Cosan SA Historical Data - CSAN3T | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Brazil
BOV
Cosan SA (CSAN3T)
Cosan SA (CSAN3T) Historical

Cosan SA (CSAN3T)

7.56

0.00

( 0.00% )

Updated: 04:00:56

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1737754200	7.87	0.02	0.25	7.91	7.99	7.78	27300
1737667740	7.85	-1.05	-11.80	7.87	8.2899999	7.79	2550000
1737581400	8.9	0	0.00	8.9	8.9	8.9	0
1737495000	8.9	0.53	6.33	8.84	8.9	7.74	9000
1737408600	8.3699999	-0.11	-1.30	8.1	9.09	7.83	66400
1737149400	8.48	-0.34	-3.85	8.74	8.75	8.47	21300
1737062940	8.82	-0.06	-0.68	9.14	9.57	8.81	1546600
1736976540	8.88	0.51	6.09	8.61	8.88	8.61	1600
1736890140	8.3699999	-0.14	-1.65	8.2	8.3699999	8.2	136800
1736803740	8.51	0.12	1.43	8.98	8.99	8.5	10200
1736544540	8.39	-0.07	-0.83	8.5399999	8.55	8.38	1200
1736458140	8.46	-1.18	-12.24	8.44	8.64	8.44	41100
1736371740	9.64	1.13	13.28	9.63	9.64	9.63	1000
1736285400	8.51	0.02	0.24	9.01	9.02	8.5	65000
1736198940	8.49	0.43	5.33	9.44	9.72	8.48	23200
1735939740	8.06	-0.2	-2.42	9.27	9.32	8.05	49800
1735853400	8.26	-1.21	-12.78	8.28	9.18	8.01	42300
1735594200	9.47	1.26	15.35	8.4	9.47	8.17	1900
1735334940	8.21	-0.67	-7.55	8.64	9.69	8.2	1210800
1735248540	8.88	0.07	0.79	8.8699999	8.88	8.8699999	500
1734989340	8.81	-0.08	-0.90	8.82	9.92	8.8	8600
1734730200	8.89	0.55	6.59	8.65	8.89	8.65	6000
1734643800	8.34	-0.54	-6.08	9.0399999	9.6199999	8.3	1667200
1734557400	8.88	-0.23	-2.52	9.02	9.71	8.39	5500
1734470940	9.11	0.2	2.24	8.94	9.11	8.94	22200
1734384540	8.91	-0.28	-3.05	9.01	10.31	8.9	13800
1734125340	9.19	-0.14	-1.50	9.5399999	9.68	9.01	54250
1734039000	9.33	-0.14	-1.48	9.74	10.79	9.21	94000
1733952540	9.47	-0.36	-3.66	9.46	9.47	9.46	20000
1733866140	9.83	0.2	2.08	9.56	9.83	9.56	81100
1733779740	9.63	0.14	1.48	9.66	9.67	9.61	1650
1733520600	9.49	-0.34	-3.46	9.78	9.8	9.33	58600
1733434200	9.83	-0.24	-2.38	10.6	11.37	9.82	163700
1733347800	10.07	-0.02	-0.20	10.26	10.27	9.73	56900
1733261340	10.09	-0.11	-1.08	10.04	11.35	10.04	1024100
1733174940	10.2	0.16	1.59	10.34	10.35	10.19	600100
1732915740	10.04	-0.03	-0.30	9.9	11.25	9.81	52000
1732829400	10.07	-1.22	-10.81	11.75	11.76	9.89	590100
1732743000	11.29	-0.09	-0.79	11.28	11.29	11.28	2000
1732656600	11.38	-0.22	-1.90	11.59	11.6	11.37	11200
1732570140	11.6	0.31	2.75	11.37	11.84	11.37	120400
1732310940	11.29	0.38	3.48	12.7	12.71	11.28	700
1732224600	10.91	-0.33	-2.94	12.25	12.26	10.62	1728500
1732051800	11.24	-0.15	-1.32	11.28	11.29	11.23	30000
1731965340	11.39	-0.04	-0.35	11.51	12.45	11.2	94800
1731619800	11.43	-0.27	-2.31	11.57	13.21	11.42	26400
1731533400	11.7	-0.32	-2.66	11.6	11.84	11.6	15100
1731446940	12.02	0.18	1.52	12.08	12.09	11.45	55600
1731360540	11.84	-0.13	-1.09	11.83	11.84	11.83	115000
1731101400	11.97	-0.3	-2.44	12.12	12.24	11.96	100300
1731014940	12.27	0.08	0.66	12.27	12.28	12.26	157000
1730928600	12.19	0	0.00	12.19	12.19	12.19	0
1730842200	12.19	0.56	4.82	12.06	12.19	12.06	11500
1730755800	11.63	0	0.00	11.63	11.63	11.63	0
1730496600	11.63	-0.56	-4.59	11.98	11.99	11.62	756700
1730410200	12.19	0	0.00	12.19	12.19	12.19	0
1730323800	12.19	-0.18	-1.46	13.03	13.08	12.18	22500
1730237400	12.37	0	0.00	12.37	12.37	12.37	0
1730151000	12.37	0.51	4.30	12.96	12.97	12.36	2466600

Target Corporation DRN

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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