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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 14.1326
CLOSE 14.0752

Low

LOW 8.1

High

HIGH 19.89
DATEOPENHIGHLOWCLOSE
01/02/202419.3819.4819.0519.22
01/03/202419.219.5719.1219.3
01/04/202419.319.3318.9119.04
01/05/20241919.3518.9519.19
01/08/202419.1519.5219.0719.52
01/09/202419.4319.6719.3619.43
01/10/202419.4819.5419.119.22
01/11/202419.2619.5819.2219.22
01/12/202419.2519.8919.2519.52
01/15/202419.5319.619.319.55
01/16/202419.3519.4118.3518.35
01/17/202418.2918.3818.118.11
01/18/202418.1518.2317.6717.82
01/19/202417.8218.217.4818.08
01/22/202418.1318.3317.9218.08
01/23/202418.1118.7118.0418.55
01/24/202418.718.8218.4118.44
01/25/202418.4418.6918.3818.46
01/26/202418.5518.6618.318.57
01/29/202418.618.7718.1318.25
01/30/202418.2318.317.9718.26
01/31/202418.3618.7818.2718.27
02/01/202418.3518.5918.1618.56
02/02/202418.6718.8217.9517.95
02/05/20241818.2417.8518.08
02/06/202418.0818.6218.0418.55
02/07/202418.4918.8318.4218.58
02/08/202418.4618.5918.2218.45
02/09/202418.5118.8818.2618.51
02/14/202418.1918.4418.0718.23
02/15/202418.3718.7118.3218.58
02/16/202418.6518.9918.5318.94
02/19/20241919.0818.6218.81
02/20/202418.6518.8718.6418.77
02/21/202418.7618.7718.3518.55
02/22/202418.618.6118.0318.15
02/23/202418.1218.3117.7417.74
02/26/202417.741817.7217.94
02/27/202418.218.3718.0818.29
02/28/202418.2318.2317.4817.52
02/29/202417.4617.5116.8917
03/01/202417.0817.1316.7316.79
03/04/202416.7916.916.616.6
03/05/202416.5516.6516.2716.35
03/06/202416.416.4816.1816.27
03/07/202416.2716.3816.0216.13
03/08/202416.0416.5315.9716.41
03/11/202416.3516.7216.2516.51
03/12/202416.6716.7416.516.66
03/13/202416.5816.8516.5816.72
03/14/202416.7216.7816.5516.58
03/15/202416.5816.8116.416.42
03/18/202416.4516.5416.2616.36
03/19/202416.6516.716.3916.52
03/20/202416.5216.8516.5116.84
03/21/202416.8816.9416.5416.69
03/22/202416.6316.716.3816.42
03/25/202416.3916.4516.1616.2
03/26/202416.216.2515.9816.01
03/27/202416.1216.2215.8416.22
03/28/202416.2216.5115.9816.2
04/01/202416.3616.415.6815.73
04/02/202415.8615.8615.4515.45
04/03/202415.5115.5715.315.57
04/04/202415.7115.9215.3815.5
04/05/202415.515.5315.2315.27
04/08/202415.3115.8715.2115.8
04/09/202415.9416.0715.8115.95
04/10/202415.9115.9315.515.56
04/11/202415.5515.5915.0115.01
04/12/202415.0315.3314.8814.88
04/15/202414.9514.9514.2814.4
04/16/202414.314.3414.0914.13
04/17/202414.314.5514.1814.4
04/18/202414.4414.7114.2814.37
04/19/202414.3414.5414.3114.42
04/22/202414.4514.8114.3914.57
04/23/202414.514.7714.3514.42
04/24/202414.4614.5714.2914.29
04/25/202414.2914.4714.2114.36
04/26/202414.4414.8814.3714.76
04/29/202414.7814.8814.5714.68
04/30/202414.614.6814.4614.5
05/02/202414.7514.914.4514.45
05/03/202414.5514.914.5514.74
05/06/202414.7414.7514.214.23
05/07/202414.2514.6914.2214.66
05/08/202414.5214.7814.4814.76
05/09/202414.6114.6514.2614.54
05/10/202414.5114.6314.2814.28
05/13/202414.314.4714.2114.35
05/14/202414.3214.5314.3214.41
05/15/202414.3814.5314.2914.38
05/16/202414.4814.5714.314.51
05/17/202414.4714.514.1514.33
05/20/202414.3114.4514.1714.21
05/21/202414.3114.5714.2614.38
05/22/202414.3814.4814.0714.07
05/23/202414.114.1813.8713.92
05/24/202413.9414.2513.8913.99
05/27/202414.0314.214.0214.07
05/28/202414.214.2213.8113.88
05/29/202413.8513.9913.5613.84
05/31/202414.0614.1613.6213.62
06/03/202413.7113.8413.613.61
06/04/202413.6113.6713.3213.35
06/05/202413.4113.4213.1713.28
06/06/202412.913.0512.6813.05
06/07/202412.8712.9712.6612.72
06/10/202412.7212.8712.612.74
06/11/202412.7712.9212.712.83
06/12/202412.9112.9512.3112.31
06/13/202412.3512.5712.3112.46
06/14/202412.4612.7912.3512.67
06/17/202412.712.7312.4612.48
06/18/202412.4912.7312.4312.49
06/19/202412.4712.8112.3112.77
06/20/202412.881312.6112.68
06/21/202412.6813.0212.5712.89
06/24/202413.0413.3112.9813.2
06/25/202413.1713.3613.0713.18
06/26/202413.1313.4813.1113.39
06/27/202413.4113.813.3813.77
06/28/202413.7813.8513.4313.54
07/01/202413.5313.8113.4913.59
07/02/202413.6413.7813.4713.47
07/03/202413.6714.0413.6613.9
07/04/20241414.2113.9414.14
07/05/202414.1314.3114.0314.1
07/08/202414.1414.2413.8213.97
07/09/202413.914.2113.8614.08
07/10/202414.3114.4313.9414.03
07/11/202414.1514.4314.1414.3
07/12/202414.3114.3514.114.28
07/15/202414.3514.4214.1814.31
07/16/202414.314.4314.2214.33
07/17/202414.3414.4514.2614.3
07/18/202414.2814.3313.8113.88
07/19/202413.8114.0813.814.03
07/22/202413.9714.113.9214.05
07/23/20241414.0613.6713.69
07/24/202413.6913.7213.5113.57
07/25/202413.5413.6513.3613.55
07/26/202413.5913.8813.413.7
07/29/202413.713.7313.413.44
07/30/202413.3613.4313.2713.38
07/31/202413.4413.5613.2613.37
08/01/202413.4513.551313.07
08/02/202413.0913.2612.8813
08/05/202412.6712.8512.5612.8
08/06/202412.8213.1112.6213
08/07/202413.0613.1912.8413.19
08/08/202413.1913.3413.113.3
08/09/202413.3813.6113.3513.61
08/12/202413.6813.7413.4513.48
08/13/202413.5113.7713.4913.71
08/14/202413.513.5913.3513.51
08/15/202413.513.8313.2413.69
08/16/202413.8613.9813.4213.43
08/19/202413.5513.9713.4613.94
08/20/202413.9413.9413.7513.87
08/21/202413.914.1613.8713.93
08/22/202413.8814.0313.6713.69
08/23/202413.7714.1413.7513.97
08/26/202414.0814.1813.9314.04
08/27/202414.1514.1513.9313.96
08/28/202413.9113.9113.5413.66
08/29/202413.6313.6813.3713.44
08/30/202413.3213.4413.2613.36
09/02/202413.3413.3913.0913.11
09/03/202413.1613.2513.0513.12
09/04/202413.2313.5313.1313.4
09/05/202413.3913.4913.2413.42
09/06/202413.3813.4312.8912.89
09/09/202412.9513.0412.7512.76
09/10/202412.7512.7612.4312.49
09/11/202412.5513.0112.5412.97
09/12/202412.9713.0212.7512.84
09/13/202412.913.2612.913.04
09/16/202413.0713.2213.0213.13
09/17/202413.4213.4613.1713.4
09/18/202413.3213.4413.113.1
09/19/202413.2313.2912.9812.99
09/20/202412.9712.9912.4612.56
09/23/202412.5212.5512.2512.25
09/24/202412.4112.7812.3812.72
09/25/202412.7812.8112.512.5
09/26/202412.613.0212.5812.96
09/27/202412.9313.2812.9213.15
09/30/202413.2513.4213.0713.08
10/01/202413.1613.3513.0213.31
10/02/202413.413.7613.413.53
10/03/202413.3713.3912.8413.09
10/04/202412.9813.2512.9813.25
10/07/202413.3713.4312.9313.05
10/08/202412.991312.712.8
10/09/202412.7112.7612.3512.44
10/10/202412.2612.5612.2512.48
10/11/202412.412.4611.9612.1
10/14/202412.112.2912.0212.24
10/15/202412.2312.3412.0512.12
10/16/202412.1312.1811.9712.06
10/17/202411.9912.0111.7911.89
10/18/202412.0112.0911.7911.81
10/21/202411.8511.9211.7111.73
10/22/202411.7111.7311.4911.69
10/23/202411.6211.7311.4811.73
10/24/202411.7711.8211.5811.82
10/25/202411.8611.8811.6611.75
10/28/202411.8712.3311.8112.07
10/29/202412.1412.212.0212.09
10/30/202412.1112.2812.0312.03
10/31/202411.9912.2311.8211.82
11/01/202411.9111.9411.4811.5
11/04/202411.6412.211.6312.08
11/05/202412.0312.1311.8112.07
11/06/202411.7112.1411.6412.13
11/07/202412.0612.271212.05
11/08/202411.7211.8711.5811.67
11/11/202411.6111.7411.4511.63
11/12/202411.5511.6311.2711.36
11/13/202411.3511.4611.2311.43
11/14/202411.4111.5811.2611.3
11/18/202411.411.5911.0511.05
11/19/202411.0911.1810.8711
11/21/202410.9210.9410.4910.49
11/22/202410.6111.2710.611.13
11/25/202411.1611.3711.0911.24
11/26/202411.2411.3410.9711.01
11/27/202411.0211.1310.7510.75
11/28/202410.6310.769.679.67
11/29/20249.7510.199.4810.19
12/02/202410.1110.219.789.99
12/03/20241010.139.819.94
12/04/20249.949.969.649.72
12/05/20249.8410.019.749.82
12/06/20249.779.799.269.4
12/09/20249.489.689.359.36
12/10/20249.59.669.449.61
12/11/20249.66109.349.74
12/12/20249.619.619.099.26
12/13/20249.289.38.918.91
12/16/20248.949.018.628.69
12/17/20248.748.978.568.82
12/18/20248.848.858.298.35
12/19/20248.398.468.28.29
12/20/20248.238.668.198.52
12/23/20248.428.618.418.54
12/26/20248.558.598.348.36
12/27/20248.438.478.148.16
12/30/20248.248.298.18.16