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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.0218
CLOSE 9.0355

Low

LOW 5.97

High

HIGH 12.08
DATEOPENHIGHLOWCLOSE
01/04/20166.886.96.536.62
01/05/20166.676.756.536.65
01/06/20166.586.626.376.53
01/07/20166.376.466.176.46
01/08/20166.456.566.346.46
01/11/20166.456.616.376.46
01/12/20166.466.525.986.13
01/13/20166.166.456.166.34
01/14/20166.346.396.076.37
01/15/20166.326.396.176.29
01/18/20166.236.296.136.2
01/19/20166.266.326.086.1
01/20/20166.016.245.976.24
01/21/20166.166.366.166.24
01/22/20166.296.556.296.48
01/26/20166.366.686.366.45
01/27/20166.566.746.486.62
01/28/20166.716.816.566.78
01/29/20166.847.036.776.94
02/01/20166.96.976.786.93
02/02/20166.846.976.746.78
02/03/20166.876.886.566.62
02/04/20166.76.776.566.64
02/05/20166.596.686.366.45
02/10/20166.266.536.266.51
02/11/20166.46.456.26.32
02/12/20166.326.596.326.51
02/15/20166.626.836.626.71
02/16/20166.716.876.686.77
02/17/20166.866.876.616.74
02/18/20166.656.86.636.74
02/19/20166.586.676.396.56
02/22/20166.76.896.696.82
02/23/20166.87.076.766.89
02/24/20166.827.16.727.05
02/25/20166.967.146.937.11
02/26/20167.197.387.057.11
02/29/20167.287.387.187.32
03/01/20167.367.627.347.5
03/02/20167.487.67.397.56
03/03/20167.67.777.597.7
03/04/20167.88.087.717.81
03/07/20167.837.887.627.71
03/08/20167.717.87.467.7
03/09/20167.77.937.627.76
03/10/20167.838.047.717.87
03/11/20167.868.017.87.87
03/14/20167.837.977.677.9
03/15/20167.747.977.677.8
03/16/20167.748.047.77.86
03/17/20167.978.57.978.29
03/18/20168.358.498.228.32
03/21/20168.388.648.358.39
03/22/20168.438.678.428.6
03/23/20168.598.648.358.63
03/24/20168.528.618.428.49
03/28/20168.618.738.598.66
03/29/20168.78.848.638.7
03/30/20168.778.998.648.68
03/31/20168.688.758.478.59
04/01/20168.68.748.528.71
04/04/20168.498.497.888.04
04/05/20168.088.327.978.07
04/06/20167.978.187.847.97
04/07/20168.048.217.958.11
04/08/20168.38.458.258.25
04/11/20168.358.358.118.15
04/12/20168.268.438.198.28
04/13/20168.468.678.368.56
04/14/20168.618.748.528.57
04/15/20168.78.858.478.7
04/18/20168.638.888.298.67
04/19/20168.79.128.78.94
04/20/20168.888.98.638.85
04/22/20168.678.888.528.81
04/25/20168.818.818.478.53
04/26/20168.648.748.328.38
04/27/20168.468.988.458.92
04/28/20168.918.988.668.78
04/29/20168.78.848.638.71
05/02/20168.788.818.468.6
05/03/20168.538.598.48.53
05/04/20168.528.678.398.64
05/05/20168.78.718.468.56
05/06/20168.538.748.468.66
05/09/20168.68.618.258.5
05/10/20168.648.778.498.64
05/11/20168.758.888.568.81
05/12/20168.829.28.779.16
05/13/20169.189.439.139.39
05/16/20169.189.388.859.29
05/17/20169.399.619.279.59
05/18/20169.489.819.339.38
05/19/20169.329.358.949.13
05/20/20169.189.389.079.2
05/23/20169.019.338.989.2
05/24/20169.259.469.039.12
05/25/20169.179.249.099.14
05/27/20169.039.188.878.98
05/30/20168.949.128.918.95
05/31/20168.959.18.888.94
06/01/20168.879.148.769.06
06/02/20169.069.218.919.12
06/03/20169.149.29.029.16
06/06/20169.29.329.169.25
06/07/20169.259.329.129.21
06/08/20169.229.429.229.35
06/09/20169.369.369.19.21
06/10/20169.169.188.878.94
06/13/20168.839.018.668.99
06/14/20168.949.018.588.69
06/15/20168.688.948.618.76
06/16/20168.688.818.478.77
06/17/20168.819.038.798.91
06/20/20169.019.258.969.07
06/21/20169.129.178.849.16
06/22/20169.219.228.878.9
06/23/20168.999.098.818.96
06/24/20168.698.878.578.65
06/27/20168.588.98.578.84
06/28/20168.999.28.929.07
06/29/20169.179.398.98.99
06/30/20168.969.228.929.07
07/01/20169.189.289.029.17
07/04/20169.259.369.169.24
07/05/20169.29.279.079.18
07/06/20169.29.429.139.33
07/07/20169.319.489.279.31
07/08/20169.369.429.289.39
07/11/20169.399.469.389.46
07/12/20169.479.589.399.42
07/13/20169.429.489.319.36
07/14/20169.479.549.389.5
07/15/20169.449.589.179.21
07/18/20169.29.429.139.35
07/19/20169.359.519.319.39
07/20/20169.429.449.299.43
07/21/20169.399.479.229.32
07/22/20169.359.449.289.28
07/25/20169.319.339.039.13
07/26/20169.169.439.079.31
07/27/20169.359.399.259.27
07/28/20169.259.319.099.29
07/29/20169.299.389.219.27
08/01/20169.319.329.139.18
08/02/20169.189.248.838.98
08/03/20168.989.058.768.88
08/04/20168.928.988.78.79
08/05/20168.839.218.819.21
08/08/20169.219.228.999.12
08/09/20169.169.259.149.24
08/10/20169.249.299.129.29
08/11/20169.429.439.139.27
08/12/20169.279.479.149.28
08/15/20169.249.489.219.33
08/16/20169.289.629.279.53
08/17/20169.539.849.489.84
08/18/20169.849.919.689.87
08/19/20169.89.879.699.76
08/22/20169.749.779.489.57
08/23/20169.579.689.559.59
08/24/20169.589.879.519.76
08/25/20169.769.959.689.83
08/26/20169.849.949.769.85
08/29/20169.8810.139.739.96
08/30/20169.9810.59.9110.5
08/31/201610.4210.4710.110.24
09/01/201610.2410.4810.1710.25
09/02/201610.2410.3510.210.35
09/05/201610.3510.5210.2910.42
09/06/201610.4610.4610.2410.32
09/08/201610.2910.3210.1110.28
09/09/201610.1610.229.9410
09/12/20161010.149.8310.05
09/13/201610.0210.029.699.77
09/14/20169.729.839.629.66
09/15/20169.689.969.689.83
09/16/20169.779.779.629.62
09/19/20169.629.859.629.72
09/20/20169.7910.149.7910.09
09/21/201610.1310.311010.26
09/22/201610.3510.4410.1310.2
09/23/201610.2810.289.9610.14
09/26/201610.110.19.919.94
09/27/20169.9410.059.879.99
09/28/20169.9910.329.9910.32
09/29/201610.2510.3510.1610.21
09/30/201610.1710.2810.0610.26
10/03/201610.2810.5110.2810.43
10/04/201610.4310.4710.2410.37
10/05/201610.4210.8310.410.8
10/06/201610.811.0210.7211
10/07/20161111.1310.7811
10/10/20161111.110.7810.89
10/11/201610.9211.2110.8311
10/13/201610.9511.3710.8711.29
10/14/201611.3311.3510.9811.29
10/17/201611.311.4611.211.35
10/18/201611.3611.9211.2811.92
10/19/201611.8112.0811.411.46
10/20/201611.4611.7211.311.56
10/21/201611.5911.8111.5211.8
10/24/201611.8111.8811.511.62
10/25/201611.5611.7411.511.7
10/26/201611.5611.6311.1111.22
10/27/201611.2211.7211.2111.69
10/28/201611.6311.811.5511.61
10/31/201611.6511.7311.5811.69
11/01/201611.7311.7411.2511.36
11/03/201611.2811.4411.0311.06
11/04/201611.0311.3910.9811.07
11/07/201611.2111.5911.2111.58
11/08/201611.511.7811.4811.77
11/09/201611.3311.6511.111.48
11/10/201611.5411.5810.3911.09
11/11/201610.8810.961010.07
11/14/201610.0510.439.810.35
11/16/201610.3510.59.9610.07
11/17/201610.2210.229.669.66
11/18/20169.6610.379.5810.06
11/21/201610.0910.579.8310.25
11/22/201610.4610.5110.1810.36
11/23/201610.3510.469.9610.21
11/24/201610.2910.4210.110.32
11/25/201610.2210.5910.1410.47
11/28/201610.4710.5710.2510.48
11/29/201610.4810.4810.2910.4
11/30/201610.5210.8810.5110.74
12/01/201610.6210.7310.2410.37
12/02/201610.2610.559.8810.4
12/05/201610.4310.479.9510.07
12/06/201610.0710.6510.0210.62
12/07/201610.7410.7910.3410.59
12/08/20169.819.899.349.52
12/09/20169.619.79.49.64
12/12/20169.479.579.429.49
12/13/20169.219.329.089.2
12/14/20169.169.389.039.03
12/15/20169.029.38.819.21
12/16/20169.279.3599.2
12/19/20169.29.318.948.94
12/20/20169.089.138.888.99
12/21/20168.989.228.949.04
12/22/20169.049.218.969.19
12/23/20169.219.229.119.13
12/26/20169.189.189.029.03
12/27/20169.139.188.828.83
12/28/20168.839.448.669.35
12/29/20169.339.449.169.44