CSAN3

COSAN ON Historical Data

Best deals to access real time data!
Bovespa Level 1 & 2
Monthly Subscription
for only
$26.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Cosan SA CSAN3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.46 -2.16% 20.83 18:45:00
Open Price Low Price High Price Close Price Prev Close
20.72 19.53 21.18 21.00 21.29
more quote information »

CSAN3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week23.5023.5919.5322.177,952,520-2.67-11.36%
1 Month23.7324.0219.5322.947,790,911-2.90-12.22%
3 Months26.1326.2619.5323.189,100,247-5.30-20.28%
6 Months23.2027.3919.5323.928,890,957-2.37-10.22%
1 Year17.7527.3916.12523.225,825,8373.0817.35%
3 Years9.467527.397.91519.903,101,39911.36120.02%
5 Years10.84527.397.477517.662,384,2969.9992.07%

CSAN3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 20.92 -0.23 -1.09% 20.72 21.18 19.53 19,924,300
Oct 21 2021 21.15 -0.85 -3.86% 21.88 21.96 20.71 13,127,000
Oct 20 2021 22.00 -0.55 -2.44% 22.67 22.67 21.99 8,468,900
Oct 19 2021 22.55 -0.70 -3.01% 23.00 23.18 22.35 6,985,500
Oct 18 2021 23.25 0.00 0.0% 23.06 23.59 22.83 3,388,200
Oct 15 2021 23.25 -0.25 -1.06% 23.50 23.50 23.11 7,793,000
Oct 14 2021 23.50 -0.05 -0.21% 23.69 23.70 23.26 3,510,700
Oct 13 2021 23.55 0.75 3.29% 22.93 23.69 22.88 7,840,800
Oct 11 2021 22.80 -0.70 -2.98% 23.43 23.75 22.78 11,839,500
Oct 08 2021 23.50 0.30 1.29% 23.39 23.91 23.14 7,348,000
Oct 07 2021 23.20 0.26 1.13% 23.15 23.33 22.25 10,629,200
Oct 06 2021 22.94 -0.16 -0.69% 22.83 23.01 22.43 8,480,900
Oct 05 2021 23.10 -0.17 -0.73% 23.26 23.39 22.99 5,663,500
Oct 04 2021 23.27 -0.40 -1.69% 23.43 23.43 22.52 8,848,500
Oct 01 2021 23.67 0.70 3.05% 23.04 23.70 22.86 7,129,400
Sep 30 2021 22.97 -0.05 -0.22% 23.19 23.37 22.68 10,066,100
Sep 29 2021 23.02 0.16 0.7% 23.08 23.25 22.81 7,628,300
Sep 28 2021 22.86 -0.64 -2.72% 23.40 23.55 22.81 6,109,300
Sep 27 2021 23.50 -0.37 -1.55% 23.86 24.02 23.24 6,739,600
Sep 24 2021 23.87 -0.02 -0.08% 23.73 23.91 23.41 6,430,900
See More Historical Prices »
Your Recent History
BOV
CSAN3
COSAN ON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211024 00:28:48