Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
CSAN3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 14.41 | 0.16 | 1.12% | 14.31 | 14.57 | 14.26 | 9,775,500 |
| May 20 2024 | 14.25 | -0.02 | -0.14% | 14.31 | 14.45 | 14.17 | 7,172,100 |
| May 17 2024 | 14.27 | -0.20 | -1.38% | 14.47 | 14.50 | 14.15 | 14,099,000 |
| May 16 2024 | 14.47 | 0.08 | 0.56% | 14.48 | 14.56 | 14.30 | 5,826,800 |
| May 15 2024 | 14.39 | -0.05 | -0.35% | 14.38 | 14.53 | 14.29 | 5,683,200 |
| May 14 2024 | 14.44 | 0.05 | 0.35% | 14.32 | 14.53 | 14.32 | 4,168,900 |
| May 13 2024 | 14.39 | 0.11 | 0.77% | 14.30 | 14.47 | 14.21 | 6,232,500 |
| May 10 2024 | 14.28 | -0.28 | -1.92% | 14.51 | 14.63 | 14.27 | 9,467,600 |
| May 09 2024 | 14.56 | -0.15 | -1.02% | 14.61 | 14.65 | 14.26 | 8,242,200 |
| May 08 2024 | 14.71 | 0.07 | 0.48% | 14.52 | 14.78 | 14.48 | 6,560,100 |
| May 07 2024 | 14.64 | 0.42 | 2.95% | 14.25 | 14.69 | 14.22 | 8,831,000 |
| May 06 2024 | 14.22 | -0.52 | -3.53% | 14.74 | 14.75 | 14.20 | 18,006,100 |
| May 03 2024 | 14.74 | 0.22 | 1.52% | 14.55 | 14.90 | 14.55 | 10,659,500 |
| May 02 2024 | 14.52 | -0.01 | -0.07% | 14.75 | 14.90 | 14.45 | 25,423,200 |
| Apr 30 2024 | 14.53 | -0.15 | -1.02% | 14.60 | 14.68 | 14.46 | 5,934,700 |
| Apr 29 2024 | 14.68 | -0.08 | -0.54% | 14.78 | 14.88 | 14.57 | 9,154,500 |
| Apr 26 2024 | 14.76 | 0.36 | 2.50% | 14.44 | 14.88 | 14.37 | 8,762,700 |
| Apr 25 2024 | 14.40 | 0.12 | 0.84% | 14.29 | 14.47 | 14.21 | 8,245,300 |
| Apr 24 2024 | 14.28 | -0.19 | -1.31% | 14.46 | 14.57 | 14.28 | 10,377,200 |
| Apr 23 2024 | 14.47 | -0.11 | -0.75% | 14.50 | 14.77 | 14.35 | 12,270,900 |
| Apr 22 2024 | 14.58 | 0.16 | 1.11% | 14.45 | 14.81 | 14.39 | 10,826,400 |
| Apr 19 2024 | 14.42 | -0.05 | -0.35% | 14.34 | 14.54 | 14.31 | 8,269,100 |
| Apr 18 2024 | 14.47 | 0.09 | 0.63% | 14.44 | 14.71 | 14.28 | 13,814,900 |
| Apr 17 2024 | 14.38 | 0.26 | 1.84% | 14.30 | 14.55 | 14.18 | 17,147,000 |
| Apr 16 2024 | 14.12 | -0.39 | -2.69% | 14.30 | 14.34 | 14.09 | 12,573,100 |
| Apr 15 2024 | 14.51 | -0.46 | -3.07% | 14.95 | 14.95 | 14.28 | 16,945,900 |
| Apr 12 2024 | 14.97 | -0.06 | -0.40% | 15.03 | 15.33 | 14.88 | 16,975,900 |
| Apr 11 2024 | 15.03 | -0.62 | -3.96% | 15.55 | 15.59 | 15.01 | 14,784,200 |
| Apr 10 2024 | 15.65 | -0.31 | -1.94% | 15.91 | 15.93 | 15.50 | 10,711,400 |
| Apr 09 2024 | 15.96 | 0.12 | 0.76% | 15.94 | 16.07 | 15.81 | 14,604,600 |
| Apr 08 2024 | 15.84 | 0.56 | 3.66% | 15.31 | 15.87 | 15.21 | 13,069,200 |
| Apr 05 2024 | 15.28 | -0.26 | -1.67% | 15.50 | 15.53 | 15.23 | 11,752,900 |
| Apr 04 2024 | 15.54 | -0.10 | -0.64% | 15.71 | 15.92 | 15.38 | 15,172,200 |
| Apr 03 2024 | 15.64 | 0.13 | 0.84% | 15.51 | 15.64 | 15.30 | 19,320,900 |
| Apr 02 2024 | 15.51 | -0.30 | -1.90% | 15.86 | 15.86 | 15.45 | 12,551,300 |
| Apr 01 2024 | 15.81 | -0.42 | -2.59% | 16.36 | 16.40 | 15.68 | 17,470,200 |
| Mar 28 2024 | 16.23 | 0.04 | 0.25% | 16.22 | 16.51 | 15.98 | 13,004,200 |
| Mar 27 2024 | 16.19 | 0.17 | 1.06% | 16.12 | 16.22 | 15.84 | 15,338,500 |
| Mar 26 2024 | 16.02 | -0.16 | -0.99% | 16.20 | 16.25 | 15.98 | 13,321,000 |
| Mar 25 2024 | 16.18 | -0.24 | -1.46% | 16.39 | 16.45 | 16.16 | 4,813,100 |
| Mar 22 2024 | 16.42 | -0.26 | -1.56% | 16.63 | 16.70 | 16.38 | 3,897,800 |
| Mar 21 2024 | 16.68 | -0.10 | -0.60% | 16.88 | 16.94 | 16.54 | 4,193,800 |
| Mar 20 2024 | 16.78 | 0.31 | 1.88% | 16.52 | 16.85 | 16.51 | 4,347,600 |
| Mar 19 2024 | 16.47 | 0.12 | 0.73% | 16.65 | 16.70 | 16.39 | 3,668,400 |
| Mar 18 2024 | 16.35 | -0.05 | -0.30% | 16.45 | 16.54 | 16.26 | 15,464,000 |
| Mar 15 2024 | 16.40 | -0.20 | -1.20% | 16.58 | 16.81 | 16.38 | 8,407,000 |
| Mar 14 2024 | 16.60 | -0.10 | -0.60% | 16.72 | 16.78 | 16.55 | 8,501,800 |
| Mar 13 2024 | 16.70 | 0.06 | 0.36% | 16.58 | 16.85 | 16.58 | 6,507,500 |
| Mar 12 2024 | 16.64 | 0.12 | 0.73% | 16.67 | 16.74 | 16.50 | 6,416,100 |
| Mar 11 2024 | 16.52 | 0.11 | 0.67% | 16.35 | 16.72 | 16.25 | 7,306,700 |
| Mar 08 2024 | 16.41 | 0.28 | 1.74% | 16.04 | 16.53 | 15.97 | 11,682,700 |
| Mar 07 2024 | 16.13 | -0.14 | -0.86% | 16.27 | 16.38 | 16.02 | 7,253,300 |
| Mar 06 2024 | 16.27 | -0.08 | -0.49% | 16.40 | 16.48 | 16.18 | 13,322,600 |
| Mar 05 2024 | 16.35 | -0.25 | -1.51% | 16.55 | 16.65 | 16.27 | 12,310,800 |
| Mar 04 2024 | 16.60 | -0.19 | -1.13% | 16.79 | 16.90 | 16.60 | 6,660,900 |
| Mar 01 2024 | 16.79 | -0.21 | -1.24% | 17.08 | 17.13 | 16.73 | 10,039,100 |
| Feb 29 2024 | 17.00 | -0.52 | -2.97% | 17.46 | 17.50 | 16.89 | 16,148,700 |
| Feb 28 2024 | 17.52 | -0.77 | -4.21% | 18.23 | 18.23 | 17.48 | 7,770,000 |
| Feb 27 2024 | 18.29 | 0.35 | 1.95% | 18.20 | 18.37 | 18.08 | 6,743,600 |
| Feb 26 2024 | 17.94 | 0.20 | 1.13% | 17.74 | 18.00 | 17.72 | 4,320,200 |
| Feb 23 2024 | 17.74 | -0.41 | -2.26% | 18.12 | 18.31 | 17.74 | 7,815,600 |
| Feb 22 2024 | 18.15 | -0.40 | -2.16% | 18.60 | 18.61 | 18.03 | 5,244,500 |
