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 ISIN Company Description
Cosan SA CSAN3 Bovespa Common Stock BRCSANACNOR6 Cosan SA ON
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
1.60 2.16% 75.63 73.38 75.79 74.03 74.03 18:45:00
more quote information »

CSAN3 Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week69.5176.4568.0672.401,643,8006.128.8%
1 Month71.5076.4563.5169.671,519,9214.135.78%
3 Months51.6176.4551.6163.561,939,98924.0246.54%
6 Months72.0085.4941.7565.352,037,5443.635.04%
1 Year47.0785.4941.7561.301,766,11628.5660.68%
3 Years34.5985.4931.5247.771,559,66141.04118.65%
5 Years23.9285.4917.0542.031,412,17651.71216.18%

CSAN3 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 75.63 1.43 1.93% 74.03 75.79 73.38 766,400
Jul 02 2020 74.20 -0.90 -1.2% 75.88 76.45 73.88 1,406,500
Jul 01 2020 75.10 4.20 5.92% 71.48 75.78 71.20 2,615,600
Jun 30 2020 70.90 0.70 1.0% 69.62 72.63 69.39 1,952,700
Jun 29 2020 70.20 1.22 1.77% 68.98 70.28 68.53 840,400
Jun 26 2020 68.98 -1.32 -1.88% 69.51 70.49 68.06 1,403,800
Jun 25 2020 70.30 1.53 2.22% 68.77 70.30 68.50 688,400
Jun 24 2020 68.77 0.01 0.01% 68.42 69.40 67.67 1,066,700
Jun 23 2020 68.76 -1.69 -2.4% 70.77 71.05 68.45 955,400
Jun 22 2020 70.45 0.33 0.47% 70.99 71.17 69.40 728,500
Jun 19 2020 70.12 -0.88 -1.24% 71.85 72.65 69.90 2,111,600
Jun 18 2020 71.00 1.20 1.72% 69.70 71.98 68.92 1,532,200
Jun 17 2020 69.80 2.47 3.67% 67.81 71.12 67.81 1,732,700
Jun 16 2020 67.33 0.60 0.9% 67.77 68.81 66.03 1,856,700
Jun 15 2020 66.73 1.16 1.77% 65.24 67.27 63.85 1,491,000
Jun 12 2020 65.57 -1.22 -1.83% 64.49 65.78 63.51 1,906,900
Jun 10 2020 66.79 -1.83 -2.67% 68.62 69.35 66.03 1,653,300
Jun 09 2020 68.62 -0.62 -0.9% 68.29 69.73 65.86 1,704,500
Jun 08 2020 69.24 0.25 0.36% 70.06 70.65 68.79 1,565,800
Jun 05 2020 68.99 -0.61 -0.88% 71.50 72.17 68.73 1,665,800
Jun 04 2020 69.60 -2.10 -2.93% 69.56 71.06 69.20 1,307,600
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:20200704 13:11:43