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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 12.5865
CLOSE 12.6161
Low
LOW 8.41
High
HIGH 17.77
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 8.44 | 9.1 | 8.41 | 9.02 |
| 01/03/2019 | 8.92 | 9.23 | 8.92 | 9.16 |
| 01/04/2019 | 9.04 | 9.25 | 8.84 | 9.1 |
| 01/07/2019 | 9.22 | 9.22 | 8.84 | 8.97 |
| 01/08/2019 | 8.94 | 9.07 | 8.84 | 9.07 |
| 01/09/2019 | 9.04 | 9.81 | 9.04 | 9.81 |
| 01/10/2019 | 9.73 | 10.15 | 9.63 | 10.05 |
| 01/11/2019 | 9.96 | 10.05 | 9.76 | 9.85 |
| 01/14/2019 | 9.85 | 10.05 | 9.69 | 9.9 |
| 01/15/2019 | 9.86 | 10.15 | 9.76 | 10.01 |
| 01/16/2019 | 10.07 | 10.54 | 9.94 | 10.49 |
| 01/17/2019 | 10.61 | 10.73 | 10.52 | 10.66 |
| 01/18/2019 | 10.66 | 10.77 | 10.41 | 10.66 |
| 01/21/2019 | 10.59 | 10.6 | 10.25 | 10.34 |
| 01/22/2019 | 10.23 | 10.44 | 10.12 | 10.33 |
| 01/23/2019 | 10.41 | 10.75 | 10.26 | 10.75 |
| 01/24/2019 | 10.66 | 10.98 | 10.57 | 10.98 |
| 01/28/2019 | 10.81 | 11.05 | 10.74 | 10.99 |
| 01/29/2019 | 11.03 | 11.2 | 10.88 | 11.17 |
| 01/30/2019 | 11.21 | 11.44 | 11.14 | 11.36 |
| 01/31/2019 | 11.38 | 11.57 | 11.1 | 11.21 |
| 02/01/2019 | 11.21 | 11.24 | 11.01 | 11.2 |
| 02/04/2019 | 11.17 | 11.51 | 11.13 | 11.24 |
| 02/05/2019 | 11.17 | 11.51 | 11.14 | 11.37 |
| 02/06/2019 | 11.27 | 11.36 | 10.87 | 10.94 |
| 02/07/2019 | 10.94 | 11.18 | 10.79 | 10.84 |
| 02/08/2019 | 10.74 | 10.94 | 10.72 | 10.9 |
| 02/11/2019 | 10.91 | 10.99 | 10.67 | 10.84 |
| 02/12/2019 | 10.98 | 11.03 | 10.64 | 10.74 |
| 02/13/2019 | 10.75 | 10.92 | 10.68 | 10.74 |
| 02/14/2019 | 10.77 | 10.86 | 10.52 | 10.79 |
| 02/15/2019 | 10.87 | 10.98 | 10.68 | 10.84 |
| 02/18/2019 | 10.75 | 10.86 | 10.59 | 10.66 |
| 02/19/2019 | 10.66 | 10.99 | 10.64 | 10.99 |
| 02/20/2019 | 11.04 | 11.37 | 11.04 | 11.3 |
| 02/21/2019 | 11.3 | 11.42 | 10.91 | 11.19 |
| 02/22/2019 | 11.26 | 11.47 | 11.05 | 11.39 |
| 02/25/2019 | 11.42 | 11.49 | 10.99 | 11.14 |
| 02/26/2019 | 11.07 | 11.43 | 11.03 | 11.4 |
| 02/27/2019 | 11.43 | 11.5 | 11.24 | 11.24 |
| 02/28/2019 | 11.24 | 11.29 | 10.94 | 11.04 |
| 03/01/2019 | 10.99 | 11.13 | 10.73 | 10.78 |
| 03/06/2019 | 10.66 | 10.71 | 10.44 | 10.47 |
| 03/07/2019 | 10.42 | 10.62 | 10.41 | 10.47 |
| 03/08/2019 | 10.41 | 10.62 | 10.38 | 10.62 |
| 03/11/2019 | 10.61 | 11.08 | 10.6 | 11.08 |
| 03/12/2019 | 11.04 | 11.12 | 10.9 | 11.07 |
| 03/13/2019 | 11.05 | 11.19 | 10.91 | 11.12 |
| 03/14/2019 | 11.12 | 11.19 | 10.99 | 11.04 |
| 03/15/2019 | 11.1 | 11.21 | 11.01 | 11.19 |
| 03/18/2019 | 11.24 | 11.55 | 11.24 | 11.37 |
| 03/19/2019 | 11.5 | 11.73 | 11.5 | 11.57 |
| 03/20/2019 | 11.58 | 11.88 | 11.55 | 11.6 |
| 03/21/2019 | 11.63 | 11.85 | 11.43 | 11.73 |
| 03/22/2019 | 11.62 | 11.62 | 11.29 | 11.42 |
| 03/25/2019 | 11.26 | 11.39 | 10.92 | 10.99 |
| 03/26/2019 | 11.06 | 11.2 | 10.87 | 11.05 |
| 03/27/2019 | 10.94 | 11 | 10.44 | 10.65 |
| 03/28/2019 | 10.57 | 10.8 | 10.51 | 10.65 |
| 03/29/2019 | 10.74 | 11.04 | 10.62 | 10.78 |
| 04/01/2019 | 10.88 | 11.12 | 10.8 | 11.01 |
| 04/02/2019 | 11.12 | 11.16 | 10.77 | 10.87 |
| 04/03/2019 | 10.94 | 11.19 | 10.78 | 11.14 |
| 04/04/2019 | 11.24 | 11.26 | 11 | 11.1 |
| 04/05/2019 | 11.21 | 11.7 | 11.13 | 11.63 |
| 04/08/2019 | 11.62 | 11.9 | 11.58 | 11.7 |
| 04/09/2019 | 11.55 | 11.75 | 11.33 | 11.37 |
| 04/10/2019 | 11.47 | 11.88 | 11.37 | 11.7 |
| 04/11/2019 | 11.69 | 11.75 | 11.36 | 11.37 |
| 04/12/2019 | 11.31 | 11.45 | 11.12 | 11.13 |
| 04/15/2019 | 11.26 | 11.63 | 11 | 11.36 |
| 04/16/2019 | 11.34 | 11.8 | 11.24 | 11.6 |
| 04/17/2019 | 11.59 | 11.69 | 11.18 | 11.33 |
| 04/18/2019 | 11.34 | 11.77 | 11.32 | 11.72 |
| 04/22/2019 | 11.72 | 11.84 | 11.58 | 11.75 |
| 04/23/2019 | 11.82 | 12.23 | 11.82 | 11.96 |
| 04/24/2019 | 11.86 | 12.04 | 11.62 | 11.77 |
| 04/25/2019 | 11.73 | 11.78 | 11.5 | 11.62 |
| 04/26/2019 | 11.59 | 11.7 | 11.51 | 11.51 |
| 04/29/2019 | 11.66 | 11.77 | 11.57 | 11.67 |
| 04/30/2019 | 11.67 | 11.9 | 11.63 | 11.84 |
| 05/02/2019 | 11.84 | 11.89 | 11.7 | 11.8 |
| 05/03/2019 | 11.6 | 11.67 | 11.37 | 11.38 |
| 05/06/2019 | 11.33 | 11.37 | 11.18 | 11.3 |
| 05/07/2019 | 11.26 | 11.32 | 11.01 | 11.23 |
| 05/08/2019 | 11.3 | 11.48 | 11.23 | 11.4 |
| 05/09/2019 | 11.31 | 11.44 | 11.1 | 11.15 |
| 05/10/2019 | 11.13 | 11.44 | 11.09 | 11.28 |
| 05/13/2019 | 11.08 | 11.26 | 11.07 | 11.21 |
| 05/14/2019 | 11.22 | 11.32 | 10.98 | 11.14 |
| 05/15/2019 | 11.01 | 11.07 | 10.8 | 11.03 |
| 05/16/2019 | 10.93 | 11.16 | 10.84 | 10.99 |
| 05/17/2019 | 10.99 | 11.01 | 10.64 | 10.64 |
| 05/20/2019 | 10.7 | 11.31 | 10.58 | 11.17 |
| 05/21/2019 | 11.17 | 11.59 | 11.04 | 11.4 |
| 05/22/2019 | 11.34 | 11.63 | 11.31 | 11.55 |
| 05/23/2019 | 11.51 | 11.61 | 11.31 | 11.55 |
| 05/24/2019 | 11.59 | 11.63 | 11.19 | 11.21 |
| 05/27/2019 | 11.33 | 11.57 | 11.26 | 11.36 |
| 05/28/2019 | 11.44 | 11.59 | 11.42 | 11.57 |
| 05/29/2019 | 11.55 | 11.71 | 11.46 | 11.69 |
| 05/30/2019 | 11.59 | 12.07 | 11.59 | 11.77 |
| 05/31/2019 | 11.84 | 11.95 | 11.71 | 11.87 |
| 06/03/2019 | 11.97 | 11.98 | 11.72 | 11.97 |
| 06/04/2019 | 11.95 | 12.17 | 11.9 | 12.16 |
| 06/05/2019 | 12.16 | 12.24 | 11.77 | 11.83 |
| 06/06/2019 | 11.98 | 12.06 | 11.59 | 12.04 |
| 06/07/2019 | 12.04 | 12.15 | 11.91 | 11.92 |
| 06/10/2019 | 11.91 | 11.97 | 11.8 | 11.84 |
| 06/11/2019 | 11.87 | 12.35 | 11.84 | 12.35 |
| 06/12/2019 | 12.35 | 12.35 | 12.09 | 12.14 |
| 06/13/2019 | 12.14 | 12.38 | 12.09 | 12.24 |
| 06/14/2019 | 12.23 | 12.28 | 11.91 | 11.91 |
| 06/17/2019 | 11.84 | 12.02 | 11.59 | 11.61 |
| 06/18/2019 | 11.68 | 11.78 | 11.54 | 11.76 |
| 06/19/2019 | 11.68 | 11.79 | 11.64 | 11.76 |
| 06/21/2019 | 11.76 | 11.83 | 11.61 | 11.64 |
| 06/24/2019 | 11.71 | 11.84 | 11.55 | 11.7 |
| 06/25/2019 | 11.67 | 11.75 | 11.33 | 11.38 |
| 06/26/2019 | 11.46 | 11.71 | 11.44 | 11.69 |
| 06/27/2019 | 11.66 | 11.71 | 11.39 | 11.63 |
| 06/28/2019 | 11.64 | 11.74 | 11.46 | 11.62 |
| 07/01/2019 | 11.76 | 12.07 | 11.69 | 12.01 |
| 07/02/2019 | 12.01 | 12.06 | 11.75 | 11.85 |
| 07/03/2019 | 11.85 | 12.02 | 11.61 | 12.01 |
| 07/04/2019 | 12.09 | 12.35 | 12.04 | 12.21 |
| 07/05/2019 | 12.21 | 12.3 | 12.16 | 12.29 |
| 07/08/2019 | 12.31 | 12.44 | 12.23 | 12.3 |
| 07/10/2019 | 12.33 | 12.82 | 12.31 | 12.82 |
| 07/11/2019 | 12.82 | 12.82 | 12.42 | 12.55 |
| 07/12/2019 | 12.6 | 12.69 | 12.43 | 12.51 |
| 07/15/2019 | 12.59 | 12.75 | 12.52 | 12.74 |
| 07/16/2019 | 12.73 | 12.77 | 12.47 | 12.54 |
| 07/17/2019 | 12.56 | 12.59 | 12.35 | 12.5 |
| 07/18/2019 | 12.51 | 12.73 | 12.43 | 12.67 |
| 07/19/2019 | 12.61 | 12.73 | 12.42 | 12.47 |
| 07/22/2019 | 12.52 | 12.63 | 12.43 | 12.62 |
| 07/23/2019 | 12.62 | 12.67 | 12.43 | 12.48 |
| 07/24/2019 | 12.54 | 12.82 | 12.48 | 12.73 |
| 07/25/2019 | 12.77 | 12.83 | 12.47 | 12.56 |
| 07/26/2019 | 12.62 | 12.63 | 12.37 | 12.59 |
| 07/29/2019 | 12.54 | 12.67 | 12.36 | 12.42 |
| 07/30/2019 | 12.46 | 12.97 | 12.4 | 12.86 |
| 07/31/2019 | 12.9 | 12.96 | 12.77 | 12.82 |
| 08/01/2019 | 12.93 | 13.31 | 12.84 | 12.99 |
| 08/02/2019 | 12.96 | 13.08 | 12.71 | 12.88 |
| 08/05/2019 | 12.71 | 12.77 | 12.4 | 12.46 |
| 08/06/2019 | 12.5 | 12.67 | 12.22 | 12.46 |
| 08/07/2019 | 12.6 | 12.97 | 12.47 | 12.92 |
| 08/08/2019 | 12.99 | 13.33 | 12.96 | 13.3 |
| 08/09/2019 | 13.33 | 13.47 | 13.08 | 13.43 |
| 08/12/2019 | 13.18 | 13.2 | 12.66 | 13.13 |
| 08/13/2019 | 13.09 | 13.13 | 12.42 | 12.94 |
| 08/14/2019 | 12.77 | 12.8 | 12.15 | 12.24 |
| 08/15/2019 | 12.33 | 12.36 | 11.98 | 12.23 |
| 08/16/2019 | 12.33 | 12.55 | 12.3 | 12.5 |
| 08/19/2019 | 12.59 | 12.75 | 12.47 | 12.5 |
| 08/20/2019 | 12.55 | 12.62 | 12.2 | 12.28 |
| 08/21/2019 | 12.37 | 12.58 | 12.2 | 12.44 |
| 08/22/2019 | 12.54 | 12.67 | 12.33 | 12.38 |
| 08/23/2019 | 12.23 | 12.39 | 12 | 12.09 |
| 08/26/2019 | 12.2 | 12.24 | 11.91 | 11.98 |
| 08/27/2019 | 12.04 | 12.13 | 11.77 | 11.89 |
| 08/28/2019 | 11.79 | 12.4 | 11.78 | 12.35 |
| 08/29/2019 | 12.39 | 12.66 | 12.29 | 12.5 |
| 08/30/2019 | 12.54 | 12.7 | 12.44 | 12.59 |
| 09/02/2019 | 12.59 | 12.69 | 12.47 | 12.52 |
| 09/03/2019 | 12.47 | 12.58 | 12.3 | 12.48 |
| 09/04/2019 | 12.5 | 12.78 | 12.47 | 12.76 |
| 09/05/2019 | 12.82 | 13.04 | 12.82 | 12.9 |
| 09/06/2019 | 12.99 | 13.16 | 12.93 | 13.03 |
| 09/09/2019 | 13.04 | 13.39 | 12.98 | 13.22 |
| 09/10/2019 | 13.19 | 13.54 | 13.11 | 13.31 |
| 09/11/2019 | 13.47 | 13.64 | 13.39 | 13.53 |
| 09/12/2019 | 13.6 | 13.85 | 13.58 | 13.81 |
| 09/13/2019 | 13.8 | 13.81 | 13.64 | 13.74 |
| 09/16/2019 | 13.92 | 14.03 | 13.64 | 13.74 |
| 09/17/2019 | 13.73 | 13.82 | 13.49 | 13.57 |
| 09/18/2019 | 13.54 | 13.62 | 13.39 | 13.49 |
| 09/19/2019 | 13.56 | 13.73 | 13.37 | 13.6 |
| 09/20/2019 | 13.65 | 13.68 | 13.44 | 13.65 |
| 09/23/2019 | 13.68 | 13.68 | 13.27 | 13.3 |
| 09/24/2019 | 13.3 | 13.52 | 13.24 | 13.46 |
| 09/25/2019 | 13.46 | 13.68 | 13.3 | 13.67 |
| 09/26/2019 | 13.73 | 13.85 | 13.45 | 13.84 |
| 09/27/2019 | 13.79 | 13.81 | 13.44 | 13.49 |
| 09/30/2019 | 13.47 | 13.54 | 13.37 | 13.41 |
| 10/01/2019 | 13.45 | 13.81 | 13.43 | 13.5 |
| 10/02/2019 | 13.5 | 13.53 | 13.15 | 13.28 |
| 10/03/2019 | 13.3 | 13.37 | 13.09 | 13.37 |
| 10/04/2019 | 13.35 | 13.52 | 13.23 | 13.5 |
| 10/07/2019 | 13.5 | 13.52 | 12.86 | 12.97 |
| 10/08/2019 | 13.08 | 13.36 | 13 | 13.26 |
| 10/09/2019 | 13.35 | 13.57 | 13.29 | 13.56 |
| 10/10/2019 | 13.65 | 13.94 | 13.57 | 13.73 |
| 10/11/2019 | 13.76 | 14.14 | 13.76 | 14.03 |
| 10/14/2019 | 14.07 | 14.14 | 13.97 | 14.14 |
| 10/15/2019 | 14.14 | 14.27 | 14.03 | 14.23 |
| 10/16/2019 | 14.2 | 14.58 | 14 | 14.5 |
| 10/17/2019 | 14.51 | 14.56 | 14.25 | 14.28 |
| 10/18/2019 | 14.28 | 14.41 | 14.17 | 14.3 |
| 10/21/2019 | 14.25 | 14.41 | 14.17 | 14.38 |
| 10/22/2019 | 14.4 | 14.68 | 14.34 | 14.52 |
| 10/23/2019 | 14.52 | 14.53 | 14.33 | 14.43 |
| 10/24/2019 | 14.38 | 14.52 | 14.07 | 14.26 |
| 10/25/2019 | 14.34 | 14.57 | 14.29 | 14.41 |
| 10/28/2019 | 14.41 | 14.51 | 14.33 | 14.38 |
| 10/29/2019 | 14.45 | 14.45 | 14.21 | 14.28 |
| 10/30/2019 | 14.26 | 14.85 | 14.23 | 14.81 |
| 10/31/2019 | 14.78 | 14.86 | 14.37 | 14.56 |
| 11/01/2019 | 14.48 | 14.86 | 14.45 | 14.82 |
| 11/04/2019 | 14.82 | 15.26 | 14.72 | 15.11 |
| 11/05/2019 | 15.1 | 15.17 | 14.91 | 14.98 |
| 11/06/2019 | 14.98 | 15.06 | 14.73 | 14.88 |
| 11/07/2019 | 14.87 | 15.11 | 14.81 | 15.08 |
| 11/08/2019 | 14.98 | 15.13 | 14.82 | 14.96 |
| 11/11/2019 | 14.86 | 15.42 | 14.86 | 15.26 |
| 11/12/2019 | 15.24 | 15.24 | 14.38 | 14.51 |
| 11/13/2019 | 14.56 | 14.95 | 14.36 | 14.86 |
| 11/14/2019 | 14.89 | 15.36 | 14.78 | 15.32 |
| 11/18/2019 | 15.46 | 15.71 | 15.32 | 15.54 |
| 11/19/2019 | 15.67 | 15.67 | 15.2 | 15.2 |
| 11/21/2019 | 15.27 | 15.67 | 15.21 | 15.59 |
| 11/22/2019 | 15.67 | 15.85 | 15.57 | 15.85 |
| 11/25/2019 | 15.72 | 15.87 | 15.65 | 15.74 |
| 11/26/2019 | 15.59 | 15.77 | 15.4 | 15.5 |
| 11/27/2019 | 15.5 | 15.67 | 15.43 | 15.51 |
| 11/28/2019 | 15.4 | 15.89 | 15.4 | 15.7 |
| 11/29/2019 | 15.76 | 15.86 | 15.43 | 15.64 |
| 12/02/2019 | 15.82 | 16.34 | 15.66 | 16.25 |
| 12/03/2019 | 16.33 | 16.33 | 15.97 | 16 |
| 12/04/2019 | 16.17 | 16.5 | 16.05 | 16.4 |
| 12/05/2019 | 16.3 | 16.7 | 16.3 | 16.54 |
| 12/06/2019 | 16.53 | 16.81 | 16.5 | 16.76 |
| 12/09/2019 | 16.75 | 16.91 | 16.43 | 16.58 |
| 12/10/2019 | 16.58 | 16.8 | 16.52 | 16.71 |
| 12/11/2019 | 16.71 | 17.32 | 16.71 | 17.25 |
| 12/12/2019 | 17.31 | 17.55 | 17.18 | 17.37 |
| 12/13/2019 | 17.51 | 17.55 | 17.08 | 17.46 |
| 12/16/2019 | 17.6 | 17.63 | 17.36 | 17.46 |
| 12/17/2019 | 17.45 | 17.66 | 17.23 | 17.23 |
| 12/18/2019 | 17.14 | 17.64 | 17.08 | 17.41 |
| 12/19/2019 | 17.26 | 17.4 | 17.16 | 17.22 |
| 12/20/2019 | 17.37 | 17.76 | 17.21 | 17.53 |
| 12/23/2019 | 17.53 | 17.59 | 17.36 | 17.43 |
| 12/26/2019 | 17.44 | 17.62 | 17.37 | 17.4 |
| 12/27/2019 | 17.4 | 17.72 | 17.4 | 17.64 |
| 12/30/2019 | 17.76 | 17.77 | 17.49 | 17.53 |