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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 22.6784
CLOSE 22.676

Low

LOW 18.85

High

HIGH 27.5
DATEOPENHIGHLOWCLOSE
01/04/202119.2219.9119.119.91
01/05/202119.819.9819.2219.98
01/06/202120.0920.2119.619.91
01/07/202120.220.7319.9320.7
01/08/202120.720.9520.3320.66
01/11/202120.4720.5320.0920.33
01/12/202120.4421.0420.3820.83
01/13/202120.7921.420.721.28
01/14/202121.3321.4320.921.2
01/15/202120.8821.120.4220.46
01/18/202120.5620.8220.4820.66
01/19/202120.7321.0420.3620.69
01/20/202120.7420.9820.2920.29
01/21/202120.2720.5619.4719.51
01/22/202119.3819.5318.8919.35
01/26/202119.3419.4818.9419.03
01/27/202118.9319.718.8819.29
01/28/202119.2919.619.0619.38
01/29/202119.3719.6918.8618.86
02/01/202119.1619.5318.8519.31
02/02/202119.5420.1519.4719.74
02/03/202119.8220.1519.7219.83
02/04/202119.8820.2119.5820.08
02/05/202120.0820.1919.5519.79
02/08/202119.8221.5819.7421.49
02/09/202121.3621.6920.7321
02/10/202121.121.120.3721.09
02/11/202121.4122.2121.3621.71
02/12/202121.8122.1621.2822
02/17/202121.9822.1521.721.97
02/18/202122.1522.1521.4721.79
02/19/202121.7922.1721.5122.06
02/22/202121.5521.5920.1220.6
02/23/202120.7122.0820.7121.89
02/24/202121.9722.2721.5921.67
02/25/202121.821.820.8221.24
02/26/202121.2421.2420.320.45
03/01/202120.7320.9820.320.71
03/02/202120.3320.8719.6920.7
03/03/202120.3720.5719.3120.57
03/04/202120.7322.3620.5322.36
03/05/202122.3323.4222.0623.05
03/08/202122.5923.2922.3522.79
03/09/202122.7922.9622.1822.46
03/10/202122.5522.8221.9622.52
03/11/202122.7923.3522.3122.43
03/12/202122.3722.521.522.39
03/15/202122.2623.1622.1523.05
03/16/202123.1323.2122.1322.3
03/17/202122.3423.9922.0623.94
03/18/202123.6224.2523.323.36
03/19/202123.4224.0223.3523.57
03/22/202123.5323.7222.9923.2
03/23/202123.0623.522.8923.16
03/24/202123.1523.5722.7722.84
03/25/202122.6423.3622.323.14
03/26/202122.9423.2722.4622.81
03/29/202122.8123.0622.3222.57
03/30/202123.1223.6222.9323.25
03/31/202123.1523.3322.5422.97
04/01/202123.1523.4122.7223.33
04/05/202123.4423.5422.7623.23
04/06/202123.2623.4922.8222.88
04/07/202122.922.9922.3222.61
04/08/202122.6122.7822.2622.52
04/09/202122.5122.6722.1622.41
04/12/202122.4922.8122.4322.61
04/13/202122.6122.7322.3422.58
04/14/202122.5522.9922.4922.66
04/15/202122.6722.9522.422.88
04/16/202122.8823.1222.5822.81
04/19/202122.6322.9122.4422.6
04/20/202122.5923.422.5923.26
04/22/202123.3223.7523.0823.45
04/23/202123.4523.7522.8722.87
04/26/202122.9323.1722.4822.64
04/27/202122.6423.2522.5222.59
04/28/202122.7222.9922.6322.97
04/29/202122.9423.4322.8922.99
04/30/202122.8123.2922.6322.63
05/03/202122.8722.9722.2122.84
05/04/202122.9122.9122.1722.18
05/05/202122.1922.4422.0322.41
05/06/202122.0922.2321.3721.62
05/07/202121.7222.4121.4622.3
05/10/202122.0922.321.7321.94
05/11/202121.6621.7821.3121.78
05/12/202121.5821.6721.2621.44
05/13/202121.3921.8921.3821.68
05/14/202121.9822.7121.8122.42
05/17/202122.522.8322.0322.8
05/18/202122.8222.8322.3922.51
05/19/202122.3222.8322.1122.47
05/20/202122.4922.621.8722.44
05/21/202122.4522.5521.9821.99
05/24/202122.0922.6221.7222.61
05/25/202122.6322.6321.7121.95
05/26/202122.0922.0921.5322.03
05/27/2021222221.6221.99
05/28/202122.0722.1721.722
05/31/202122.4123.9322.3523.45
06/01/202124.0924.8423.724.13
06/02/202124.1924.4323.8524.34
06/04/202124.6824.8424.2424.7
06/07/202124.5225.1424.1825.01
06/08/202124.825.2524.3525.03
06/09/202125.0925.4324.7124.91
06/10/202125.0225.6124.5525.61
06/11/202125.6425.8525.0825.8
06/14/202125.926.0225.2425.5
06/15/202125.4525.524.9925.41
06/16/202125.4225.7424.8624.96
06/17/202124.9825.3324.725.06
06/18/202124.9625.124.1524.6
06/21/202124.7125.5824.625.12
06/22/202125.0425.6924.625.34
06/23/202125.3125.3224.6224.73
06/24/202125.0225.2924.725.29
06/25/202125.1225.4924.6224.82
06/28/202125.0525.0524.1924.34
06/29/202124.3824.4523.8723.98
06/30/202123.7324.0923.524.05
07/01/202123.924.1923.3424.13
07/02/202124.3924.6423.9224.52
07/05/202124.4324.8924.224.89
07/06/202124.724.7624.224.48
07/07/202124.62524.1924.81
07/08/202124.5424.9824.3924.74
07/12/202125.326.625.326.23
07/13/202126.0427.0325.9326.49
07/14/202127.0127.0726.3527.07
07/15/202126.9627.2326.7127.01
07/16/202127.1727.3326.526.5
07/19/202126.1726.3325.8126.24
07/20/202126.1526.325.826.08
07/21/202126.126.6425.7326.46
07/22/202126.4627.526.2727.31
07/23/202127.3527.4126.5727.11
07/26/202127.0127.426.6726.69
07/27/202126.6926.925.9426.41
07/28/202126.5726.9226.2126.92
07/29/202127.2127.3126.3726.55
07/30/202126.2326.3625.0425.64
08/02/202126.0126.3525.7125.85
08/03/202125.825.922525.69
08/04/202125.6825.6824.3524.64
08/05/202125.425.424.1424.42
08/06/202124.4524.5324.0424.29
08/09/202124.0924.6424.0424.39
08/10/202124.5424.8124.1424.39
08/11/202124.2424.6423.9224.39
08/12/202124.2624.423.9824.04
08/13/202124.1824.1923.5723.68
08/16/202123.7423.8322.7923.15
08/17/202122.9323.0521.9922.88
08/18/202122.6322.9821.8322.39
08/19/202122.0922.8321.8922.52
08/20/202122.2222.7921.9922.62
08/23/202122.6922.722.1922.2
08/24/202122.823.3822.4922.57
08/25/202122.7922.7922.222.68
08/26/202122.5822.6421.8422.24
08/27/202122.3522.6422.1122.58
08/30/202122.5822.5922.122.29
08/31/202122.3222.4421.8122.13
09/01/202121.9722.8421.6122.65
09/02/202122.3822.5422.1522.38
09/03/202122.422.4821.9922.21
09/06/202122.1522.6222.0222.43
09/08/202122.2922.3821.6821.78
09/09/202121.7822.4321.522.28
09/10/202122.4822.6521.8721.93
09/13/202122.3923.0222.222.71
09/14/202122.8923.7422.8923.59
09/15/202123.6523.8923.0923.64
09/16/202123.6424.2923.4823.74
09/17/202123.7223.7523.0923.48
09/20/202123.392422.6823.11
09/21/202123.323.6823.1323.39
09/22/202123.4223.823.2923.45
09/23/202123.5224.1923.5223.94
09/24/202123.822423.523.94
09/27/202123.9524.1123.3323.59
09/28/202123.4923.6422.922.92
09/29/202123.1723.3422.923.11
09/30/202123.2823.4522.7723.07
10/01/202123.1323.7922.9423.75
10/04/202123.5223.5222.6123.45
10/05/202123.3423.4823.0823.2
10/06/202122.9223.122.5123.03
10/07/202123.2423.4222.3323.28
10/08/202123.482423.2323.45
10/11/202123.5223.8422.8722.89
10/13/202123.0223.7822.9723.61
10/14/202123.7823.7923.3423.59
10/15/202123.5923.5923.223.34
10/18/202123.1423.6822.9223.34
10/19/202123.0923.2722.4322.63
10/20/202122.7522.7522.0822.29
10/21/202121.9722.0420.7921.37
10/22/202120.821.2619.621
10/25/202121.1622.1121.0221.76
10/26/202121.2921.7820.7120.8
10/27/202120.8921.0920.5120.63
10/28/202120.4220.7820.0920.21
10/29/202120.3820.4419.7619.87
11/01/202120.1220.5119.9820.27
11/03/202119.9820.8119.8720.63
11/04/202120.5320.6720.1120.31
11/05/202120.6121.220.3820.86
11/08/202120.621.0720.5620.72
11/09/202120.6821.5420.6321.1
11/10/202121.0621.9220.9921.37
11/11/202121.6722.521.5621.94
11/12/202121.8921.9921.0721.19
11/16/202121.3621.9120.2820.87
11/17/202121.1321.6420.5620.9
11/18/202120.9421.4620.8421.04
11/19/202121.0321.6120.9621.14
11/22/202121.1821.6820.7320.73
11/23/202120.7821.5220.6321.36
11/24/202121.221.5821.1321.29
11/25/202121.422.1221.2921.6
11/26/202121.0821.4320.9121.38
11/29/202121.5621.9821.421.57
11/30/202121.5721.8320.9421.33
12/01/202121.4821.8921.121.3
12/02/202121.6822.1321.4322.02
12/03/202122.0922.7922.0122.45
12/06/202122.5222.8521.8721.98
12/07/202122.1722.321.7722.05
12/08/202122.222.5922.0922.3
12/09/202122.2522.4221.922.1
12/10/202122.222.6322.222.34
12/13/202122.4922.5822.0922.25
12/14/202122.5123.1722.2122.29
12/15/202121.8422.5821.7822.33
12/16/202122.3522.6322.2122.39
12/17/202122.1722.321.9822.2
12/20/202122.0522.0821.4321.72
12/21/202121.6121.7321.3521.39
12/22/202121.421.5621.0821.45
12/23/202121.4721.5321.1121.2
12/27/202121.321.6121.2121.45
12/28/202121.4421.6821.2521.5
12/29/202121.5721.6921.3221.51
12/30/202121.5421.8921.5321.74