.568.66
03/06/20128.668.698.568.63
03/07/20128.698.798.648.71
03/08/20128.868.928.648.73
03/09/20128.798.968.68.73
03/12/20128.688.948.638.91
03/13/20128.979.178.919.06
03/14/20129.19.279.069.24
03/15/20129.19.459.069.43
03/16/20129.439.479.379.38
03/19/20129.329.459.299.32
03/20/20129.279.329.229.29
03/21/20129.249.569.249.56
03/22/20129.659.659.339.38
03/23/20129.429.459.299.35
03/26/20129.49.639.359.6
03/27/20129.669.669.439.52
03/28/20129.479.539.339.38
03/29/20129.279.429.079.27
03/30/20129.299.439.099.4
04/02/20129.49.539.329.5
04/03/20129.529.639.439.52
04/04/20129.59.69.439.52
04/05/20129.459.69.429.53
04/09/20129.529.539.379.38
04/10/20129.379.59.249.37
04/11/20129.49.559.249.27
04/12/20129.199.278.768.97
04/13/20128.898.978.648.74
04/16/20128.748.898.718.86
04/17/20128.979.18.949.06
04/18/20129.19.359.019.27
04/19/20129.199.329.069.07
04/20/20129.159.248.898.96
04/23/20128.898.898.518.64
04/24/20128.568.898.568.89
04/25/20128.929.018.818.97
04/26/20128.949.278.919.17
04/27/20129.279.39.099.14
04/30/20129.199.248.999.15
05/02/20129.149.228.999.09
05/03/20129.149.39.129.15
05/04/20129.019.359.019.22
05/07/20129.39.359.149.27
05/08/20129.359.358.929.04
05/09/20128.969.198.879.12
05/10/20129.149.149.029.09
05/11/20129.099.128.979.09
05/14/20128.878.978.738.79
05/15/20128.788.918.618.71
05/16/20128.718.838.518.55
05/17/20128.538.668.178.22
05/18/20128.228.418.098.3
05/21/20128.38.518.228.48
05/22/20128.458.458.238.28
05/23/20128.178.417.948.17
05/24/20128.048.187.878.12
05/25/20128.178.38.078.15
05/28/20128.158.278.078.2
05/29/20128.28.358.028.15
05/30/20128.078.147.898.04
05/31/20128.048.338.048.28
06/01/20128.228.278.048.14
06/04/20128.098.238.028.07
06/05/20128.18.278.18.12
06/06/20128.158.388.18.38
06/08/20128.278.288.128.27
06/11/20128.278.358.18.1
06/12/20128.18.468.058.45
06/13/20128.388.638.38.61
06/14/20128.558.718.468.56
06/15/20128.558.588.418.58
06/18/20128.58.848.458.69
06/19/20128.748.838.638.76
06/20/20128.738.768.538.58
06/21/20128.588.588.378.38
06/22/20128.468.468.278.33
06/25/20128.158.2888.07
06/26/20128.078.338.058.33
06/27/20128.338.458.228.37
06/28/20128.38.418.258.4
06/29/20128.648.648.378.58
07/02/20128.58.68.328.56
07/03/20128.568.618.48.53
07/04/20128.568.688.58.63
07/05/20128.698.698.538.64
07/06/20128.568.668.458.63
07/10/20128.668.688.418.46
07/11/20128.518.538.358.46
07/12/20128.468.58.328.45
07/13/20128.438.568.338.5
07/16/20128.58.68.328.32
07/17/20128.378.538.328.45
07/18/20128.418.638.388.53
07/19/20128.568.648.438.55
07/20/20128.468.588.458.53
07/23/20128.338.538.338.45
07/24/20128.458.458.228.4
07/25/20128.438.468.358.45
07/26/20128.538.698.328.55
07/27/20128.698.918.468.84
07/30/20128.838.928.698.84
07/31/20128.848.848.58.63
08/01/20128.728.868.68.73
08/02/20128.688.788.548.56
08/03/20128.768.888.528.64
08/06/20128.678.978.658.91
08/07/20128.979.128.848.99
08/08/20128.979.298.929.23
08/09/20129.169.189.049.08
08/10/20128.919.058.848.94
08/13/20128.929.048.78.89
08/14/20128.899.058.848.97
08/15/20128.979.128.919.1
08/16/20129.19.218.979.05
08/17/20129.089.168.929.12
08/20/20129.129.2699.23
08/21/20129.269.559.189.39
08/22/20129.329.589.329.47
08/23/20129.429.59.349.34
08/24/20129.329.639.329.58
08/27/20129.539.669.479.59
08/28/20129.639.649.369.43
08/29/20129.489.489.239.34
08/30/20129.369.519.319.51
08/31/20129.559.639.349.55
09/03/20129.59.649.489.56
09/04/20129.519.599.299.43
09/05/20129.489.759.429.69
09/06/20129.749.919.569.88
09/10/20129.9510.019.699.74
09/11/20129.829.999.89.95
09/12/20129.9110.179.879.93
09/13/20129.9310.289.8710.25
09/14/201210.310.39.919.98
09/17/201210.0310.29.9810.03
09/18/201210.0410.1710.0110.01
09/19/201210.0710.3410.0410.27
09/20/201210.1910.2710.0610.12
09/21/201210.1710.3110.0610.19
09/24/201210.1910.2810.1110.22
09/25/201210.2210.3610.1710.22
09/26/201210.210.510.1410.47
09/27/201210.510.5810.3410.5
09/28/201210.4910.5710.3110.46
10/01/201210.4210.6210.4110.49
10/02/201210.4710.5810.3810.5
10/03/201210.5710.5710.3110.47
10/04/201210.4610.5410.3110.39
10/05/201210.4610.7110.4110.58
10/08/201210.5210.7110.4610.62
10/09/201210.7110.7110.4910.63
10/10/201210.6310.6610.510.66
10/11/201210.9210.9810.7810.9
10/15/201210.8410.8710.3810.41
10/16/201210.5210.5710.2210.49
10/17/201210.510.6810.510.58
10/18/201210.5810.6510.3910.57
10/19/201210.610.7310.5210.63
10/22/201210.6310.7310.5510.68
10/23/201210.6210.7310.4110.49
10/24/201210.5510.5510.3810.41
10/25/201210.4210.5710.4110.46
10/26/201210.4210.8210.4110.78
10/29/201210.7110.7910.6510.79
10/30/201210.7910.9810.7910.98
10/31/201210.9511.1410.7911
11/01/201211.1111.310.9811.25
11/05/201211.2111.2711.111.24
11/06/201211.2211.2911.0511.1
11/07/201211.0811.1410.8710.87
11/08/201211.0511.2911.0311.13
11/09/201211.1311.3510.9711.18
11/12/201211.1811.1911.0311.05
11/13/201211.0511.2710.9511.14
11/14/201211.0811.2411.0311.11
11/16/201211.1111.1910.9411.02
11/19/201211.0811.310.9811.27
11/21/201211.3511.3511.0611.21
11/22/201211.1611.2211.0311.13
11/23/201211.1611.3211.1111.29
11/26/201211.2211.411.1811.18
11/27/201211.1811.3811.1111.19
11/28/201211.1611.2411.0511.14
11/29/201211.2111.2411.0311.22
11/30/201211.2211.2510.9511.1
12/03/201211.1411.1610.8911.02
12/04/201211.0211.110.8910.94
12/05/201210.9811.0210.7410.97
12/06/201210.9211.1310.8611.11
12/07/201211.0811.2111.0311.1
12/10/201211.0811.2110.9711.13
12/11/201211.2411.2511.0611.19
12/12/201211.2411.3711.0311.24
12/13/201211.1911.3311.0811.22
12/14/201211.2211.3811.2211.32
12/17/201211.2711.6511.2711.64
12/18/201211.7511.7511.5411.72
12/19/201211.7211.9111.4811.86
12/20/201211.812.1211.7511.83
12/21/201211.7711.9711.6511.83
12/26/201211.8112.111.7311.97
12/27/201211.9912.0711.6911.86
12/28/201211.8611.9711.711.8