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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 9.5895
CLOSE 9.5838
Low
LOW 7.97
High
HIGH 12.27
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 10.64 | 10.83 | 10.58 | 10.8 |
| 01/03/2018 | 10.8 | 10.99 | 10.69 | 10.8 |
| 01/04/2018 | 10.82 | 10.99 | 10.74 | 10.77 |
| 01/05/2018 | 10.69 | 10.94 | 10.64 | 10.88 |
| 01/08/2018 | 10.86 | 10.88 | 10.6 | 10.8 |
| 01/09/2018 | 10.76 | 10.77 | 10.47 | 10.49 |
| 01/10/2018 | 10.41 | 10.5 | 10.27 | 10.3 |
| 01/11/2018 | 10.24 | 10.4 | 10.24 | 10.4 |
| 01/12/2018 | 10.36 | 10.59 | 10.3 | 10.59 |
| 01/15/2018 | 10.57 | 10.63 | 10.49 | 10.58 |
| 01/16/2018 | 10.61 | 10.64 | 10.35 | 10.35 |
| 01/17/2018 | 10.35 | 10.66 | 10.3 | 10.66 |
| 01/18/2018 | 10.64 | 10.79 | 10.54 | 10.79 |
| 01/19/2018 | 10.8 | 10.88 | 10.71 | 10.76 |
| 01/22/2018 | 10.76 | 10.76 | 10.61 | 10.64 |
| 01/23/2018 | 10.61 | 10.82 | 10.59 | 10.82 |
| 01/24/2018 | 10.83 | 11.41 | 10.83 | 11.22 |
| 01/26/2018 | 11.29 | 11.48 | 11.12 | 11.48 |
| 01/29/2018 | 11.42 | 11.62 | 11.35 | 11.59 |
| 01/30/2018 | 11.54 | 11.55 | 11.19 | 11.26 |
| 01/31/2018 | 11.31 | 11.36 | 11.08 | 11.08 |
| 02/01/2018 | 11.05 | 11.38 | 11.04 | 11.16 |
| 02/02/2018 | 10.97 | 11.29 | 10.97 | 11.18 |
| 02/05/2018 | 11.14 | 11.37 | 10.88 | 11.08 |
| 02/06/2018 | 11.07 | 11.3 | 10.75 | 11.29 |
| 02/07/2018 | 11.29 | 11.37 | 11.15 | 11.26 |
| 02/08/2018 | 11.16 | 11.21 | 10.87 | 10.99 |
| 02/09/2018 | 10.87 | 11.04 | 10.57 | 11.02 |
| 02/14/2018 | 11.14 | 11.15 | 10.88 | 10.93 |
| 02/15/2018 | 10.94 | 11.1 | 10.94 | 11.02 |
| 02/16/2018 | 11.02 | 11.19 | 10.71 | 10.9 |
| 02/19/2018 | 10.99 | 11.41 | 10.98 | 11.33 |
| 02/20/2018 | 11.35 | 11.92 | 11.35 | 11.82 |
| 02/21/2018 | 11.82 | 12.27 | 11.82 | 12.14 |
| 02/22/2018 | 12.14 | 12.15 | 11.83 | 11.96 |
| 02/23/2018 | 12.01 | 12.05 | 11.37 | 11.68 |
| 02/26/2018 | 11.76 | 11.88 | 11.47 | 11.7 |
| 02/27/2018 | 11.71 | 11.73 | 11.3 | 11.3 |
| 02/28/2018 | 11.3 | 11.3 | 10.9 | 11.01 |
| 03/01/2018 | 10.96 | 11.32 | 10.9 | 11.24 |
| 03/02/2018 | 11.2 | 11.25 | 10.97 | 11.25 |
| 03/05/2018 | 11.22 | 11.24 | 11.01 | 11.14 |
| 03/06/2018 | 11.22 | 11.32 | 11.02 | 11.25 |
| 03/07/2018 | 11.16 | 11.24 | 11.03 | 11.2 |
| 03/08/2018 | 11.12 | 11.21 | 10.99 | 11.05 |
| 03/09/2018 | 11.03 | 11.52 | 10.99 | 11.46 |
| 03/12/2018 | 11.48 | 11.58 | 11.29 | 11.37 |
| 03/13/2018 | 11.4 | 11.47 | 10.99 | 10.99 |
| 03/14/2018 | 10.9 | 11.1 | 10.9 | 10.98 |
| 03/15/2018 | 11.02 | 11.05 | 10.74 | 10.86 |
| 03/16/2018 | 10.81 | 11.09 | 10.81 | 11.09 |
| 03/19/2018 | 10.99 | 11.09 | 10.65 | 10.81 |
| 03/20/2018 | 10.81 | 10.88 | 10.61 | 10.69 |
| 03/21/2018 | 10.75 | 10.91 | 10.69 | 10.86 |
| 03/22/2018 | 10.86 | 10.86 | 10.6 | 10.68 |
| 03/23/2018 | 10.59 | 10.82 | 10.54 | 10.65 |
| 03/26/2018 | 10.77 | 10.86 | 10.54 | 10.79 |
| 03/27/2018 | 10.72 | 10.77 | 10.55 | 10.55 |
| 03/28/2018 | 10.47 | 10.5 | 10.26 | 10.36 |
| 03/29/2018 | 10.33 | 10.57 | 10.33 | 10.54 |
| 04/02/2018 | 10.54 | 10.54 | 10.25 | 10.32 |
| 04/03/2018 | 10.47 | 10.47 | 10.21 | 10.31 |
| 04/04/2018 | 10.19 | 10.3 | 10.16 | 10.22 |
| 04/05/2018 | 10.41 | 10.46 | 10.1 | 10.13 |
| 04/06/2018 | 10.11 | 10.19 | 9.91 | 10.04 |
| 04/09/2018 | 10.15 | 10.21 | 9.82 | 9.85 |
| 04/10/2018 | 9.93 | 10.03 | 9.75 | 9.88 |
| 04/11/2018 | 9.93 | 10.4 | 9.91 | 10.27 |
| 04/12/2018 | 10.31 | 10.31 | 10.13 | 10.26 |
| 04/13/2018 | 10.21 | 10.26 | 9.96 | 10.02 |
| 04/16/2018 | 10.07 | 10.09 | 9.75 | 9.75 |
| 04/17/2018 | 9.76 | 10.02 | 9.69 | 9.97 |
| 04/18/2018 | 9.98 | 10.05 | 9.82 | 9.82 |
| 04/19/2018 | 9.77 | 9.91 | 9.57 | 9.65 |
| 04/20/2018 | 9.61 | 9.71 | 9.57 | 9.66 |
| 04/23/2018 | 9.54 | 9.94 | 9.54 | 9.59 |
| 04/24/2018 | 9.59 | 10.21 | 9.59 | 10.04 |
| 04/25/2018 | 9.92 | 10.11 | 9.85 | 9.99 |
| 04/26/2018 | 10 | 10.24 | 9.93 | 10.24 |
| 04/27/2018 | 10.32 | 10.38 | 10.05 | 10.22 |
| 04/30/2018 | 10.15 | 10.2 | 10.05 | 10.1 |
| 05/02/2018 | 10.03 | 10.2 | 9.85 | 10.08 |
| 05/03/2018 | 9.74 | 9.83 | 9.42 | 9.47 |
| 05/04/2018 | 9.4 | 9.47 | 9.2 | 9.29 |
| 05/07/2018 | 9.3 | 9.42 | 9.2 | 9.23 |
| 05/08/2018 | 9.33 | 9.56 | 9.23 | 9.34 |
| 05/09/2018 | 9.4 | 9.62 | 9.35 | 9.57 |
| 05/10/2018 | 9.62 | 9.69 | 9.5 | 9.5 |
| 05/11/2018 | 9.6 | 10.1 | 9.6 | 9.88 |
| 05/14/2018 | 9.93 | 10.09 | 9.82 | 10.01 |
| 05/15/2018 | 9.87 | 10.23 | 9.69 | 10.2 |
| 05/16/2018 | 10.12 | 10.23 | 9.93 | 10.09 |
| 05/17/2018 | 10.01 | 10.47 | 9.96 | 10.19 |
| 05/18/2018 | 10.15 | 10.26 | 9.86 | 10.1 |
| 05/21/2018 | 10.25 | 10.27 | 10.01 | 10.1 |
| 05/22/2018 | 10.19 | 10.29 | 10 | 10.19 |
| 05/23/2018 | 10.15 | 10.55 | 10.07 | 10.34 |
| 05/24/2018 | 10.13 | 10.22 | 10 | 10.15 |
| 05/25/2018 | 10.1 | 10.28 | 10.01 | 10.01 |
| 05/28/2018 | 9.83 | 9.88 | 9.43 | 9.47 |
| 05/29/2018 | 9.53 | 9.83 | 9.53 | 9.69 |
| 05/30/2018 | 9.57 | 9.88 | 9.57 | 9.8 |
| 06/01/2018 | 9.98 | 10.21 | 9.64 | 9.72 |
| 06/04/2018 | 9.7 | 9.98 | 9.64 | 9.73 |
| 06/05/2018 | 9.68 | 9.87 | 9.6 | 9.68 |
| 06/06/2018 | 9.57 | 9.79 | 9.48 | 9.64 |
| 06/07/2018 | 9.53 | 9.56 | 8.87 | 9.27 |
| 06/08/2018 | 9.1 | 9.33 | 8.96 | 9.04 |
| 06/11/2018 | 9.01 | 9.28 | 9.01 | 9.17 |
| 06/12/2018 | 9.15 | 9.23 | 8.92 | 9 |
| 06/13/2018 | 9.01 | 9.09 | 8.81 | 9.01 |
| 06/14/2018 | 9.09 | 9.1 | 8.81 | 8.82 |
| 06/15/2018 | 8.89 | 8.89 | 8.72 | 8.75 |
| 06/18/2018 | 8.71 | 8.89 | 8.57 | 8.83 |
| 06/19/2018 | 8.79 | 9 | 8.71 | 8.88 |
| 06/20/2018 | 8.97 | 8.97 | 8.77 | 8.85 |
| 06/21/2018 | 8.75 | 8.96 | 8.75 | 8.84 |
| 06/22/2018 | 8.81 | 9.03 | 8.77 | 8.94 |
| 06/25/2018 | 8.95 | 9.1 | 8.87 | 9.01 |
| 06/26/2018 | 9.1 | 9.17 | 8.96 | 9.05 |
| 06/27/2018 | 9.01 | 9.13 | 8.81 | 8.89 |
| 06/28/2018 | 8.76 | 9.08 | 8.76 | 8.89 |
| 06/29/2018 | 8.96 | 9.07 | 8.81 | 8.89 |
| 07/02/2018 | 9 | 9 | 8.71 | 8.79 |
| 07/03/2018 | 8.84 | 8.97 | 8.75 | 8.9 |
| 07/04/2018 | 8.97 | 9.04 | 8.85 | 8.98 |
| 07/05/2018 | 9.07 | 9.11 | 8.88 | 8.95 |
| 07/06/2018 | 8.89 | 9.22 | 8.89 | 9.15 |
| 07/10/2018 | 9.22 | 9.36 | 9.15 | 9.36 |
| 07/11/2018 | 9.4 | 9.4 | 9.22 | 9.23 |
| 07/12/2018 | 9.31 | 9.61 | 9.27 | 9.61 |
| 07/13/2018 | 9.6 | 9.8 | 9.49 | 9.67 |
| 07/16/2018 | 9.57 | 9.7 | 9.33 | 9.38 |
| 07/17/2018 | 9.37 | 9.66 | 9.27 | 9.53 |
| 07/18/2018 | 9.53 | 9.85 | 9.47 | 9.73 |
| 07/19/2018 | 9.66 | 9.7 | 9.43 | 9.59 |
| 07/20/2018 | 9.73 | 10.09 | 9.72 | 9.98 |
| 07/23/2018 | 9.83 | 9.94 | 9.56 | 9.61 |
| 07/24/2018 | 9.69 | 9.79 | 9.56 | 9.77 |
| 07/25/2018 | 9.76 | 10.01 | 9.69 | 9.92 |
| 07/26/2018 | 9.82 | 9.93 | 9.6 | 9.75 |
| 07/27/2018 | 9.75 | 9.85 | 9.66 | 9.8 |
| 07/30/2018 | 9.85 | 10.01 | 9.63 | 9.89 |
| 07/31/2018 | 9.62 | 9.72 | 9.27 | 9.31 |
| 08/01/2018 | 9.24 | 9.37 | 9.13 | 9.34 |
| 08/02/2018 | 9.28 | 9.74 | 9.28 | 9.73 |
| 08/03/2018 | 9.76 | 10.02 | 9.73 | 10.02 |
| 08/06/2018 | 10.02 | 10.09 | 9.73 | 9.8 |
| 08/07/2018 | 9.8 | 10.1 | 9.75 | 10.01 |
| 08/08/2018 | 10.03 | 10.09 | 9.94 | 9.98 |
| 08/09/2018 | 9.93 | 9.93 | 9.62 | 9.72 |
| 08/10/2018 | 9.6 | 9.61 | 9.1 | 9.3 |
| 08/13/2018 | 9.2 | 9.29 | 9.04 | 9.22 |
| 08/14/2018 | 9.29 | 9.51 | 9.2 | 9.49 |
| 08/15/2018 | 9.42 | 9.47 | 9.33 | 9.44 |
| 08/16/2018 | 9.41 | 9.5 | 9.27 | 9.38 |
| 08/17/2018 | 9.25 | 9.35 | 8.96 | 9.11 |
| 08/20/2018 | 9.03 | 9.29 | 9.01 | 9.13 |
| 08/21/2018 | 9.04 | 9.11 | 8.89 | 8.89 |
| 08/22/2018 | 8.9 | 9.35 | 8.87 | 9.35 |
| 08/23/2018 | 9.34 | 9.38 | 9.18 | 9.24 |
| 08/24/2018 | 9.17 | 9.31 | 9 | 9.1 |
| 08/27/2018 | 9.2 | 9.34 | 9.1 | 9.34 |
| 08/28/2018 | 9.25 | 9.25 | 9.03 | 9.04 |
| 08/29/2018 | 9.05 | 9.33 | 9.04 | 9.3 |
| 08/30/2018 | 9.21 | 9.27 | 8.89 | 8.89 |
| 08/31/2018 | 8.89 | 8.94 | 8.72 | 8.79 |
| 09/03/2018 | 8.79 | 8.92 | 8.7 | 8.85 |
| 09/04/2018 | 8.84 | 8.95 | 8.75 | 8.82 |
| 09/05/2018 | 8.77 | 8.77 | 8.57 | 8.63 |
| 09/06/2018 | 8.64 | 8.81 | 8.55 | 8.7 |
| 09/10/2018 | 8.83 | 8.89 | 8.57 | 8.65 |
| 09/11/2018 | 8.53 | 8.55 | 8.32 | 8.45 |
| 09/12/2018 | 8.51 | 8.61 | 8.42 | 8.56 |
| 09/13/2018 | 8.55 | 8.57 | 8.33 | 8.38 |
| 09/14/2018 | 8.43 | 8.44 | 8.26 | 8.44 |
| 09/17/2018 | 8.44 | 8.48 | 8.22 | 8.42 |
| 09/18/2018 | 8.44 | 8.44 | 8.22 | 8.35 |
| 09/19/2018 | 8.26 | 8.56 | 8.26 | 8.39 |
| 09/20/2018 | 8.42 | 8.45 | 8.26 | 8.37 |
| 09/21/2018 | 8.37 | 8.59 | 8.35 | 8.36 |
| 09/24/2018 | 8.39 | 8.48 | 8.28 | 8.3 |
| 09/25/2018 | 8.24 | 8.41 | 8.15 | 8.31 |
| 09/26/2018 | 8.37 | 8.46 | 8.25 | 8.33 |
| 09/27/2018 | 8.32 | 8.39 | 8.11 | 8.19 |
| 09/28/2018 | 8.12 | 8.29 | 8.09 | 8.19 |
| 10/01/2018 | 8.19 | 8.2 | 7.97 | 8.03 |
| 10/02/2018 | 8.07 | 8.44 | 8.07 | 8.24 |
| 10/03/2018 | 8.42 | 8.79 | 8.31 | 8.39 |
| 10/04/2018 | 8.36 | 8.53 | 8.31 | 8.43 |
| 10/05/2018 | 8.56 | 8.83 | 8.52 | 8.81 |
| 10/08/2018 | 9.16 | 9.29 | 8.94 | 9.04 |
| 10/09/2018 | 9.1 | 9.1 | 8.66 | 8.84 |
| 10/10/2018 | 8.76 | 8.85 | 8.59 | 8.76 |
| 10/11/2018 | 8.89 | 8.9 | 8.58 | 8.65 |
| 10/15/2018 | 8.46 | 8.62 | 8.39 | 8.48 |
| 10/16/2018 | 8.57 | 8.76 | 8.48 | 8.76 |
| 10/17/2018 | 8.72 | 8.96 | 8.64 | 8.94 |
| 10/18/2018 | 8.95 | 9.08 | 8.87 | 9.05 |
| 10/19/2018 | 9.02 | 9.53 | 9.01 | 9.48 |
| 10/22/2018 | 9.57 | 9.57 | 9.25 | 9.38 |
| 10/23/2018 | 9.27 | 9.6 | 9.15 | 9.5 |
| 10/24/2018 | 9.44 | 9.5 | 8.53 | 8.56 |
| 10/25/2018 | 8.71 | 8.71 | 8.29 | 8.31 |
| 10/26/2018 | 8.38 | 8.55 | 8.35 | 8.51 |
| 10/29/2018 | 8.71 | 8.75 | 8.13 | 8.22 |
| 10/30/2018 | 8.33 | 8.35 | 8.12 | 8.22 |
| 10/31/2018 | 8.29 | 8.33 | 8.04 | 8.15 |
| 11/01/2018 | 8.17 | 8.3 | 8.12 | 8.25 |
| 11/05/2018 | 8.84 | 9.22 | 8.84 | 9.2 |
| 11/06/2018 | 9.02 | 9.29 | 8.78 | 9.2 |
| 11/07/2018 | 9.29 | 9.29 | 8.82 | 8.82 |
| 11/08/2018 | 8.76 | 8.85 | 8.46 | 8.48 |
| 11/09/2018 | 8.5 | 8.71 | 8.3 | 8.66 |
| 11/12/2018 | 8.62 | 8.62 | 8.42 | 8.46 |
| 11/13/2018 | 8.55 | 8.56 | 8.22 | 8.23 |
| 11/14/2018 | 8.24 | 8.57 | 8.24 | 8.44 |
| 11/16/2018 | 8.41 | 8.79 | 8.41 | 8.69 |
| 11/19/2018 | 8.7 | 8.71 | 8.42 | 8.51 |
| 11/21/2018 | 8.46 | 8.61 | 8.36 | 8.5 |
| 11/22/2018 | 8.49 | 8.57 | 8.41 | 8.44 |
| 11/23/2018 | 8.44 | 8.51 | 8.12 | 8.36 |
| 11/26/2018 | 8.44 | 8.51 | 8.06 | 8.06 |
| 11/27/2018 | 8.11 | 8.29 | 8.05 | 8.22 |
| 11/28/2018 | 8.22 | 8.3 | 8.09 | 8.2 |
| 11/29/2018 | 8.15 | 8.63 | 8.15 | 8.56 |
| 11/30/2018 | 8.57 | 8.91 | 8.48 | 8.71 |
| 12/03/2018 | 8.89 | 9.02 | 8.79 | 8.9 |
| 12/04/2018 | 8.9 | 8.96 | 8.66 | 8.76 |
| 12/05/2018 | 8.84 | 8.84 | 8.44 | 8.5 |
| 12/06/2018 | 8.35 | 8.59 | 8.25 | 8.51 |
| 12/07/2018 | 8.49 | 8.79 | 8.44 | 8.66 |
| 12/10/2018 | 8.63 | 8.69 | 8.43 | 8.46 |
| 12/11/2018 | 8.56 | 8.57 | 8.29 | 8.36 |
| 12/12/2018 | 8.37 | 8.65 | 8.37 | 8.38 |
| 12/13/2018 | 8.46 | 8.52 | 8.39 | 8.44 |
| 12/14/2018 | 8.44 | 8.51 | 8.37 | 8.42 |
| 12/17/2018 | 8.36 | 8.46 | 8.24 | 8.28 |
| 12/18/2018 | 8.35 | 8.48 | 8.26 | 8.39 |
| 12/19/2018 | 8.36 | 8.48 | 8.29 | 8.29 |
| 12/20/2018 | 8.31 | 8.33 | 8 | 8.09 |
| 12/21/2018 | 8 | 8.23 | 8 | 8.17 |
| 12/26/2018 | 8.09 | 8.33 | 8.06 | 8.24 |
| 12/27/2018 | 8.2 | 8.3 | 8.15 | 8.22 |
| 12/28/2018 | 8.29 | 8.56 | 8.29 | 8.45 |