Dark

CSAN
Cosan S.A.
stock NYSE ADR

At Close

Jul 3, 2025 12:59:54 PM EDT

5.25USD+2.140%(+0.11)578,474

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jul 2, 2025 9:03:30 AM EDT

5.24USD+1.946%(+0.10)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-03	5.190	5.270000	5.1600	5.25	+2.140%	578,474	0.000%
2025-07-02	5.180	5.230000	5.1000	5.14	-1.721%	1,822,666	+2.140%
2025-07-01	5.050	5.250000	5.0350	5.23	+3.564%	2,692,959	+0.382%
2025-06-30	4.900	5.090000	4.9000	5.05	+2.851%	1,212,095	+3.960%
2025-06-27	5.000	5.009100	4.8900	4.91	-1.603%	1,034,733	+6.925%
2025-06-26	5.000	5.090000	4.9800	4.99	+1.012%	1,612,152	+5.210%
2025-06-25	5.130	5.130000	4.9200	4.94	-4.449%	1,497,897	+6.275%
2025-06-24	5.050	5.190000	5.0300	5.17	+2.783%	2,200,638	+1.547%
2025-06-23	5.250	5.260000	4.9800	5.03	-4.735%	2,162,492	+4.374%
2025-06-20	5.730	5.730000	5.2750	5.28	-8.651%	2,849,219	-0.568%
2025-06-18	5.950	5.950000	5.7550	5.78	-1.533%	1,750,005	-9.170%
2025-06-17	6.110	6.150000	5.8700	5.87	-4.708%	1,441,965	-10.562%
2025-06-16	5.970	6.220000	5.9700	6.16	+4.230%	1,991,014	-14.773%
2025-06-13	5.930	5.930000	5.8000	5.91	-1.171%	787,088	-11.168%
2025-06-12	5.950	6.095000	5.9400	5.98	0.000%	1,138,730	-12.207%
2025-06-11	5.960	6.060000	5.8750	5.98	+0.504%	1,469,610	-12.207%
2025-06-10	5.810	6.060000	5.8000	5.95	+4.021%	1,563,875	-11.765%
2025-06-09	5.750	5.775000	5.5900	5.72	-1.379%	2,371,300	-8.217%
2025-06-06	5.800	5.890000	5.7100	5.80	+0.694%	1,372,871	-9.483%
2025-06-05	5.890	5.930000	5.7600	5.76	-1.874%	1,018,951	-8.854%
2025-06-04	6.150	6.249900	5.8600	5.87	-2.975%	1,765,395	-10.562%
2025-06-03	5.730	6.060000	5.6700	6.05	+6.890%	1,409,835	-13.223%
2025-06-02	5.900	5.900000	5.6550	5.66	-2.916%	797,470	-7.244%
2025-05-30	6.010	6.010000	5.7000	5.83	-2.508%	2,079,404	-9.949%
2025-05-29	5.790	6.068200	5.7400	5.98	+4.363%	1,823,678	-12.207%
2025-05-28	5.660	5.740000	5.6450	5.73	-1.377%	1,360,907	-8.377%
2025-05-27	5.880	5.925000	5.7500	5.81	+1.396%	1,560,218	-9.639%
2025-05-23	5.310	5.785000	5.3100	5.73	+4.182%	2,842,564	-8.377%
2025-05-22	5.450	5.710000	5.3600	5.50	+1.103%	3,316,520	-4.545%
2025-05-21	5.340	5.485000	5.3400	5.44	+1.682%	2,452,061	-3.493%
2025-05-20	5.300	5.419300	5.2400	5.35	-0.372%	1,107,711	-1.869%
2025-05-19	5.310	5.415000	5.1700	5.37	+0.750%	1,181,339	-2.235%
2025-05-16	5.300	5.350000	5.1050	5.33	-2.022%	1,829,785	-1.501%
2025-05-15	5.520	5.545000	5.3900	5.44	-1.449%	929,279	-3.493%
2025-05-14	5.620	5.630000	5.4650	5.52	-3.327%	1,096,131	-4.891%
2025-05-13	5.600	5.750000	5.5700	5.71	+5.157%	1,579,078	-8.056%
2025-05-12	5.640	5.640000	5.4250	5.43	-2.513%	1,103,336	-3.315%
2025-05-09	5.600	5.670000	5.5250	5.57	-1.764%	1,081,706	-5.745%
2025-05-08	5.560	5.820000	5.5150	5.67	+7.795%	1,422,051	-7.407%
2025-05-07	5.350	5.360000	5.2500	5.26	-3.131%	943,834	-0.190%
2025-05-06	5.490	5.529000	5.3900	5.43	+0.742%	1,067,785	-3.315%
2025-05-05	5.670	5.700000	5.3800	5.39	-4.938%	1,316,250	-2.597%
2025-05-02	5.560	5.705000	5.5000	5.67	+5.981%	1,286,411	-7.407%
2025-05-01	5.490	5.490000	5.2900	5.35	-2.372%	1,246,347	-1.869%
2025-04-30	5.430	5.510000	5.3747	5.48	-0.182%	1,237,131	-4.197%
2025-04-29	5.500	5.600000	5.4200	5.49	+0.366%	1,234,499	-4.372%
2025-04-28	5.440	5.525000	5.4200	5.47	+1.109%	1,137,109	-4.022%
2025-04-25	5.480	5.495000	5.3700	5.41	-1.815%	1,336,483	-2.957%
2025-04-24	5.370	5.525000	5.2900	5.51	+4.952%	1,548,715	-4.719%
2025-04-23	5.260	5.340000	5.1750	5.25	+3.346%	2,049,875	0.000%
2025-04-22	4.880	5.080000	4.8300	5.08	+4.527%	1,349,971	+3.346%
2025-04-21	4.920	4.935000	4.8200	4.86	-1.018%	739,191	+8.025%
2025-04-17	4.740	4.950000	4.7400	4.91	+3.368%	1,297,054	+6.925%
2025-04-16	4.710	4.840000	4.7000	4.75	+0.423%	1,150,370	+10.526%
2025-04-15	4.900	4.920000	4.7200	4.73	-3.666%	1,585,784	+10.994%
2025-04-14	4.940	4.985000	4.8350	4.91	+2.720%	1,431,811	+6.925%
2025-04-11	4.640	4.831100	4.6200	4.78	+2.137%	1,152,980	+9.833%
2025-04-10	4.535	4.720000	4.5000	4.68	+0.429%	2,575,540	+12.179%
2025-04-09	4.360	4.735000	4.3100	4.66	+4.955%	3,674,677	+12.661%
2025-04-08	4.880	4.880000	4.3900	4.44	-6.918%	2,844,769	+18.243%
2025-04-07	4.860	5.120000	4.7400	4.77	-5.169%	1,380,479	+10.063%
2025-04-04	5.200	5.210000	4.9700	5.03	-9.206%	1,493,835	+4.374%
2025-04-03	5.430	5.605000	5.4300	5.54	+4.135%	1,493,977	-5.235%
2025-04-02	5.230	5.345000	5.1700	5.32	+1.916%	663,588	-1.316%
2025-04-01	5.200	5.335000	5.1800	5.22	0.000%	877,445	+0.575%
2025-03-31	5.300	5.310000	5.2050	5.22	-2.974%	651,641	+0.575%
2025-03-28	5.390	5.430000	5.2750	5.38	-1.103%	895,128	-2.416%
2025-03-27	5.370	5.560000	5.3600	5.44	+0.928%	803,917	-3.493%
2025-03-26	5.460	5.475000	5.3300	5.39	-0.185%	883,636	-2.597%
2025-03-25	5.390	5.535000	5.3900	5.40	+1.313%	789,907	-2.778%
2025-03-24	5.430	5.480000	5.2900	5.33	-3.091%	765,644	-1.501%
2025-03-21	5.470	5.540000	5.4600	5.50	-0.901%	880,400	-4.545%
2025-03-20	5.640	5.675000	5.5250	5.55	-1.770%	957,421	-5.405%
2025-03-19	5.480	5.730000	5.4800	5.65	+3.102%	1,581,670	-7.080%
2025-03-18	5.510	5.510000	5.4150	5.48	-0.364%	1,046,950	-4.197%
2025-03-17	5.360	5.605000	5.3550	5.50	+4.167%	1,353,283	-4.545%
2025-03-14	5.080	5.300000	5.0400	5.28	+7.099%	1,390,316	-0.568%
2025-03-13	4.790	4.995000	4.7800	4.93	+2.708%	913,320	+6.491%
2025-03-12	4.850	4.890000	4.7700	4.80	-0.621%	785,416	+9.375%
2025-03-11	4.860	4.890000	4.7300	4.83	-1.829%	800,545	+8.696%
2025-03-10	4.990	5.110000	4.8600	4.92	-2.381%	1,077,321	+6.707%
2025-03-07	4.940	5.099700	4.9300	5.04	+2.024%	689,528	+4.167%
2025-03-06	4.960	5.020000	4.8900	4.94	-0.202%	707,529	+6.275%
2025-03-05	4.800	4.975000	4.8000	4.95	+5.096%	934,860	+6.061%
2025-03-04	4.710	4.770000	4.5400	4.71	-0.842%	1,109,307	+11.465%
2025-03-03	4.990	5.010000	4.7450	4.75	-1.247%	740,604	+10.526%
2025-02-28	4.980	4.995000	4.7700	4.81	-5.686%	1,539,207	+9.148%
2025-02-27	4.810	5.190000	4.8100	5.10	+4.508%	961,591	+2.941%
2025-02-26	5.000	5.000000	4.8600	4.88	-2.204%	1,043,050	+7.582%
2025-02-25	4.990	5.065000	4.9650	4.99	+2.464%	889,558	+5.210%
2025-02-24	5.050	5.050000	4.8350	4.87	-5.253%	1,125,433	+7.803%
2025-02-21	5.260	5.269900	5.1050	5.14	-2.467%	418,888	+2.140%
2025-02-20	5.350	5.360000	5.2650	5.27	+0.190%	417,011	-0.380%
2025-02-19	5.390	5.410000	5.2400	5.26	-4.537%	840,272	-0.190%
2025-02-18	5.520	5.635000	5.4900	5.51	+1.473%	1,081,562	-4.719%
2025-02-14	5.250	5.440000	5.2000	5.43	+7.312%	1,483,337	-3.315%
2025-02-13	5.040	5.120000	5.0034	5.06	-0.978%	1,440,825	+3.755%
2025-02-12	5.070	5.130000	4.9800	5.11	-3.766%	1,545,223	+2.740%
2025-02-11	5.220	5.330000	5.2200	5.31	+2.312%	930,225	-1.130%
2025-02-10	5.090	5.225000	5.0700	5.19	+4.637%	805,982	+1.156%
2025-02-07	5.270	5.270000	4.9500	4.96	-7.807%	1,415,489	+5.847%
2025-02-06	5.290	5.395000	5.2150	5.38	+2.476%	796,428	-2.416%
2025-02-05	5.260	5.360000	5.2200	5.25	-3.493%	1,776,916	0.000%
2025-02-04	5.350	5.470000	5.3000	5.44	+0.184%	780,676	-3.493%
2025-02-03	5.250	5.455000	5.2000	5.43	+0.742%	1,346,348	-3.315%
2025-01-31	5.530	5.630000	5.3700	5.39	-3.232%	1,738,854	-2.597%
2025-01-30	5.240	5.570000	5.2100	5.57	+7.529%	3,626,827	-5.745%
2025-01-29	5.170	5.255000	5.1200	5.18	-1.145%	871,529	+1.351%
2025-01-28	5.350	5.350000	5.2200	5.24	-2.602%	702,899	+0.191%
2025-01-27	5.330	5.380000	5.2450	5.38	+4.669%	1,289,046	-2.416%
2025-01-24	5.210	5.247500	5.1300	5.14	-0.580%	671,422	+2.140%
2025-01-23	5.270	5.280000	5.1100	5.17	-0.768%	910,961	+1.547%
2025-01-22	5.200	5.330000	5.1950	5.21	+1.362%	1,070,295	+0.768%
2025-01-21	5.150	5.175000	5.0101	5.14	-6.884%	1,445,297	+2.140%
2025-01-17	5.720	5.755000	5.5100	5.52	-5.479%	1,093,744	-4.891%
2025-01-16	6.000	6.000000	5.7300	5.84	+1.389%	1,429,145	-10.103%
2025-01-15	5.690	5.775000	5.5800	5.76	+4.727%	598,013	-8.854%
2025-01-14	5.400	5.530000	5.3400	5.50	+0.365%	894,396	-4.545%
2025-01-13	5.380	5.610000	5.3750	5.48	+3.788%	694,790	-4.197%
2025-01-10	5.380	5.430000	5.2650	5.28	-2.222%	652,244	-0.568%
2025-01-08	5.440	5.460000	5.3500	5.40	-3.743%	1,263,192	-2.778%
2025-01-07	5.630	5.790000	5.5600	5.61	+0.899%	1,586,216	-6.417%
2025-01-06	5.430	5.635000	5.3700	5.56	+6.310%	1,140,131	-5.576%
2025-01-03	5.260	5.320000	5.2100	5.23	-2.060%	1,222,919	+0.382%
2025-01-02	5.280	5.480000	5.0900	5.34	-1.838%	1,463,215	-1.685%
2024-12-31	5.380	5.495000	5.3700	5.44	+1.304%	846,168	-3.493%
2024-12-30	5.380	5.390000	5.2450	5.37	-0.186%	1,266,818	-2.235%
2024-12-27	5.410	5.509900	5.3150	5.38	-2.359%	1,379,577	-2.416%
2024-12-26	5.510	5.615000	5.4600	5.51	-1.607%	909,429	-4.719%
2024-12-24	5.600	5.610000	5.5500	5.60	+0.179%	88,254	-6.250%
2024-12-23	5.580	5.605000	5.5000	5.59	-0.534%	1,138,917	-6.082%
2024-12-20	5.520	5.698244	5.4200	5.62	+3.119%	1,407,323	-6.584%
2024-12-19	5.480	5.555000	5.3950	5.45	+1.490%	1,362,264	-3.670%
2024-12-18	5.640	5.645000	5.2950	5.37	-8.205%	2,343,247	-2.235%
2024-12-17	5.630	5.890000	5.5700	5.85	+3.175%	1,439,780	-10.256%
2024-12-16	5.790	5.925000	5.6300	5.67	-4.061%	1,480,480	-7.407%
2024-12-13	6.060	6.080000	5.9000	5.91	-3.431%	1,417,453	-11.168%
2024-12-12	6.330	6.330000	6.0200	6.12	-6.279%	1,468,232	-14.216%
2024-12-11	6.340	6.685000	6.1501	6.53	+2.835%	2,307,266	-19.602%
2024-12-10	6.270	6.390000	6.2200	6.35	+3.084%	912,217	-17.323%
2024-12-09	6.300	6.390000	6.1500	6.16	-0.485%	1,111,473	-14.773%
2024-12-06	6.390	6.397800	6.0797	6.19	-4.769%	1,328,365	-15.186%
2024-12-05	6.650	6.683300	6.4617	6.50	+0.309%	939,025	-19.231%
2024-12-04	6.510	6.575000	6.3900	6.48	-1.220%	1,224,367	-18.981%
2024-12-03	6.510	6.570000	6.4300	6.56	-0.152%	942,069	-19.970%
2024-12-02	6.600	6.739800	6.5400	6.57	-0.605%	1,036,131	-20.091%
2024-11-29	6.270	6.790000	6.2300	6.61	-9.699%	1,932,156	-20.575%
2024-11-27	7.570	7.620000	7.2900	7.32	-3.811%	1,211,858	-28.279%
2024-11-26	7.730	7.745000	7.5350	7.61	-1.552%	497,933	-31.012%
2024-11-25	7.770	7.815000	7.6100	7.73	+1.711%	566,426	-32.083%
2024-11-22	7.410	7.735000	7.4050	7.60	+5.263%	1,320,608	-30.921%
2024-11-21	7.360	7.410000	7.2200	7.22	-5.125%	1,041,383	-27.285%
2024-11-20	7.590	7.710000	7.5900	7.61	-0.262%	310,529	-31.012%
2024-11-19	7.600	7.740000	7.5800	7.63	-1.294%	509,033	-31.193%
2024-11-18	7.910	8.060000	7.6900	7.73	-1.654%	999,382	-32.083%
2024-11-15	8.050	8.150000	7.8500	7.86	+1.028%	427,892	-33.206%
2024-11-14	7.900	8.008400	7.7500	7.78	-0.512%	542,318	-32.519%
2024-11-13	7.830	7.880000	7.7300	7.82	-0.635%	591,789	-32.864%
2024-11-12	7.880	7.930000	7.7750	7.87	-2.478%	585,768	-33.291%
2024-11-11	7.920	8.100000	7.8900	8.07	-0.860%	675,070	-34.944%
2024-11-08	8.190	8.200000	7.9750	8.14	-3.440%	412,483	-35.504%
2024-11-07	8.580	8.640000	8.4300	8.43	-0.118%	355,359	-37.722%
2024-11-06	8.180	8.500000	8.1400	8.44	+1.687%	432,698	-37.796%
2024-11-05	8.160	8.389900	8.1500	8.30	-0.120%	459,684	-36.747%
2024-11-04	8.090	8.430000	8.0900	8.31	+6.402%	596,745	-36.823%
2024-11-01	8.070	8.130000	7.8000	7.81	-3.936%	635,680	-32.778%
2024-10-31	8.340	8.375000	8.1300	8.13	-2.401%	441,342	-35.424%
2024-10-30	8.360	8.500000	8.3200	8.33	0.000%	475,033	-36.975%
2024-10-29	8.460	8.525000	8.3300	8.33	-1.537%	523,489	-36.975%
2024-10-28	8.320	8.610000	8.3150	8.46	+3.045%	581,430	-37.943%
2024-10-25	8.200	8.270000	8.1500	8.21	-0.845%	437,463	-36.054%
2024-10-24	8.150	8.296000	8.0900	8.28	+1.471%	327,831	-36.594%
2024-10-23	8.090	8.195000	8.0100	8.16	0.000%	607,325	-35.662%
2024-10-22	8.200	8.235000	8.0300	8.16	-0.488%	690,216	-35.662%
2024-10-21	8.270	8.290000	8.2000	8.20	-0.966%	548,391	-35.976%
2024-10-18	8.520	8.520000	8.2700	8.28	-1.896%	321,013	-36.594%
2024-10-17	8.350	8.450000	8.2950	8.44	-1.055%	515,025	-37.796%
2024-10-16	8.440	8.615000	8.4100	8.53	+0.117%	478,380	-38.453%
2024-10-15	8.640	8.650000	8.5100	8.52	-2.740%	607,393	-38.380%
2024-10-14	8.580	8.788700	8.5400	8.76	+1.624%	461,842	-40.068%
2024-10-11	8.700	8.710000	8.4650	8.62	-3.146%	704,227	-39.095%
2024-10-10	8.820	8.960000	8.7550	8.90	+0.451%	519,709	-41.011%
2024-10-09	9.020	9.120000	8.7850	8.86	-4.009%	1,015,232	-40.745%
2024-10-08	9.310	9.330000	9.1500	9.23	-2.740%	731,982	-43.120%
2024-10-07	9.600	9.760000	9.4200	9.49	-1.454%	327,959	-44.679%
2024-10-04	9.520	9.650000	9.4534	9.63	+0.838%	438,114	-45.483%
2024-10-03	9.580	9.580000	9.3200	9.55	-3.535%	432,717	-45.026%
2024-10-02	10.050	10.120000	9.8800	9.90	+1.331%	543,599	-46.970%
2024-10-01	9.580	9.775000	9.4750	9.77	+2.197%	954,810	-46.264%
2024-09-30	9.680	9.780000	9.5400	9.56	-1.138%	592,854	-45.084%
2024-09-27	9.570	9.720000	9.4700	9.67	+1.897%	976,169	-45.708%
2024-09-26	9.420	9.565000	9.3000	9.49	+4.057%	525,020	-44.679%
2024-09-25	9.260	9.260000	9.0850	9.12	-1.830%	780,088	-42.434%
2024-09-24	9.230	9.358300	9.1600	9.29	+4.972%	648,108	-43.488%
2024-09-23	8.940	8.950000	8.8200	8.85	-1.667%	610,433	-40.678%
2024-09-20	9.440	9.450000	8.9800	9.00	-5.858%	540,234	-41.667%
2024-09-19	9.750	9.760000	9.5300	9.56	0.000%	379,306	-45.084%
2024-09-18	9.740	9.870000	9.5300	9.56	-1.443%	720,131	-45.084%
2024-09-17	9.620	9.740000	9.5450	9.70	+1.891%	647,354	-45.876%
2024-09-16	9.510	9.580000	9.4100	9.52	+1.493%	422,620	-44.853%
2024-09-13	9.380	9.530000	9.3433	9.38	+1.957%	462,459	-44.030%
2024-09-12	8.980	9.210000	8.9700	9.20	+0.767%	879,060	-42.935%
2024-09-11	9.020	9.165000	8.8600	9.13	+3.164%	561,273	-42.497%
2024-09-10	9.050	9.055000	8.7600	8.85	-2.854%	554,746	-40.678%
2024-09-09	9.210	9.250000	9.1050	9.11	-1.300%	537,870	-42.371%
2024-09-06	9.630	9.640000	9.1900	9.23	-3.653%	430,543	-43.120%
2024-09-05	9.570	9.600000	9.4300	9.58	+0.842%	479,075	-45.198%
2024-09-04	9.380	9.569100	9.3500	9.50	+2.371%	483,666	-44.737%
2024-09-03	9.420	9.430000	9.2300	9.28	-2.316%	776,585	-43.427%
2024-08-30	9.370	9.530000	9.3350	9.50	-0.628%	565,880	-44.737%
2024-08-29	9.680	9.680000	9.4600	9.56	-2.747%	322,290	-45.084%
2024-08-28	9.930	9.950000	9.7500	9.83	-2.866%	214,331	-46.592%
2024-08-27	10.220	10.269000	10.1050	10.12	-0.687%	392,488	-48.123%
2024-08-26	10.160	10.275000	10.1100	10.19	+0.394%	677,137	-48.479%
2024-08-23	10.000	10.265000	9.8750	10.15	+3.677%	438,432	-48.276%
2024-08-22	10.000	10.040000	9.7700	9.79	-3.736%	321,256	-46.374%
2024-08-21	10.300	10.340000	10.0850	10.17	+0.593%	582,947	-48.378%
2024-08-20	10.170	10.220000	10.0650	10.11	-2.130%	324,592	-48.071%
2024-08-19	9.900	10.360000	9.8801	10.33	+4.873%	385,103	-49.177%
2024-08-16	10.110	10.120000	9.7900	9.85	-1.500%	329,756	-46.701%
2024-08-15	9.800	10.120000	9.8000	10.00	+1.833%	938,112	-47.500%
2024-08-14	9.850	9.940000	9.7550	9.82	-1.898%	684,832	-46.538%
2024-08-13	9.890	10.060000	9.8400	10.01	+2.352%	592,488	-47.552%
2024-08-12	9.930	9.960000	9.7300	9.78	0.000%	351,252	-46.319%
2024-08-09	9.760	9.870000	9.6350	9.78	+2.731%	453,854	-46.319%
2024-08-08	9.350	9.545000	9.2700	9.52	+2.586%	443,606	-44.853%
2024-08-07	9.240	9.340000	9.1300	9.28	+1.310%	636,481	-43.427%
2024-08-06	8.960	9.285000	8.8650	9.16	+3.037%	681,455	-42.686%
2024-08-05	8.720	8.970000	8.6850	8.89	-1.659%	520,599	-40.945%
2024-08-02	9.180	9.180000	8.9300	9.04	-0.550%	860,826	-41.925%
2024-08-01	9.490	9.570000	9.0600	9.09	-3.503%	487,915	-42.244%
2024-07-31	9.510	9.575000	9.3550	9.42	-0.946%	510,723	-44.268%
2024-07-30	9.410	9.529300	9.3900	9.51	-0.523%	387,916	-44.795%
2024-07-29	9.630	9.650000	9.4550	9.56	-1.138%	246,532	-45.084%
2024-07-26	9.510	9.815000	9.4800	9.67	+1.257%	911,717	-45.708%
2024-07-25	9.490	9.670000	9.4450	9.55	+0.105%	199,253	-45.026%
2024-07-24	9.630	9.750000	9.5300	9.54	-2.554%	321,123	-44.969%
2024-07-23	9.930	9.950000	9.7600	9.79	-2.295%	188,022	-46.374%
2024-07-22	10.000	10.155000	9.9800	10.02	+0.906%	188,369	-47.605%
2024-07-19	10.110	10.150000	9.9100	9.93	+0.608%	1,183,845	-47.130%
2024-07-18	10.180	10.230000	9.8600	9.87	-5.460%	864,512	-46.809%
2024-07-17	10.450	10.535000	10.3750	10.44	-0.949%	593,484	-49.713%
2024-07-16	10.590	10.640000	10.3900	10.54	+0.381%	283,768	-50.190%
2024-07-15	10.490	10.510000	10.3400	10.50	0.000%	347,261	-50.000%
2024-07-12	10.360	10.520000	10.3100	10.50	+0.095%	344,954	-50.000%
2024-07-11	10.520	10.610000	10.3800	10.49	+1.255%	474,488	-49.952%
2024-07-10	10.590	10.590000	10.2710	10.36	-0.193%	333,976	-49.324%
2024-07-09	10.150	10.450000	10.1500	10.38	+2.367%	364,440	-49.422%
2024-07-08	10.190	10.265000	10.0700	10.14	-1.839%	307,282	-48.225%
2024-07-05	10.310	10.350000	10.1400	10.33	+2.582%	675,230	-49.177%
2024-07-03	9.820	10.075000	9.7850	10.07	+5.556%	286,948	-47.865%
2024-07-02	9.610	9.680000	9.4500	9.54	-0.832%	452,841	-44.969%
2024-07-01	9.810	9.890000	9.5900	9.62	-1.232%	483,933	-45.426%
2024-06-28	9.910	9.910000	9.6000	9.74	-2.307%	512,636	-46.099%
2024-06-27	9.740	10.010000	9.6500	9.97	+3.209%	415,550	-47.342%
2024-06-26	9.510	9.740000	9.4800	9.66	+0.104%	423,563	-45.652%
2024-06-25	9.810	9.820600	9.5750	9.65	-1.329%	412,083	-45.596%
2024-06-24	9.680	9.850000	9.6100	9.78	+2.947%	450,656	-46.319%
2024-06-21	9.350	9.540000	9.3300	9.50	+2.703%	429,510	-44.737%
2024-06-20	9.420	9.515000	9.2100	9.25	+0.872%	509,905	-43.243%
2024-06-18	9.180	9.390000	9.1500	9.17	-0.218%	469,888	-42.748%
2024-06-17	9.300	9.300000	9.1700	9.19	-2.751%	480,198	-42.873%
2024-06-14	9.150	9.509200	9.1500	9.45	+2.384%	409,013	-44.444%
2024-06-13	9.150	9.326100	9.0600	9.23	+1.317%	539,882	-43.120%
2024-06-12	9.480	9.500000	9.0750	9.11	-4.507%	730,836	-42.371%
2024-06-11	9.560	9.610000	9.4400	9.54	+0.739%	260,935	-44.969%
2024-06-10	9.510	9.580000	9.3800	9.47	-4.440%	285,783	-44.562%
2024-06-07	10.020	10.160000	9.8400	9.91	-3.505%	417,305	-47.023%
2024-06-06	9.950	10.270000	9.9350	10.27	+3.112%	337,346	-48.880%
2024-06-05	10.090	10.100000	9.9250	9.96	-1.288%	372,190	-47.289%
2024-06-04	10.220	10.250000	10.0300	10.09	-3.074%	508,633	-47.968%
2024-06-03	10.380	10.560000	10.3300	10.41	-0.668%	339,304	-49.568%
2024-05-31	10.730	10.780000	10.4100	10.48	-1.318%	448,736	-49.905%
2024-05-30	10.580	10.715000	10.3800	10.62	+0.189%	299,091	-50.565%
2024-05-29	10.520	10.715000	10.4700	10.60	-1.027%	480,912	-50.472%
2024-05-28	10.950	10.993300	10.6700	10.71	-0.741%	221,112	-50.980%
2024-05-24	10.950	11.029000	10.7800	10.79	+0.653%	263,195	-51.344%
2024-05-23	10.950	10.990000	10.7150	10.72	-1.561%	264,944	-51.026%
2024-05-22	11.130	11.180000	10.8750	10.89	-2.855%	292,550	-51.791%
2024-05-21	11.270	11.400000	11.1600	11.21	-0.178%	275,926	-53.167%
2024-05-20	11.080	11.300000	11.0400	11.23	+0.808%	547,516	-53.250%
2024-05-17	11.220	11.220000	11.0400	11.14	-0.801%	311,040	-52.873%
2024-05-16	11.250	11.280000	11.1100	11.23	+0.717%	317,673	-53.250%
2024-05-15	11.180	11.275000	11.0450	11.15	-0.357%	273,787	-52.915%
2024-05-14	11.210	11.289900	11.1450	11.19	+0.179%	231,978	-53.083%
2024-05-13	11.150	11.237600	11.0100	11.17	+0.995%	403,656	-52.999%
2024-05-10	11.320	11.330000	11.0500	11.06	-1.689%	305,360	-52.532%
2024-05-09	11.140	11.340000	10.9900	11.25	-2.174%	430,735	-53.333%
2024-05-08	11.340	11.545000	11.3400	11.50	+0.349%	248,934	-54.348%
2024-05-07	11.320	11.575000	11.3200	11.46	+2.321%	321,712	-54.188%
2024-05-06	11.500	11.600000	11.1821	11.20	-3.114%	549,438	-53.125%
2024-05-03	11.700	11.750000	11.4700	11.56	+2.030%	358,638	-54.585%
2024-05-02	11.520	11.610000	11.3100	11.33	+1.342%	546,673	-53.663%
2024-05-01	11.050	11.360000	11.0050	11.18	+0.812%	208,336	-53.041%
2024-04-30	11.220	11.300000	11.0900	11.09	-2.805%	217,387	-52.660%
2024-04-29	11.440	11.520000	11.3500	11.41	-0.175%	314,340	-53.988%
2024-04-26	11.370	11.595000	11.3700	11.43	+3.252%	287,734	-54.068%
2024-04-25	10.980	11.170000	10.9650	11.07	-0.628%	230,066	-52.575%
2024-04-24	11.220	11.250000	11.0300	11.14	-0.978%	1,021,558	-52.873%
2024-04-23	11.130	11.405000	11.0900	11.25	+0.089%	1,046,031	-53.333%
2024-04-22	11.100	11.400000	11.0400	11.24	+1.444%	583,897	-53.292%
2024-04-19	10.990	11.110000	10.9900	11.08	+1.558%	260,526	-52.617%
2024-04-18	10.990	11.180000	10.8000	10.91	-0.092%	601,110	-51.879%
2024-04-17	10.870	11.090000	10.8200	10.92	+1.866%	530,496	-51.923%
2024-04-16	10.840	10.920000	10.7000	10.72	-3.857%	592,376	-51.026%
2024-04-15	11.340	11.430000	10.9900	11.15	-4.292%	714,646	-52.915%
2024-04-12	11.700	11.910000	11.6400	11.65	-1.271%	479,075	-54.936%
2024-04-11	12.150	12.150000	11.7900	11.80	-4.065%	809,317	-55.508%
2024-04-10	12.350	12.400000	12.2000	12.30	-2.767%	441,990	-57.317%
2024-04-09	12.770	12.770000	12.5701	12.65	+1.119%	719,419	-58.498%
2024-04-08	12.060	12.580000	12.0600	12.51	+3.817%	488,453	-58.034%
2024-04-05	12.240	12.250000	11.9850	12.05	-1.310%	640,857	-56.432%
2024-04-04	12.430	12.679900	12.1700	12.21	-0.812%	669,292	-57.002%
2024-04-03	12.130	12.320000	12.0150	12.31	+0.408%	1,096,522	-57.352%
2024-04-02	12.450	12.540000	12.1900	12.26	-1.920%	814,812	-57.178%
2024-04-01	12.940	12.940000	12.3622	12.50	-3.475%	762,574	-58.000%
2024-03-28	13.120	13.240000	12.7800	12.95	-0.538%	413,153	-59.459%
2024-03-27	12.820	13.030000	12.7050	13.02	+1.481%	572,315	-59.677%
2024-03-26	12.940	12.950000	12.8100	12.83	-1.535%	255,866	-59.080%
2024-03-25	13.010	13.070000	12.9480	13.03	-0.610%	130,802	-59.708%
2024-03-22	13.170	13.260000	13.0800	13.11	-1.429%	83,431	-59.954%
2024-03-21	13.430	13.430000	13.2413	13.30	-1.115%	109,704	-60.526%
2024-03-20	13.130	13.500000	13.1300	13.45	+2.437%	251,311	-60.967%
2024-03-19	12.980	13.210000	12.9700	13.13	+1.625%	83,190	-60.015%
2024-03-18	13.110	13.160000	12.9200	12.92	-1.223%	156,002	-59.365%
2024-03-15	13.370	13.420000	13.0700	13.08	-1.506%	182,595	-59.862%
2024-03-14	13.400	13.450000	13.2500	13.28	-0.896%	160,036	-60.467%
2024-03-13	13.390	13.520000	13.3300	13.40	+0.149%	188,646	-60.821%
2024-03-12	13.340	13.450000	13.2500	13.38	+0.753%	138,876	-60.762%
2024-03-11	13.220	13.450000	13.2100	13.28	+0.682%	200,160	-60.467%
2024-03-08	13.060	13.280000	13.0550	13.19	+0.995%	226,609	-60.197%
2024-03-07	13.190	13.220000	12.9800	13.06	-0.305%	211,274	-59.801%
2024-03-06	13.220	13.300000	13.0702	13.10	-0.833%	291,717	-59.924%
2024-03-05	13.180	13.310000	13.1200	13.21	-1.565%	211,316	-60.257%
2024-03-04	13.560	13.570000	13.4100	13.42	-1.324%	186,392	-60.879%
2024-03-01	13.630	13.710000	13.4750	13.60	-0.875%	328,537	-61.397%
2024-02-29	13.740	13.820000	13.5700	13.72	-2.488%	303,627	-61.735%
2024-02-28	14.430	14.440000	14.0300	14.07	-4.545%	162,527	-62.687%
2024-02-27	14.620	14.810000	14.6200	14.74	+2.861%	119,966	-64.383%
2024-02-26	14.330	14.425000	14.1900	14.33	+0.844%	168,857	-63.364%
2024-02-23	14.430	14.490000	14.1900	14.21	-2.471%	177,119	-63.054%
2024-02-22	14.890	14.890000	14.5500	14.57	-2.672%	131,575	-63.967%
2024-02-21	15.040	15.120000	14.8500	14.97	-0.729%	189,281	-64.930%
2024-02-20	15.130	15.250000	15.0600	15.08	-0.724%	251,760	-65.186%
2024-02-16	15.010	15.240000	14.8800	15.19	+2.290%	213,582	-65.438%
2024-02-15	14.890	14.980000	14.8300	14.85	+1.852%	373,616	-64.646%
2024-02-14	14.030	14.790000	14.0000	14.58	+4.441%	545,841	-63.992%
2024-02-13	14.600	14.600000	13.8900	13.96	-6.246%	198,703	-62.393%
2024-02-12	14.840	14.990000	14.7550	14.89	-0.067%	178,290	-64.741%
2024-02-09	14.800	15.100000	14.6650	14.90	+1.361%	265,601	-64.765%
2024-02-08	14.800	14.810000	14.5500	14.70	-1.408%	204,996	-64.286%
2024-02-07	15.020	15.170000	14.8900	14.91	-0.334%	163,513	-64.789%
2024-02-06	14.740	15.000000	14.7100	14.96	+2.889%	279,339	-64.906%
2024-02-05	14.490	14.620000	14.2300	14.54	+0.345%	209,135	-63.893%
2024-02-02	14.850	14.900000	14.4700	14.49	-3.976%	250,506	-63.768%
2024-02-01	14.900	15.110000	14.7700	15.09	+2.097%	236,207	-65.209%
2024-01-31	14.950	15.220000	14.7550	14.78	+0.408%	214,627	-64.479%
2024-01-30	14.680	14.785000	14.4200	14.72	-0.675%	247,677	-64.334%
2024-01-29	15.110	15.120000	14.6400	14.82	-1.984%	210,252	-64.575%
2024-01-26	15.060	15.160000	14.9700	15.12	+0.465%	80,414	-65.278%
2024-01-25	14.990	15.160000	14.9100	15.05	+1.007%	199,685	-65.116%
2024-01-24	15.260	15.270000	14.8900	14.90	-0.201%	217,016	-64.765%
2024-01-23	14.790	15.060000	14.6000	14.93	+3.250%	147,122	-64.836%
2024-01-22	14.590	14.780000	14.3700	14.46	-1.499%	227,159	-63.693%
2024-01-19	14.330	14.740000	14.1900	14.68	+1.032%	230,473	-64.237%
2024-01-18	14.560	14.580000	14.3100	14.53	-1.492%	289,424	-63.868%
2024-01-17	14.700	14.860000	14.6750	14.75	-1.338%	166,408	-64.407%
2024-01-16	15.530	15.560000	14.9450	14.95	-6.912%	295,058	-64.883%
2024-01-12	16.305	16.450000	16.0000	16.06	+1.839%	161,792	-67.310%
2024-01-11	15.950	16.069000	15.7600	15.77	+0.510%	234,892	-66.709%

.dark-mode .kX9M8p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kX9M8p{ color: #333333; background-color: white; border: 2px solid #333333; }CSANCosan S.A.stock NYSE ADR

CSAN
Cosan S.A.
stock NYSE ADR