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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 9.41
CLOSE 9.4117

Low

LOW 7.59

High

HIGH 10.76
DATEOPENHIGHLOWCLOSE
01/02/20179.319.379.159.2
01/03/20179.269.729.269.63
01/04/20179.589.659.499.63
01/05/20179.619.829.339.61
01/06/20179.59.599.379.38
01/09/20179.399.589.319.53
01/10/20179.579.669.39.3
01/11/20179.389.399.119.39
01/12/20179.69.719.439.54
01/13/20179.539.69.449.55
01/16/20179.539.619.469.49
01/17/20179.469.869.469.83
01/18/20179.869.899.579.71
01/19/20179.749.89.639.8
01/20/20179.83109.779.97
01/23/20179.9910.039.819.98
01/24/20179.9810.169.9310.1
01/26/201710.1610.2510.0510.09
01/27/201710.110.19.8810.03
01/30/20179.9610.029.759.93
01/31/20179.9310.029.829.97
02/01/201710.0510.189.9410.05
02/02/201710.0210.279.9710.21
02/03/201710.2510.6410.1510.55
02/06/201710.5510.710.4210.54
02/07/201710.610.610.2910.44
02/08/201710.4310.4410.1810.25
02/09/201710.2510.3510.0810.27
02/10/201710.2910.4310.2110.38
02/13/201710.4110.4610.1910.3
02/14/201710.310.4910.2910.42
02/15/201710.4710.7610.410.53
02/16/201710.5410.6510.3710.49
02/17/201710.4910.6110.4110.54
02/20/201710.610.6910.510.64
02/21/201710.6310.7410.4910.74
02/22/201710.7110.7110.1310.2
02/23/201710.2510.269.8610.08
02/24/20179.9310.139.719.87
03/01/20179.889.979.559.65
03/02/20179.699.899.669.72
03/03/20179.769.839.429.5
03/06/20179.469.769.469.74
03/07/20179.749.749.259.44
03/08/20179.469.649.369.41
03/09/20179.419.659.399.58
03/10/20179.659.729.379.42
03/13/20179.539.729.449.65
03/14/20179.69.69.269.26
03/15/20179.329.579.169.53
03/16/20179.59.759.429.55
03/17/20179.589.699.219.37
03/20/20179.229.69.229.39
03/21/20179.359.388.939.03
03/22/20179.039.318.899.31
03/23/20179.229.229.039.11
03/24/20179.149.499.059.31
03/27/20179.289.439.169.36
03/28/20179.289.79.289.65
03/29/20179.659.699.499.63
03/30/20179.659.699.399.49
03/31/20179.469.619.449.61
04/03/20179.619.869.59.63
04/04/20179.589.669.369.46
04/05/20179.539.669.39.41
04/06/20179.359.579.269.39
04/07/20179.369.589.339.58
04/10/20179.589.649.479.6
04/11/20179.539.69.279.53
04/12/20179.529.839.479.63
04/13/20179.559.649.429.46
04/17/20179.499.579.449.49
04/18/20179.489.489.249.33
04/19/20179.369.399.049.08
04/20/20179.119.198.948.97
04/24/20179.119.158.989.05
04/25/20179.039.158.929.15
04/26/20179.119.118.878.87
04/27/20178.888.968.748.83
04/28/20178.869.198.839.19
05/02/20179.249.499.19.33
05/03/20179.379.389.119.11
05/04/20179.119.118.748.8
05/05/20178.819.088.818.96
05/08/20178.979.218.969.21
05/09/20179.219.439.189.39
05/10/20179.419.759.359.55
05/11/20179.579.749.379.41
05/12/20179.59.689.419.53
05/15/20179.59.729.479.65
05/16/20179.719.949.689.94
05/17/20179.879.889.689.79
05/18/20178.389.218.388.97
05/19/20178.919.148.919.09
05/22/20178.858.998.718.83
05/23/20178.979.118.859.04
05/24/20179.29.279.089.13
05/25/20179.139.269.139.21
05/26/20179.279.389.139.28
05/29/20179.279.439.159.38
05/30/20179.399.449.279.28
05/31/20179.289.399.19.1
06/01/20179.249.499.249.27
06/02/20179.359.439.149.14
06/05/20179.049.058.638.76
06/06/20178.88.888.498.74
06/07/20178.768.878.58.74
06/08/20178.658.678.228.44
06/09/20178.448.588.138.2
06/12/20178.168.277.928.05
06/13/20178.058.167.857.94
06/14/20178.028.217.878.05
06/16/201788.097.877.89
06/19/20177.917.997.877.94
06/20/20177.927.947.787.8
06/21/20177.767.917.67.69
06/22/20177.667.827.597.82
06/23/20177.88.097.768.08
06/26/20178.138.328.18.3
06/27/20178.278.418.218.41
06/28/20178.448.598.448.52
06/29/20178.68.728.528.71
06/30/20178.778.828.618.77
07/03/20178.788.788.578.69
07/04/20178.698.768.588.74
07/05/20178.768.768.528.61
07/06/20178.658.78.488.55
07/07/20178.588.638.328.43
07/10/20178.438.578.428.47
07/11/20178.438.578.428.5
07/12/20178.68.778.578.76
07/13/20178.839.028.818.97
07/14/20179.039.098.899.02
07/17/20179.029.088.919
07/18/20179.029.038.868.99
07/19/20179.029.248.989.2
07/20/20179.229.269.099.09
07/21/20179.219.258.949.02
07/24/20179.029.118.979.07
07/25/20179.089.199.089.13
07/26/20179.169.169.029.08
07/27/20179.099.259.089.14
07/28/20179.149.148.969.05
07/31/20179.19.168.989.16
08/01/20179.159.158.918.97
08/02/20178.949.18.939.07
08/03/20179.079.118.888.92
08/04/20178.949.158.949.15
08/07/20179.199.449.149.44
08/08/20179.449.489.279.27
08/09/20179.289.289.079.19
08/10/20179.099.2699.18
08/11/20179.219.2299.14
08/14/20179.149.439.19.36
08/15/20179.369.539.329.5
08/16/20179.549.599.449.47
08/17/20179.479.479.319.38
08/18/20179.429.599.379.55
08/21/20179.589.619.29.44
08/22/20179.489.599.359.52
08/23/20179.539.659.389.57
08/24/20179.639.829.59.69
08/25/20179.729.819.649.76
08/28/20179.779.889.749.82
08/29/20179.759.899.79.82
08/30/20179.829.859.669.74
08/31/20179.759.819.639.8
09/01/20179.829.969.799.88
09/04/20179.86109.829.96
09/05/201710.0310.159.889.94
09/06/20171010.059.729.89
09/08/20179.869.899.769.82
09/11/20179.879.999.829.87
09/12/20179.899.969.819.87
09/13/20179.889.989.839.96
09/14/20179.869.979.819.85
09/15/20179.859.999.689.99
09/18/20179.999.999.779.81
09/19/20179.799.859.59.8
09/20/20179.769.949.719.89
09/21/20179.919.949.729.88
09/22/20179.899.929.559.59
09/25/20179.599.729.499.6
09/26/20179.639.639.529.58
09/27/20179.589.589.279.27
09/28/20179.219.369.089.14
09/29/20179.169.219.059.19
10/02/20179.149.369.039.32
10/03/20179.359.649.269.59
10/04/20179.589.779.419.77
10/05/20179.799.939.599.69
10/06/20179.639.729.429.61
10/09/20179.779.839.439.5
10/10/20179.549.799.469.74
10/11/20179.589.819.489.71
10/13/20179.710.079.6910
10/16/201710.0210.059.759.87
10/17/20179.899.899.79.71
10/18/20179.799.859.639.76
10/19/20179.749.769.579.69
10/20/20179.689.779.649.77
10/23/20179.89.939.649.68
10/24/20179.769.889.619.7
10/25/20179.759.779.489.65
10/26/20179.659.769.589.61
10/27/20179.669.729.529.68
10/30/20179.699.699.379.37
10/31/20179.379.619.289.49
11/01/20179.549.599.359.39
11/03/20179.429.499.199.41
11/06/20179.469.559.329.44
11/07/20179.399.469.169.18
11/08/20179.219.469.219.39
11/09/20179.429.449.259.42
11/10/20179.479.479.169.2
11/13/20179.59.549.099.26
11/14/20179.39.38.888.91
11/16/20178.899.158.899
11/17/20178.969.278.969.16
11/21/20179.449.69.259.26
11/22/20179.279.379.259.32
11/23/20179.259.399.259.39
11/24/20179.359.399.269.27
11/27/20179.219.329.119.31
11/28/20179.369.479.259.31
11/29/20179.39.439.29.27
11/30/20179.219.2699.09
12/01/20179.089.218.979.05
12/04/20179.059.249.059.19
12/05/20179.199.278.969.02
12/06/20178.969.078.828.96
12/07/20178.9498.669
12/08/20179.059.18.828.82
12/11/20178.838.998.758.94
12/12/20178.899.158.839.15
12/13/20179.499.759.399.63
12/14/20179.639.719.469.65
12/15/20179.619.899.589.89
12/18/20179.879.969.779.83
12/19/20179.829.989.799.92
12/20/20179.8910.219.8710.15
12/21/201710.0510.3610.0310.36
12/22/201710.2710.4810.2210.41
12/26/201710.3610.5710.3310.46
12/27/201710.4110.510.4110.46
12/28/201710.4410.610.4410.53