CSAN3

COSAN ON Historical Data

Company Name Stock Ticker Symbol Market Type
Cosan SA CSAN3 Bovespa Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.48 -2.81% 16.60 17:45:00
Open Price Low Price High Price Close Price Prev Close
17.08 16.48 17.25 16.67 17.08
more quote information »

CSAN3 Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week17.2918.0816.4817.629,809,720-0.69-3.99%
1 Month18.1418.5616.3417.3610,305,772-1.54-8.49%
3 Months18.4619.4115.2317.0214,075,557-1.86-10.08%
6 Months21.0121.7615.2317.749,627,861-4.41-20.99%
1 Year22.0825.2215.2319.398,604,438-5.48-24.82%
3 Years16.62527.3910.437520.575,687,756-0.025-0.15%
5 Years8.80527.397.8819.104,043,1007.8088.53%

CSAN3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 07 2022 16.60 -0.48 -2.81% 17.08 17.25 16.48 12,071,900
Dec 06 2022 17.08 -0.09 -0.52% 17.40 17.44 16.89 4,624,400
Dec 05 2022 17.17 -0.44 -2.5% 17.50 17.71 17.10 7,849,400
Dec 02 2022 17.61 0.14 0.8% 17.73 18.05 17.23 6,418,900
Dec 01 2022 17.47 -0.56 -3.11% 17.97 18.08 17.37 11,505,200
Nov 30 2022 18.03 0.76 4.4% 17.29 18.03 17.21 18,650,700
Nov 29 2022 17.27 0.29 1.71% 17.00 17.79 17.00 12,096,200
Nov 28 2022 16.98 0.19 1.13% 16.79 17.10 16.67 7,422,700
Nov 25 2022 16.79 -0.31 -1.81% 17.10 17.25 16.63 5,355,700
Nov 24 2022 17.10 0.62 3.76% 16.66 17.34 16.62 6,896,400
Nov 23 2022 16.48 -0.29 -1.73% 16.72 16.85 16.36 8,363,000
Nov 22 2022 16.77 0.00 0.0% 16.95 17.39 16.34 9,535,900
Nov 21 2022 16.77 -0.28 -1.64% 16.95 17.39 16.34 9,535,900
Nov 18 2022 17.05 -0.05 -0.29% 17.29 17.63 16.90 13,666,000
Nov 17 2022 17.10 0.04 0.23% 16.92 17.17 16.48 12,703,700
Nov 16 2022 17.06 -0.67 -3.78% 17.72 17.88 17.01 11,844,600
Nov 14 2022 17.73 -0.37 -2.04% 18.48 18.54 17.39 8,088,000
Nov 11 2022 18.10 0.74 4.26% 17.33 18.22 17.30 17,709,200
Nov 10 2022 17.36 -0.58 -3.23% 17.41 17.98 17.06 14,794,000
Nov 09 2022 17.94 -0.29 -1.59% 18.14 18.56 17.91 7,979,900
Nov 08 2022 18.23 0.29 1.62% 17.78 18.63 17.66 17,561,800
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.

Log in to ADVFN
Register Now

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

P: V: D:20221208 10:55:25