Australia markets close in 2 hours 27 minutes

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Delayed price. Currency in BRL
Add to watchlist
14.45-0.05 (-0.34%)
At close: 05:07PM BRT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.000.000.0014.4514.45-
30 Apr 202414.6014.6814.4614.5014.505,943,400
29 Apr 202414.7814.8814.5714.6814.689,170,400
26 Apr 202414.4414.8814.3714.7614.768,763,500
25 Apr 202414.2914.4714.2114.3614.368,253,300
24 Apr 202414.4614.5714.2914.2914.2910,399,500
23 Apr 202414.5014.7714.3514.4214.4212,280,500
22 Apr 202414.4514.8114.3914.5614.5610,874,200
19 Apr 202414.3414.5414.3114.4214.428,297,100
18 Apr 202414.4414.7114.2814.3714.3713,832,500
17 Apr 202414.3014.5514.1814.4014.4017,173,200
16 Apr 202414.3014.3414.0914.1314.1312,623,500
15 Apr 202414.9514.9514.2814.4014.4017,090,100
12 Apr 202415.0315.3314.8814.8814.8816,977,000
11 Apr 202415.5515.5915.0115.0115.0114,826,100
10 Apr 202415.9115.9315.5015.5615.5610,726,800
09 Apr 202415.9416.0715.8115.9515.9514,617,600
08 Apr 202415.3115.8715.2115.8015.8013,093,700
05 Apr 202415.5015.5315.2315.2715.2711,754,400
04 Apr 202415.7115.9215.3815.5015.5015,194,400
03 Apr 202415.5115.5715.3015.5715.5719,377,100
02 Apr 202415.8615.8615.4515.4515.4512,650,700
01 Apr 202416.3616.4015.6815.7415.7417,546,400
28 Mar 202416.2216.5115.9816.2016.2013,004,200
27 Mar 202416.1216.2215.8416.2216.2215,358,200
26 Mar 202416.2016.2515.9816.0116.0113,340,000
25 Mar 202416.3916.4516.1616.2016.204,891,200
22 Mar 202416.6316.7016.3816.4216.423,897,800
21 Mar 202416.8816.9416.5416.6916.694,200,200
20 Mar 202416.5216.8516.5116.8416.844,363,000
19 Mar 202416.6516.7016.3916.5216.523,750,500
18 Mar 202416.4516.5416.2616.3616.3615,466,800
15 Mar 202416.5816.8116.4016.4216.428,410,300
14 Mar 202416.7216.7816.5516.5816.588,514,600
13 Mar 202416.5816.8516.5816.7216.726,528,100
12 Mar 202416.6716.7416.5016.6616.666,427,300
11 Mar 202416.3516.7216.2516.5116.517,329,300
08 Mar 202416.0416.5315.9716.4116.4111,684,300
07 Mar 202416.2716.3816.0216.1316.137,253,300
06 Mar 202416.4016.4816.1816.2716.2713,322,600
05 Mar 202416.5516.6516.2716.3516.3512,310,800
04 Mar 202416.7916.9016.6016.6016.606,660,900
01 Mar 202417.0817.1316.7316.7916.7910,041,300
29 Feb 202417.4617.5016.8917.0017.0016,148,700
28 Feb 202418.2318.2317.4817.5217.527,770,000
27 Feb 202418.2018.3718.0818.2918.296,743,600
26 Feb 202417.7418.0017.7217.9417.944,320,200
23 Feb 202418.1218.3117.7417.7417.747,840,000
22 Feb 202418.6018.6118.0318.1518.155,244,500
21 Feb 202418.7618.7718.3518.5518.554,738,200
20 Feb 202418.6518.8718.6418.7718.775,354,100
19 Feb 202419.0019.0818.6218.8118.814,330,900
16 Feb 202418.6518.9918.5318.9418.946,293,500
15 Feb 202418.3718.7118.3218.5818.586,852,000
14 Feb 202418.1918.4418.0718.2318.234,162,300
09 Feb 202418.5118.8818.2618.5118.519,170,800
08 Feb 202418.4618.5918.2218.4518.4511,056,900
07 Feb 202418.4918.8318.4218.5818.585,761,800
06 Feb 202418.0818.6218.0418.5518.555,848,200
05 Feb 202418.0018.2417.8518.0918.095,059,500
02 Feb 202418.6718.8217.9517.9517.957,450,900
01 Feb 202418.3518.5918.1618.5618.565,642,400
31 Jan 202418.3618.7818.2718.2718.275,677,700
30 Jan 202418.2318.3017.9718.2618.266,052,700
29 Jan 202418.6018.7718.1318.2518.254,655,200
26 Jan 202418.5518.6618.3018.5718.572,343,100
25 Jan 202418.4418.6918.3818.4618.464,136,000
24 Jan 202418.7018.8218.4118.4418.444,376,900
23 Jan 202418.1118.7118.0418.5518.5511,106,300
22 Jan 202418.1318.3317.9218.0818.085,845,900
19 Jan 202417.8218.2017.4818.0918.0912,435,300
18 Jan 202418.1518.2317.6717.8217.829,146,000
17 Jan 202418.2918.3818.1018.1118.116,537,800
16 Jan 202419.3519.4118.3518.3518.357,627,800
15 Jan 202419.5319.6019.3019.5519.554,557,300
12 Jan 202419.2519.8919.2519.5219.525,778,900
11 Jan 202419.2719.5819.2219.2219.225,205,200
10 Jan 202419.4819.5419.1019.2219.227,421,700
09 Jan 202419.4319.6719.3619.4319.435,559,200
08 Jan 202419.1519.5219.0719.5219.526,728,300
05 Jan 202419.0019.3518.9519.1919.195,653,300
04 Jan 202419.3019.3318.9119.0419.045,854,500
03 Jan 202419.2019.5719.1219.3019.303,781,300
02 Jan 202419.3819.4819.0519.2219.225,096,300
28 Dec 202319.5819.6419.3619.3619.363,669,000
27 Dec 202319.2519.6019.1019.5419.547,417,700
26 Dec 202319.2319.4119.0719.2519.255,582,500
22 Dec 202319.0919.3018.9619.1919.196,012,500
21 Dec 202318.9519.0618.7919.0019.006,368,100
20 Dec 202318.7419.0218.6518.6818.688,192,000
19 Dec 202318.7018.8218.4618.7418.745,107,100
18 Dec 202318.6418.8018.5618.6718.675,325,400
15 Dec 202318.7319.0218.4218.4218.427,604,800
14 Dec 202318.1519.1118.1518.6218.6214,338,900
13 Dec 202317.0918.2517.0618.1118.119,204,800
12 Dec 202317.4017.4017.0517.1517.152,691,700
11 Dec 202317.5317.5817.1217.2917.295,293,000
08 Dec 202316.9817.6416.7717.5217.527,023,600
07 Dec 202317.1817.2016.8116.9516.954,908,000
06 Dec 202317.1317.3717.0217.0917.095,504,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...