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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 18.0464
CLOSE 18.0389

Low

LOW 10.51

High

HIGH 23.11
DATEOPENHIGHLOWCLOSE
01/02/202017.7618.2317.6318.06
01/03/202018.1418.6818.0418.42
01/06/202018.4218.4318.0718.3
01/07/202018.2118.7418.218.63
01/08/202018.818.818.1418.32
01/09/202018.3318.4717.9718.13
01/10/202018.1318.418.0418.4
01/13/202018.3618.8818.3618.88
01/14/202018.8419.4818.7319.48
01/15/202019.319.4919.0419.15
01/16/202019.3419.4819.1619.44
01/17/202019.4419.6719.3919.65
01/20/202019.6520.0619.6520.04
01/21/202020.0220.0519.6619.66
01/22/202019.820.2519.7420.25
01/23/202020.2520.5919.7420.33
01/24/202020.3220.5820.1720.29
01/27/202020.1520.1519.7319.86
01/28/202019.8820.319.8120.24
01/29/202020.2420.4119.9820.14
01/30/202020.1420.519.6620.33
01/31/202020.2920.32020.07
02/03/202020.5120.920.1720.72
02/04/202021.0521.220.2620.5
02/05/202020.652120.6320.73
02/06/202020.9521.1620.3220.4
02/07/202020.3720.5819.8819.88
02/10/202019.8220.2619.3419.88
02/11/202020.0221.2920.0221.09
02/12/202021.1721.5420.9521.21
02/13/202020.9521.0820.7320.97
02/14/202020.9821.0620.6320.83
02/17/202020.8720.8719.7620.42
02/18/202020.4120.8119.9620.04
02/19/202020.1720.5920.0620.43
02/20/202020.4320.5220.0520.12
02/21/202019.920.1919.6520.05
02/26/202019.2719.4818.7618.98
02/27/202018.7618.9518.118.19
02/28/202018.1918.4317.5318.43
03/02/202018.4319.1618.319.03
03/03/202018.7419.8318.7419.14
03/04/202019.4219.7719.0619.41
03/05/202019.119.317.8518.13
03/06/202017.4617.8317.2517.47
03/09/202015.1116.514.8615.87
03/10/202016.8717.4415.9316.94
03/11/202016.1516.3114.4914.98
03/12/202012.0913.0612.0912.22
03/13/202013.9114.5112.513.97
03/16/202012.2113.1911.9712.4
03/17/202012.6213.3512.3713.11
03/18/202011.8212.4310.5111.59
03/19/202011.112.6610.6311.86
03/20/202012.3513.4712.0512.71
03/23/202012.8913.4611.8312.33
03/24/202013.1114.112.9313.33
03/25/202013.2714.5613.0814.36
03/26/202014.4115.8514.2615.48
03/27/202014.6315.113.8814.02
03/30/202013.9614.5313.6714
03/31/202013.9514.4413.3413.54
04/01/202013.0913.2312.4312.56
04/02/202012.7613.2612.4612.52
04/03/202012.3912.9111.8212.12
04/06/202012.8413.1312.612.88
04/07/202013.4714.1413.2213.22
04/08/202013.4713.8413.0913.43
04/09/202013.5913.8712.9212.99
04/13/20201313.791313.5
04/14/202013.7614.1413.613.6
04/15/202013.5314.3813.3814.04
04/16/202014.1514.5913.9514.28
04/17/202014.6614.7213.3813.47
04/20/202013.3314.2813.1914.22
04/22/202014.2615.114.0214.93
04/23/202015.1115.2914.514.94
04/24/202014.4914.6813.2214.14
04/27/202014.5515.1414.4514.89
04/28/202015.415.7914.9415.62
04/29/202015.8716.1215.4415.57
04/30/202015.1915.7115.0815.2
05/04/202014.9315.1614.6115
05/05/202015.1215.5915.1215.42
05/06/202015.5415.715.1315.2
05/07/202015.3615.4414.714.7
05/08/202015.0915.8214.915.69
05/11/202015.6615.7915.3215.32
05/12/202015.415.7714.9814.98
05/13/202015.1715.3314.6514.87
05/14/202014.7315.1314.4114.88
05/15/202014.8915.0414.4514.55
05/18/202014.9115.6514.7915.4
05/19/202015.415.9415.3515.74
05/20/202015.8716.3215.7615.97
05/21/20201616.9415.9716.52
05/22/202016.4716.5815.8715.87
05/25/202016.2516.4716.0516.05
05/26/202016.5816.616.0816.09
05/27/202016.116.9115.9616.69
05/28/202016.6816.816.3716.42
05/29/202016.4216.716.0816.58
06/01/202016.6817.6616.5517.21
06/02/202017.4917.6117.2617.61
06/03/202017.6418.1917.5618.09
06/04/202017.4817.8517.3917.45
06/05/202017.9618.1317.2717.39
06/08/202017.617.7517.2917.41
06/09/202017.1517.5316.5517.22
06/10/202017.2417.4216.5916.65
06/12/202016.216.5215.9616.52
06/15/202016.3916.9116.0416.79
06/16/202017.0317.2916.5917.01
06/17/202017.0417.8717.0417.55
06/18/202017.5118.0917.3117.99
06/19/202018.0518.2617.7317.73
06/22/202017.8417.8917.4417.66
06/23/202017.7817.8517.217.28
06/24/202017.1917.4417.0117.29
06/25/202017.2817.6417.2117.63
06/26/202017.4717.7117.2617.26
06/29/202017.3317.6617.2217.64
06/30/202017.4918.2517.4417.82
07/01/202017.9619.0417.8918.83
07/02/202019.0719.2118.6118.61
07/03/202018.6119.0418.4419
07/06/202019.619.8518.9719.29
07/07/202019.219.2918.4718.47
07/08/202018.6319.1118.5918.91
07/09/202018.9119.2718.5318.53
07/10/202018.5618.918.5618.7
07/13/202018.9319.118.3518.39
07/14/202018.5218.9518.4418.72
07/15/202018.8419.7218.7919.45
07/16/202019.4519.8119.2919.53
07/17/202019.7220.819.5620.54
07/20/202020.521.5320.2121.29
07/21/202021.4421.5220.9521.01
07/22/202021.221.3520.921.11
07/23/202021.1421.4320.8120.84
07/24/202020.7721.1920.6620.71
07/27/202020.7721.3420.7320.86
07/28/202020.8621.0620.7220.77
07/29/202020.9221.220.8621.11
07/30/202021.1122.5120.8922.14
07/31/202022.3322.7921.5222.71
08/03/202023.0623.1122.0522.12
08/04/202022.0522.3121.3521.64
08/05/202021.9822.3621.8722.09
08/06/202022.2422.4822.0522.07
08/07/202021.9122.1721.6421.89
08/10/202021.9822.1521.2421.86
08/11/202020.8421.9420.5421.1
08/12/202021.1521.4420.8120.98
08/13/202021.1721.5220.4720.87
08/14/202020.9221.2620.6420.8
08/17/202020.8620.9320.220.5
08/18/202020.6321.420.5421.4
08/19/202021.4121.4320.8320.84
08/20/202020.3521.2620.2421.06
08/21/202021.0621.1820.7920.95
08/24/202021.1921.7621.1921.45
08/25/202021.4921.521.0821.27
08/26/202021.2621.420.7320.82
08/27/202020.9921.0420.6320.83
08/28/202021.0121.7720.9121.6
08/31/202021.6321.6320.8320.92
09/01/202021.1321.4720.4420.53
09/02/202020.6620.6919.7919.88
09/03/202019.8320.0119.2419.27
09/04/202019.3519.6519.0419.31
09/08/202018.9819.2218.8319.1
09/09/202019.2919.7919.1519.67
09/10/202019.6719.7818.8918.99
09/11/202019.1119.1118.5418.66
09/14/202018.8518.9718.418.65
09/15/202018.8419.218.5919.02
09/16/202019.1819.1818.918.9
09/17/202018.8219.0818.6519
09/18/202019.1319.1318.4518.61
09/21/202018.5418.6518.1218.44
09/22/202018.5418.5618.0218.09
09/23/202018.0218.2617.3217.32
09/24/202017.3117.7217.1717.46
09/25/202017.417.4117.0517.17
09/28/202017.3817.516.6616.66
09/29/202016.6516.8616.3116.55
09/30/202016.6417.2716.4717.17
10/01/202017.1718.0116.9617.67
10/02/202017.617.6217.1417.15
10/05/202017.217.4617.0117.26
10/06/202017.4117.517.0517.05
10/07/202017.1317.3316.8317.08
10/08/202017.0617.216.917.19
10/09/202017.1317.4216.6516.65
10/13/202016.7717.1216.6316.9
10/14/202016.8817.5816.8117.33
10/15/202017.1917.8116.8717.68
10/16/202017.6617.7817.1417.23
10/19/202017.2918.2817.2317.8
10/20/202017.9418.0117.6617.66
10/21/202017.6418.0117.5417.81
10/22/202017.8417.9817.6617.66
10/23/202017.6817.8717.417.4
10/26/202017.4817.6316.9717.14
10/27/202017.1717.7317.1117.63
10/28/202017.4417.5417.0617.06
10/29/202016.9917.1516.6616.88
10/30/202016.8817.0116.2416.33
11/03/202016.7816.9116.2116.66
11/04/202016.8117.0516.5616.78
11/05/202016.9618.6216.9618.48
11/06/202018.3418.5418.0118.32
11/09/202018.8419.2118.5218.52
11/10/202018.7119.8418.6219.17
11/11/202019.1719.3318.9319.04
11/12/202019.1519.5618.818.81
11/13/202019.1719.991919.71
11/16/202020.1220.2919.8520.08
11/17/202019.9820.2719.8519.98
11/18/202020.0320.2619.8819.91
11/19/202019.8420.4219.5520.1
11/20/202020.1620.8220.1620.61
11/23/202020.8221.5620.7121.29
11/24/202021.3221.7220.9521.01
11/25/202021.0221.6920.921.23
11/26/202021.1621.5321.0921.23
11/27/202021.1821.520.5620.65
11/30/202020.6220.6519.4819.48
12/01/202019.6720.0719.2419.28
12/02/202019.2919.5218.7619.06
12/03/202019.0619.318.919.09
12/04/202019.0119.3518.4419.17
12/07/20201919.0817.7418.03
12/08/202018.0718.1217.6718.03
12/09/20201818.0717.517.59
12/10/202017.6617.9417.2317.93
12/11/202017.7617.9417.5317.89
12/14/202017.9218.0917.4817.48
12/15/202017.5918.6617.5418.56
12/16/202018.5918.7218.4118.59
12/17/202018.6319.4518.4619.45
12/18/202019.4719.818.8619.12
12/21/202018.5918.7718.2918.55
12/22/202018.5918.8818.3818.88
12/23/202018.8818.9718.6118.62
12/28/202018.6519.2818.4919.24
12/29/202019.2819.5218.9119.35
12/30/202019.3719.4318.9219.03