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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 19.6449
CLOSE 19.6185

Low

LOW 15.24

High

HIGH 25.28
DATEOPENHIGHLOWCLOSE
01/03/202221.8322.2321.1121.21
01/04/202221.2321.7121.0821.35
01/05/202221.3121.4220.2820.29
01/06/202220.3320.4319.6819.82
01/07/202219.8420.0819.6919.85
01/10/202219.8519.9919.4419.78
01/11/202219.7420.7719.6320.6
01/12/202220.521.4420.4121.28
01/13/202221.1221.432121.09
01/14/202221.0921.4221.0421.27
01/17/202221.2121.6121.0521.13
01/18/202221.1721.4921.0721.36
01/19/202221.5522.4721.4222.02
01/20/202222.1222.8322.1122.46
01/21/202222.2722.4221.8722.03
01/24/202222.0322.1821.521.71
01/25/202221.5722.121.4522.01
01/26/202222.1623.0822.0922.48
01/27/202222.6623.4222.6623.42
01/28/202223.0923.5922.9923.26
01/31/202223.3424.1623.1923.82
02/01/202224.0224.0623.4323.75
02/02/202223.8924.1623.5423.69
02/03/202223.6923.9623.4923.7
02/04/202223.6723.6822.7323.36
02/07/202223.1823.2122.5222.59
02/08/202222.6322.721.9122.22
02/09/202222.2222.6322.0922.41
02/10/202222.4822.5822.0522.37
02/11/202222.4622.5822.0922.33
02/14/202222.3322.7822.0922.33
02/15/202222.5322.6421.9922.35
02/16/202222.3523.122.2622.97
02/17/202223.0423.322.7822.92
02/18/202223.0423.0721.5321.81
02/21/202221.9921.9921.0521.23
02/22/202221.4321.4720.5320.57
02/23/202220.5620.7720.0820.5
02/24/202220.0920.6920.0420.56
02/25/202220.5821.2420.4521.16
03/02/202221.3822.2121.0621.86
03/03/202221.8622.521.7422.4
03/04/202222.3422.5822.2122.36
03/07/202222.2122.4121.8321.97
03/08/202222.0122.4121.6322.08
03/09/202222.1822.8722.1222.68
03/10/202222.722.8121.8522.1
03/11/202222.0522.3521.3521.59
03/14/202221.5921.8420.8721.09
03/15/202221.0421.2520.6920.95
03/16/202220.9521.0620.5621
03/17/202220.992220.8422
03/18/202221.922.8321.7122.82
03/21/202222.8122.8422.5122.7
03/22/202222.8823.8522.8723.46
03/23/202223.3524.0923.3223.77
03/24/202223.8524.7423.824.57
03/25/202224.6925.0624.424.61
03/28/202224.5724.7924.2624.64
03/29/202224.7525.2824.2224.26
03/30/202224.3524.5824.0924.3
03/31/202224.3824.5523.5923.7
04/01/202223.8324.1123.5423.85
04/04/202223.9723.9823.5323.63
04/05/202223.7123.923.3123.45
04/06/202223.323.4722.9623.34
04/07/202223.1123.2922.7823.14
04/08/20222323.4222.7723.34
04/11/202223.3723.6523.0423.07
04/12/202223.423.6223.2223.4
04/13/202223.6323.922323.18
04/14/202223.0223.2222.6923.22
04/18/202223.223.422.9823.2
04/19/202223.0523.222.3922.73
04/20/202222.6123.6222.3622.78
04/22/202222.2222.9322.0822.22
04/25/202222.0522.1821.6222.07
04/26/202221.8722.2321.6721.71
04/27/202222.0222.0921.5121.62
04/28/202221.7421.7521.2621.4
04/29/202221.6522.1120.9321.05
05/02/202221.0521.0620.1220.31
05/03/202220.3120.419.4719.84
05/04/202219.7320.0719.2120.03
05/05/202219.7919.9218.9719.2
05/06/202218.7518.8417.9718.25
05/09/202218.0518.117.0517.65
05/10/202217.8118.2117.5617.87
05/11/202217.9818.6417.6218.35
05/12/202218.218.7117.8818.57
05/13/202218.619.2418.5719.06
05/16/202218.9419.5218.5318.86
05/17/202218.9619.3718.8219.02
05/18/202218.9619.1118.1818.32
05/19/202218.3618.5518.1118.35
05/20/202218.5818.6718.1818.64
05/23/202218.7119.4118.7119.35
05/24/202219.1919.7219.0519.69
05/25/202219.5820.1219.4720.05
05/26/202220.0121.4519.9421.26
05/27/202221.3122.0621.2221.65
05/30/202221.7621.8821.3321.57
05/31/202221.742221.4921.63
06/01/202221.942221.4921.78
06/02/202222.0222.4221.4122.11
06/03/202222.1422.2321.3521.42
06/06/202221.5221.6221.0921.33
06/07/202221.0321.5120.5720.58
06/08/202220.4320.6819.9420.24
06/09/202220.3120.4919.9620.05
06/10/202219.8420.0419.4119.75
06/13/202219.5119.7418.8819.02
06/14/202219.0919.2218.2218.39
06/15/202218.6519.1118.5218.77
06/17/202218.5118.7418.2718.36
06/20/202218.4518.8718.0918.42
06/21/202218.4918.7118.218.45
06/22/202218.3518.7418.1718.51
06/23/202218.5818.7618.0818.11
06/24/202218.2318.517.9518.4
06/27/202218.618.9418.4418.6
06/28/202218.619.0718.5518.75
06/29/202218.8718.9418.4518.58
06/30/202218.3218.4718.1418.22
07/01/202218.1118.1617.6617.9
07/04/202217.7217.8917.5817.61
07/05/202217.5217.5617.0617.31
07/06/202217.1117.2116.5417.12
07/07/202217.2617.8717.2517.59
07/08/202217.6218.0617.5417.75
07/11/202217.6417.6817.3617.43
07/12/202217.4417.5217.117.16
07/13/202217.0417.1616.7816.78
07/14/202216.6717.3616.4517.16
07/15/202217.2217.3916.7317.24
07/18/202217.4217.7317.2717.43
07/19/202217.5217.7417.3317.49
07/20/202217.4317.7417.417.56
07/21/202217.5617.8317.0917.78
07/22/202217.7717.8417.3117.51
07/25/202217.6717.8117.4817.71
07/26/202217.7717.9717.4717.61
07/27/202217.718.417.6618.4
07/28/202218.3918.5918.1918.49
07/29/202218.6119.0418.4718.69
08/01/202218.6918.9318.5118.76
08/02/202218.6919.218.6619.05
08/03/202219.1419.4318.9919.24
08/04/202219.4420.319.3820.23
08/05/202220.1920.419.7719.92
08/08/202219.9820.2219.6920.08
08/09/202220.1320.3419.8820.02
08/10/202220.5421.0720.3521.03
08/11/202221.3221.3920.220.33
08/12/202220.5721.1220.5221.06
08/15/202220.4621.3520.4621.09
08/16/202221.1521.3420.6421.02
08/17/202220.9121.4620.8621.29
08/18/202221.4121.7821.1921.26
08/19/202221.1921.2120.6720.85
08/22/202220.6920.7420.3720.48
08/23/202220.4620.7520.2220.65
08/24/202220.6421.1420.620.88
08/25/202221.0221.0920.5420.79
08/26/202220.8920.9920.1420.33
08/29/202220.2521.1420.1620.69
08/30/202220.7220.8320.0520.17
08/31/202220.1820.3319.8320
09/01/202220.0220.0819.419.69
09/02/202219.6919.9119.4219.71
09/05/202219.6320.0819.5319.58
09/06/202219.5219.618.5718.85
09/08/202218.9119.0518.4418.58
09/09/202218.7419.1418.6418.9
09/12/202219.0719.3418.9719.18
09/13/202218.8219.0618.3518.49
09/14/202218.4818.8418.2818.71
09/15/202218.6318.6717.8317.84
09/16/202218.0118.1417.6517.91
09/19/202217.8318.3717.5918.26
09/20/202218.3618.5918.1918.5
09/21/202218.5118.618.1718.36
09/22/202218.5419.4218.3719.17
09/23/202218.8118.8118.0518.26
09/26/202218.2118.2517.6817.73
09/27/202217.9518.0917.3717.47
09/28/202217.4817.5217.0417.23
09/29/202217.1117.2116.7517.06
09/30/202217.0617.5516.8417.39
10/03/202217.9918.6117.7418.47
10/04/202218.9919.218.1518.28
10/05/202218.3218.4117.6717.91
10/06/202218.1318.417.9518.25
10/07/202218.2318.2816.5516.67
10/10/202215.8216.515.4115.41
10/11/202215.5316.0415.2615.68
10/13/202215.6916.2515.2416.05
10/14/202216.0616.1315.6715.71
10/17/202215.7116.3815.6516.19
10/18/202216.4116.6916.2916.42
10/19/202216.4416.716.3516.48
10/20/202216.6517.0616.3916.57
10/21/202216.5817.2316.5117.11
10/24/202216.9617.1616.8416.93
10/25/202216.9217.0616.2316.37
10/26/202216.2716.7815.9916.51
10/27/202216.6116.8116.4116.49
10/28/202216.3316.5416.0616.36
10/31/202216.1116.9315.916.88
11/01/202217.0617.916.9917.6
11/03/202217.2418.317.0218.1
11/04/202218.5219.0518.1118.72
11/07/202218.5618.917.917.95
11/08/202217.818.6517.6818.24
11/09/202218.1618.5717.9217.95
11/10/202217.421817.0717.38
11/11/202217.3518.2317.3218.11
11/14/202218.518.5617.417.74
11/16/202217.7317.917.0317.07
11/17/202216.9317.1916.517.11
11/18/202217.3117.6516.9117.06
11/21/202216.9617.416.3616.78
11/22/202216.8917.0316.416.84
11/23/202216.7316.8716.3816.5
11/24/202216.6817.3616.6417.11
11/25/202217.1117.2616.6516.81
11/28/202216.8117.1116.6917
11/29/202217.0217.8117.0217.28
11/30/202217.3118.0517.2318.05
12/01/202217.9918.0917.3917.49
12/02/202217.7418.0717.2417.62
12/05/202217.5217.7317.1117.19
12/06/202217.4117.4516.917.09
12/07/202217.0917.2616.516.61
12/08/202216.5916.7716.4216.51
12/09/202216.5416.9216.4116.66
12/12/202216.6216.7215.8816.43
12/13/202216.4316.7115.9115.94
12/14/202215.8816.0415.5615.91
12/15/202215.7916.2515.6115.84
12/16/202215.8516.0815.5515.72
12/19/202215.7916.3115.7316.21
12/20/202216.1817.0215.9616.72
12/21/202216.8417.0516.5716.83
12/22/202216.8817.1616.4616.71
12/23/202216.7317.3916.7117.31
12/26/202217.3917.4916.7716.78
12/27/202216.8717.0116.6416.92
12/28/20221717.5816.8717.31
12/29/202217.417.617.0517.14