Dark

CSAN
Cosan S.A.
stock NYSE ADR

At Close

Aug 5, 2026 3:59:52 PM EDT

3.04USD-3.185%(-0.10)863,381

2.99Bid 3.15Ask 0.16Spread

Pre-market

Aug 5, 2026 9:05:30 AM EDT

3.15USD+0.318%(+0.01)991

After-hours

Aug 5, 2026 4:10:30 PM EDT

3.04USD0.000%(0.00)1,102

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	3.1700	3.1900	3.0400	3.0400	-2.875%	863,381	0.000%
2026-08-04	3.2700	3.3000	3.0900	3.1300	-3.096%	1,650,187	-2.875%
2026-08-03	3.2100	3.2500	3.1700	3.2300	+0.311%	818,577	-5.882%
2026-07-31	3.1500	3.2500	3.0450	3.2200	+1.899%	1,843,255	-5.590%
2026-07-30	3.1200	3.1750	3.0950	3.1600	+3.268%	1,462,007	-3.797%
2026-07-29	3.1400	3.1550	3.0400	3.0600	-1.608%	1,045,670	-0.654%
2026-07-28	3.1700	3.2000	3.1100	3.1100	+0.647%	1,370,635	-2.251%
2026-07-27	3.0300	3.1000	3.0150	3.0900	+3.000%	820,661	-1.618%
2026-07-24	3.0600	3.0700	3.0000	3.0000	-3.537%	712,261	+1.333%
2026-07-23	3.0900	3.1250	3.0600	3.1100	-0.639%	838,964	-2.251%
2026-07-22	3.0600	3.1500	3.0600	3.1300	+4.682%	858,650	-2.875%
2026-07-21	3.0000	3.0300	2.9350	2.9900	-0.333%	710,284	+1.672%
2026-07-20	3.0700	3.0800	2.9900	3.0000	-1.639%	503,125	+1.333%
2026-07-17	3.0300	3.1099	3.0000	3.0500	-0.974%	792,752	-0.328%
2026-07-16	3.0800	3.1200	3.0400	3.0800	-0.324%	795,957	-1.299%
2026-07-15	3.0700	3.1500	3.0350	3.0900	+0.651%	533,403	-1.618%
2026-07-14	3.0900	3.1100	3.0500	3.0700	+0.327%	1,101,074	-0.977%
2026-07-13	3.1700	3.1800	3.0500	3.0600	-2.857%	600,999	-0.654%
2026-07-10	3.1200	3.1899	3.0850	3.1500	+4.305%	1,527,476	-3.492%
2026-07-09	2.9600	3.0500	2.9400	3.0200	+2.721%	908,178	+0.662%
2026-07-08	2.9900	3.0100	2.9400	2.9400	-2.326%	774,601	+3.401%
2026-07-07	3.0300	3.0500	2.9550	3.0100	-0.660%	957,538	+0.997%
2026-07-06	2.9700	3.0500	2.9700	3.0300	+5.208%	1,119,698	+0.330%
2026-07-02	2.8900	2.9600	2.8150	2.8800	+1.767%	1,223,499	+5.556%
2026-07-01	2.8400	2.8400	2.7132	2.8300	-1.736%	1,527,271	+7.420%
2026-06-30	2.8000	2.8800	2.7950	2.8800	+1.053%	1,212,615	+5.556%
2026-06-29	2.9000	2.9000	2.8000	2.8500	-2.062%	907,265	+6.667%
2026-06-26	2.8500	2.9600	2.8500	2.9100	+1.042%	1,762,107	+4.467%
2026-06-25	2.9000	2.9750	2.8700	2.8800	-0.346%	1,578,686	+5.556%
2026-06-24	2.8800	2.9050	2.8400	2.8900	-1.365%	1,246,448	+5.190%
2026-06-23	2.8000	2.9400	2.7900	2.9300	+3.901%	2,085,800	+3.754%
2026-06-22	2.7400	2.8900	2.7250	2.8200	+6.015%	2,316,658	+7.801%
2026-06-18	2.7300	2.7700	2.6450	2.6600	-2.206%	1,465,581	+14.286%
2026-06-17	2.7500	2.8500	2.7200	2.7200	+5.019%	3,528,175	+11.765%
2026-06-16	2.6000	2.6463	2.5701	2.5900	-1.145%	961,562	+17.375%
2026-06-15	2.7600	2.7900	2.5600	2.6200	-1.873%	1,607,668	+16.031%
2026-06-12	2.7000	2.7300	2.6600	2.6700	+0.376%	995,879	+13.858%
2026-06-11	2.6500	2.6950	2.5200	2.6600	+1.141%	3,589,069	+14.286%
2026-06-10	2.6300	2.6800	2.6200	2.6300	-2.230%	2,376,129	+15.589%
2026-06-09	2.7300	2.7389	2.6100	2.6900	+1.128%	3,914,707	+13.011%
2026-06-08	2.7600	2.7850	2.6600	2.6600	-4.659%	4,342,986	+14.286%
2026-06-05	2.8000	2.8200	2.7300	2.7900	-2.787%	2,700,872	+8.961%
2026-06-04	2.8500	2.8700	2.8100	2.8700	+0.702%	1,009,275	+5.923%
2026-06-03	2.9600	2.9800	2.8200	2.8500	-7.166%	6,255,973	+6.667%
2026-06-02	3.0800	3.1600	3.0540	3.0700	+0.327%	1,889,729	-0.977%
2026-06-01	3.0100	3.1150	2.9850	3.0600	+2.000%	2,634,348	-0.654%
2026-05-29	3.0100	3.0750	2.9600	3.0000	-3.537%	6,944,007	+1.333%
2026-05-28	3.1400	3.2000	3.0400	3.1100	-2.201%	3,083,898	-2.251%
2026-05-27	3.3200	3.3600	3.1650	3.1800	-4.790%	2,778,018	-4.403%
2026-05-26	3.2900	3.3650	3.2250	3.3400	-0.595%	2,519,441	-8.982%
2026-05-22	3.4500	3.4800	3.3450	3.3600	-3.170%	1,639,929	-9.524%
2026-05-21	3.3800	3.5800	3.3550	3.4700	+0.580%	1,764,770	-12.392%
2026-05-20	3.3200	3.4650	3.2750	3.4500	+5.828%	3,372,841	-11.884%
2026-05-19	3.4100	3.4500	3.2500	3.2600	-7.649%	2,998,127	-6.748%
2026-05-18	3.5500	3.6000	3.5100	3.5300	+3.216%	1,164,747	-13.881%
2026-05-15	3.4900	3.5700	3.3014	3.4200	-7.317%	5,249,437	-11.111%
2026-05-14	3.6300	3.7550	3.6200	3.6900	+1.653%	3,479,849	-17.615%
2026-05-13	3.8100	3.8600	3.6100	3.6300	-6.443%	2,679,885	-16.253%
2026-05-12	3.9900	4.0020	3.8600	3.8800	-3.000%	1,119,642	-21.649%
2026-05-11	4.1700	4.1900	3.9900	4.0000	-4.077%	1,161,720	-24.000%
2026-05-08	4.3300	4.3550	4.1550	4.1700	-0.239%	1,310,497	-27.098%
2026-05-07	4.2200	4.2400	4.1250	4.1800	-1.647%	1,260,780	-27.273%
2026-05-06	4.3500	4.3700	4.2437	4.2500	-1.163%	918,930	-28.471%
2026-05-05	4.1400	4.3200	4.0750	4.3000	+5.134%	1,562,364	-29.302%
2026-05-04	4.0500	4.1700	4.0300	4.0900	+1.489%	1,398,942	-25.672%
2026-05-01	4.0700	4.0700	3.9900	4.0300	0.000%	337,043	-24.566%
2026-04-30	4.0000	4.0400	3.9250	4.0300	+2.806%	1,073,914	-24.566%
2026-04-29	4.1100	4.1150	3.9000	3.9200	-6.888%	3,151,925	-22.449%
2026-04-28	4.0000	4.2150	3.9950	4.2100	+5.514%	4,408,318	-27.791%
2026-04-27	4.1200	4.1350	3.9800	3.9900	-2.206%	1,063,915	-23.810%
2026-04-24	4.0200	4.0800	3.9950	4.0800	+0.741%	1,072,977	-25.490%
2026-04-23	4.1000	4.1350	4.0200	4.0500	-1.699%	1,381,144	-24.938%
2026-04-22	4.1900	4.3250	4.1100	4.1200	0.000%	1,661,816	-26.214%
2026-04-21	4.2200	4.2600	4.0600	4.1200	-2.138%	1,804,492	-26.214%
2026-04-20	4.1800	4.2300	4.1350	4.2100	+0.477%	2,035,140	-27.791%
2026-04-17	4.4000	4.4400	4.1650	4.1900	-1.412%	2,573,708	-27.446%
2026-04-16	4.3400	4.3600	4.2500	4.2500	-1.848%	1,474,368	-28.471%
2026-04-15	4.4000	4.4500	4.3000	4.3300	-0.688%	948,600	-29.792%
2026-04-14	4.4400	4.5150	4.3250	4.3600	-0.683%	1,971,791	-30.275%
2026-04-13	4.3400	4.4000	4.2450	4.3900	-0.903%	877,471	-30.752%
2026-04-10	4.4300	4.5300	4.3500	4.4300	+2.784%	1,446,510	-31.377%
2026-04-09	4.1400	4.3100	4.1400	4.3100	+5.897%	2,627,424	-29.466%
2026-04-08	4.3200	4.3200	4.0550	4.0700	+0.246%	2,437,344	-25.307%
2026-04-07	4.0700	4.0700	3.9750	4.0600	-1.456%	1,353,476	-25.123%
2026-04-06	4.1800	4.2200	4.1000	4.1200	-1.671%	1,011,917	-26.214%
2026-04-02	4.0600	4.2200	4.0200	4.1900	-0.711%	1,564,671	-27.446%
2026-04-01	4.2000	4.3700	4.1900	4.2200	+2.427%	3,316,636	-27.962%
2026-03-31	3.9700	4.1450	3.9600	4.1200	+7.292%	2,198,960	-26.214%
2026-03-30	3.9400	3.9400	3.8150	3.8400	-0.518%	1,140,154	-20.833%
2026-03-27	3.8900	3.9700	3.8400	3.8600	-3.500%	997,395	-21.244%
2026-03-26	4.0900	4.1200	3.9650	4.0000	-3.846%	1,870,223	-24.000%
2026-03-25	4.1300	4.2200	4.0300	4.1600	+2.970%	2,896,230	-26.923%
2026-03-24	3.9700	4.0600	3.9101	4.0400	-0.980%	8,005,173	-24.752%
2026-03-23	4.0600	4.1980	4.0300	4.0800	+5.155%	5,331,558	-25.490%
2026-03-20	4.0000	4.0000	3.8300	3.8800	-3.722%	4,821,738	-21.649%
2026-03-19	3.8500	4.0800	3.8250	4.0300	0.000%	1,973,978	-24.566%
2026-03-18	4.0200	4.1000	3.9500	4.0300	0.000%	1,606,534	-24.566%
2026-03-17	4.2600	4.3400	4.0200	4.0300	-3.589%	1,712,594	-24.566%
2026-03-16	4.2500	4.2650	4.1000	4.1800	+2.200%	1,152,049	-27.273%
2026-03-13	4.3800	4.4300	4.0600	4.0900	-4.884%	895,895	-25.672%
2026-03-12	4.4800	4.5000	4.2850	4.3000	-6.926%	2,135,522	-29.302%
2026-03-11	4.7800	4.8300	4.5750	4.6200	-2.737%	1,620,172	-34.199%
2026-03-10	4.5300	4.8500	4.4100	4.7500	+6.502%	2,469,457	-36.000%
2026-03-09	4.2000	4.5050	4.2000	4.4600	+4.941%	2,501,409	-31.839%
2026-03-06	4.3000	4.3550	4.2150	4.2500	-2.523%	1,315,232	-28.471%
2026-03-05	4.5000	4.5300	4.3250	4.3600	-5.423%	1,848,090	-30.275%
2026-03-04	4.5300	4.7050	4.5000	4.6100	+1.766%	1,281,178	-34.056%
2026-03-03	4.5300	4.6050	4.3200	4.5300	-5.625%	1,953,155	-32.892%
2026-03-02	4.7600	4.8650	4.7100	4.8000	-3.226%	1,392,279	-36.667%
2026-02-27	5.1700	5.1700	4.9050	4.9600	-5.703%	2,232,295	-38.710%
2026-02-26	5.1100	5.2900	5.0150	5.2600	+2.935%	2,524,433	-42.205%
2026-02-25	5.3800	5.4200	5.1100	5.1100	-3.947%	1,151,521	-40.509%
2026-02-24	5.2100	5.3800	5.2100	5.3200	+2.505%	1,408,113	-42.857%
2026-02-23	5.2400	5.4250	5.1050	5.1900	+2.569%	2,800,535	-41.426%
2026-02-20	4.9300	5.0850	4.8900	5.0600	+2.429%	1,218,644	-39.921%
2026-02-19	4.9500	5.0300	4.8700	4.9400	+1.230%	1,866,447	-38.462%
2026-02-18	4.6600	4.8855	4.6300	4.8800	+4.946%	2,186,691	-37.705%
2026-02-17	4.6700	4.6750	4.4900	4.6500	-0.853%	1,166,963	-34.624%
2026-02-13	4.7100	4.7200	4.5400	4.6900	-1.471%	2,889,620	-35.181%
2026-02-12	4.9600	5.0300	4.7050	4.7600	-5.368%	4,166,834	-36.134%
2026-02-11	4.8900	5.0500	4.7803	5.0300	+5.672%	2,954,704	-39.563%
2026-02-10	4.6900	4.8050	4.5700	4.7600	+0.211%	3,817,389	-36.134%
2026-02-09	4.6300	4.7500	4.5701	4.7500	+7.466%	3,816,853	-36.000%
2026-02-06	4.3200	4.4300	4.2700	4.4200	+3.756%	1,129,803	-31.222%
2026-02-05	4.4000	4.4600	4.2480	4.2600	-4.270%	820,651	-28.638%
2026-02-04	4.6000	4.6000	4.3950	4.4500	-3.261%	1,546,686	-31.685%
2026-02-03	4.6100	4.6900	4.5100	4.6000	+4.545%	1,391,178	-33.913%
2026-02-02	4.4500	4.5200	4.3700	4.4000	-2.870%	1,038,324	-30.909%
2026-01-30	4.5200	4.6750	4.4410	4.5300	-0.875%	2,236,647	-32.892%
2026-01-29	4.7100	4.7450	4.4400	4.5700	-2.350%	1,980,892	-33.479%
2026-01-28	4.6600	4.7200	4.5400	4.6800	+2.857%	2,277,988	-35.043%
2026-01-27	4.4800	4.5600	4.4350	4.5500	+4.839%	2,725,227	-33.187%
2026-01-26	4.2800	4.3500	4.2486	4.3400	-0.230%	1,299,103	-29.954%
2026-01-23	4.1900	4.3550	4.1701	4.3500	+2.837%	1,677,632	-30.115%
2026-01-22	4.1700	4.3100	4.1600	4.2300	+4.187%	2,967,767	-28.132%
2026-01-21	3.9400	4.0800	3.9400	4.0600	+6.005%	2,394,333	-25.123%
2026-01-20	3.7800	3.9250	3.7600	3.8300	-0.519%	2,872,336	-20.627%
2026-01-16	3.7600	3.8700	3.7150	3.8500	+1.583%	2,176,861	-21.039%
2026-01-15	3.9000	3.9000	3.7800	3.7900	-1.558%	2,461,541	-19.789%
2026-01-14	3.9500	4.0350	3.8350	3.8500	-1.535%	4,215,259	-21.039%
2026-01-13	3.9400	3.9950	3.8750	3.9100	-2.005%	4,020,055	-22.251%
2026-01-12	3.8900	3.9900	3.8700	3.9900	+2.308%	2,711,418	-23.810%
2026-01-09	3.8400	3.9100	3.8100	3.9000	+0.775%	3,044,548	-22.051%
2026-01-08	3.8300	3.8800	3.8100	3.8700	-0.769%	2,598,084	-21.447%
2026-01-07	3.8700	3.9000	3.8200	3.9000	-2.500%	2,400,186	-22.051%
2026-01-06	4.0000	4.0400	3.9050	4.0000	+1.523%	2,829,296	-24.000%
2026-01-05	3.9700	4.0350	3.9300	3.9400	+0.254%	3,256,933	-22.843%
2026-01-02	4.0100	4.0250	3.9150	3.9300	-0.506%	2,154,345	-22.646%
2025-12-31	3.9900	4.0100	3.9400	3.9500	-1.496%	909,223	-23.038%
2025-12-30	3.9900	4.0500	3.9450	4.0100	+2.558%	4,880,366	-24.190%
2025-12-29	3.9200	4.0550	3.8800	3.9100	-2.494%	2,735,300	-22.251%
2025-12-26	3.8400	4.0500	3.8400	4.0100	+3.351%	2,509,769	-24.190%
2025-12-24	3.9900	4.0300	3.8800	3.8800	-1.020%	2,615,103	-21.649%
2025-12-23	3.9500	3.9800	3.8900	3.9200	0.000%	2,632,620	-22.449%
2025-12-22	4.0400	4.0400	3.9200	3.9200	-2.970%	2,270,666	-22.449%
2025-12-19	4.2000	4.2670	4.0300	4.0400	-3.810%	2,200,891	-24.752%
2025-12-18	4.2100	4.2200	4.1300	4.2000	+0.239%	1,267,125	-27.619%
2025-12-17	4.2600	4.2800	4.1550	4.1900	-3.233%	1,525,744	-27.446%
2025-12-16	4.5600	4.5600	4.2600	4.3300	-7.281%	3,251,925	-29.792%
2025-12-15	4.6800	4.7600	4.6400	4.6700	+0.647%	794,166	-34.904%
2025-12-12	4.8700	4.9000	4.6200	4.6400	-3.534%	1,197,637	-34.483%
2025-12-11	4.8200	4.8850	4.7700	4.8100	+0.208%	1,239,207	-36.798%
2025-12-10	4.7900	4.8400	4.6950	4.8000	-1.031%	1,515,891	-36.667%
2025-12-09	4.8800	4.8850	4.7000	4.8500	-1.623%	1,772,522	-37.320%
2025-12-08	5.0000	5.0200	4.8650	4.9300	0.000%	1,228,179	-38.337%
2025-12-05	5.6100	5.6100	4.8800	4.9300	-9.541%	3,403,448	-38.337%
2025-12-04	5.4100	5.5200	5.3800	5.4500	+1.679%	994,349	-44.220%
2025-12-03	5.3500	5.4500	5.2900	5.3600	+0.375%	1,821,440	-43.284%
2025-12-02	5.0300	5.4300	5.0300	5.3400	+8.758%	2,651,919	-43.071%
2025-12-01	4.8700	4.9850	4.8000	4.9100	+0.409%	1,377,884	-38.086%
2025-11-28	5.0200	5.0400	4.8513	4.8900	-1.610%	1,016,188	-37.832%
2025-11-26	4.7500	5.0150	4.7500	4.9700	+5.520%	1,763,841	-38.833%
2025-11-25	4.6600	4.7600	4.6450	4.7100	+0.213%	1,111,274	-35.456%
2025-11-24	4.6800	4.7850	4.6500	4.7000	+1.293%	1,072,178	-35.319%
2025-11-21	4.6800	4.6800	4.5000	4.6400	+1.978%	1,329,549	-34.483%
2025-11-20	4.6700	4.7550	4.5500	4.5500	-2.151%	1,045,924	-33.187%
2025-11-19	4.7500	4.8800	4.6250	4.6500	-2.311%	1,240,476	-34.624%
2025-11-18	4.7700	4.9098	4.7100	4.7600	-0.210%	2,142,414	-36.134%
2025-11-17	4.9200	5.2900	4.7500	4.7700	-6.195%	2,418,876	-36.268%
2025-11-14	5.0000	5.2950	4.9850	5.0850	+0.098%	2,163,823	-40.216%
2025-11-13	5.2800	5.2800	4.8800	5.0800	-2.119%	3,181,670	-40.157%
2025-11-12	5.1100	5.2300	4.8750	5.1900	-2.075%	3,982,198	-41.426%
2025-11-11	5.1400	5.3550	4.9920	5.3000	+7.943%	2,893,754	-42.642%
2025-11-10	4.9100	4.9200	4.7226	4.9100	+3.368%	3,689,544	-38.086%
2025-11-07	4.6200	4.7750	4.5200	4.7500	+1.496%	5,162,019	-36.000%
2025-11-06	4.7600	4.9700	4.5800	4.6800	+4.232%	12,521,055	-35.043%
2025-11-05	4.3800	4.5300	4.3700	4.4900	+4.176%	1,391,372	-32.294%
2025-11-04	4.3200	4.4500	4.2850	4.3100	-6.304%	3,321,738	-29.466%
2025-11-03	4.5500	4.7282	4.5400	4.6000	+0.218%	1,524,585	-33.913%
2025-10-31	4.4600	4.6000	4.2800	4.5900	+3.146%	2,975,652	-33.769%
2025-10-30	4.4300	4.5250	4.4000	4.4500	-1.330%	1,343,554	-31.685%
2025-10-29	4.5700	4.6050	4.4700	4.5100	-0.879%	1,745,699	-32.594%
2025-10-28	4.5100	4.5900	4.4800	4.5500	+0.220%	936,960	-33.187%
2025-10-27	4.4500	4.5600	4.3500	4.5400	+2.948%	2,225,434	-33.040%
2025-10-24	4.5900	4.6300	4.3850	4.4100	-3.077%	2,783,577	-31.066%
2025-10-23	4.5100	4.5650	4.4200	4.5500	+2.941%	1,396,475	-33.187%
2025-10-22	4.4000	4.4350	4.3417	4.4200	-0.450%	1,219,710	-31.222%
2025-10-21	4.2800	4.5010	4.2800	4.4400	+2.540%	1,463,534	-31.532%
2025-10-20	4.3500	4.3999	4.3100	4.3300	+0.464%	743,306	-29.792%
2025-10-17	4.1400	4.3150	4.1300	4.3100	+3.606%	860,809	-29.466%
2025-10-16	4.3300	4.3688	4.1300	4.1600	-3.926%	1,849,029	-26.923%
2025-10-15	4.2500	4.3499	4.2200	4.3300	+1.168%	1,497,936	-29.792%
2025-10-14	4.2100	4.2900	4.2100	4.2800	0.000%	992,913	-28.972%
2025-10-13	4.2900	4.3700	4.2500	4.2800	+1.422%	1,377,335	-28.972%
2025-10-10	4.3600	4.3600	4.1100	4.2200	-2.989%	2,406,301	-27.962%
2025-10-09	4.3800	4.4200	4.2650	4.3500	-0.685%	1,101,298	-30.115%
2025-10-08	4.3600	4.4400	4.3250	4.3800	+1.155%	884,920	-30.594%
2025-10-07	4.4300	4.4700	4.3100	4.3300	-3.778%	1,525,183	-29.792%
2025-10-06	4.5400	4.5550	4.4400	4.5000	-0.881%	1,241,603	-32.444%
2025-10-03	4.4400	4.5500	4.4200	4.5400	+3.182%	1,024,381	-33.040%
2025-10-02	4.5700	4.6200	4.3900	4.4000	-3.720%	2,037,241	-30.909%
2025-10-01	4.6100	4.6600	4.5500	4.5700	-0.652%	1,726,022	-33.479%
2025-09-30	4.6900	4.7000	4.5500	4.6000	-1.288%	1,231,764	-33.913%
2025-09-29	4.6800	4.7000	4.5700	4.6600	+0.648%	1,088,259	-34.764%
2025-09-26	4.6000	4.6500	4.5150	4.6300	-0.430%	1,885,270	-34.341%
2025-09-25	4.9700	4.9700	4.6000	4.6500	-6.814%	2,256,382	-34.624%
2025-09-24	4.8600	5.1250	4.8500	4.9900	+4.612%	2,955,562	-39.078%
2025-09-23	4.5900	4.8700	4.5700	4.7700	+2.581%	7,154,321	-36.268%
2025-09-22	4.6700	4.6700	4.2900	4.6500	-17.845%	12,500,558	-34.624%
2025-09-19	5.7000	5.7400	5.5450	5.6600	-3.741%	1,095,455	-46.290%
2025-09-18	6.0000	6.0000	5.8350	5.8800	-1.176%	1,016,821	-48.299%
2025-09-17	5.8700	6.0050	5.8450	5.9500	+2.234%	2,236,636	-48.908%
2025-09-16	5.7100	5.8700	5.6400	5.8200	+3.559%	1,974,238	-47.766%
2025-09-15	5.5200	5.6900	5.4600	5.6200	+1.627%	1,005,112	-45.907%
2025-09-12	5.4100	5.5665	5.3950	5.5300	+1.097%	1,236,668	-45.027%
2025-09-11	5.4300	5.5600	5.3900	5.4700	+1.296%	1,346,288	-44.424%
2025-09-10	5.2900	5.4250	5.2900	5.4000	+2.079%	1,575,078	-43.704%
2025-09-09	5.4000	5.4050	5.2000	5.2900	-3.467%	1,520,106	-42.533%
2025-09-08	5.5000	5.5300	5.3350	5.4800	+3.202%	2,059,814	-44.526%
2025-09-05	5.4300	5.4800	5.2350	5.3100	+2.312%	2,758,066	-42.750%
2025-09-04	5.0500	5.2700	5.0000	5.1900	+6.571%	3,297,075	-41.426%
2025-09-03	4.5700	4.9000	4.5638	4.8700	+6.332%	3,591,086	-37.577%
2025-09-02	4.4500	4.6050	4.3750	4.5800	+7.009%	2,531,117	-33.624%
2025-08-29	4.2400	4.3300	4.2350	4.2800	+1.422%	1,186,335	-28.972%
2025-08-28	4.2100	4.3150	4.1700	4.2200	+2.927%	1,929,438	-27.962%
2025-08-27	3.9500	4.1000	3.9350	4.1000	+3.797%	1,047,971	-25.854%
2025-08-26	4.0000	4.0300	3.9300	3.9500	-1.496%	511,397	-23.038%
2025-08-25	4.0600	4.1199	3.9800	4.0100	+1.008%	1,017,582	-24.190%
2025-08-22	3.8800	4.0100	3.8350	3.9700	+4.199%	1,370,744	-23.426%
2025-08-21	3.8500	3.8800	3.8000	3.8100	-1.550%	889,122	-20.210%
2025-08-20	3.9200	3.9950	3.8500	3.8700	-1.276%	1,339,049	-21.447%
2025-08-19	4.0000	4.0700	3.8700	3.9200	-7.109%	2,032,673	-22.449%
2025-08-18	4.1600	4.3400	4.1400	4.2200	+4.198%	1,383,874	-27.962%
2025-08-15	4.0000	4.1100	3.9650	4.0500	+0.496%	1,338,973	-24.938%
2025-08-14	4.0700	4.1300	3.9300	4.0300	-5.841%	2,817,153	-24.566%
2025-08-13	4.2100	4.3800	4.2100	4.2800	-1.382%	939,835	-28.972%
2025-08-12	4.2300	4.3969	4.2200	4.3400	+5.340%	1,060,487	-29.954%
2025-08-11	4.2200	4.2300	4.0950	4.1200	-3.286%	1,108,296	-26.214%
2025-08-08	4.3700	4.4100	4.2500	4.2600	-2.517%	960,235	-28.638%
2025-08-07	4.3000	4.3950	4.2500	4.3700	+2.824%	1,304,203	-30.435%
2025-08-06	4.3000	4.3900	4.2400	4.2500	-0.701%	1,125,108	-28.471%
2025-08-05	4.2200	4.3850	4.2100	4.2800	+2.392%	1,318,698	-28.972%
2025-08-04	4.1800	4.2700	4.1550	4.1800	+0.481%	847,723	-27.273%
2025-08-01	4.3200	4.3550	4.1600	4.1600	-1.655%	1,118,738	-26.923%
2025-07-31	4.1200	4.3000	4.1200	4.2300	0.000%	1,236,638	-28.132%
2025-07-30	4.1100	4.2950	4.0100	4.2300	+1.928%	2,707,926	-28.132%
2025-07-29	4.1500	4.2400	4.1100	4.1500	-0.480%	1,169,606	-26.747%
2025-07-28	4.3000	4.3000	4.1350	4.1700	-3.472%	1,001,965	-27.098%
2025-07-25	4.2700	4.3400	4.2100	4.3200	+1.647%	814,210	-29.630%
2025-07-24	4.1500	4.2750	4.1250	4.2500	+0.236%	1,075,893	-28.471%
2025-07-23	4.1100	4.2700	4.1000	4.2400	+3.415%	1,908,411	-28.302%
2025-07-22	4.2100	4.2300	4.0900	4.1000	-1.205%	1,701,214	-25.854%
2025-07-21	4.2500	4.2650	4.1400	4.1500	-1.891%	1,548,201	-26.747%
2025-07-18	4.4600	4.4600	4.2150	4.2300	-4.515%	1,719,718	-28.132%
2025-07-17	4.4400	4.4800	4.4000	4.4300	-0.225%	1,167,324	-31.377%
2025-07-16	4.5200	4.5200	4.4100	4.4400	-1.987%	1,639,493	-31.532%
2025-07-15	4.6000	4.6100	4.4750	4.5300	+1.116%	1,601,811	-32.892%
2025-07-14	4.5900	4.6050	4.4800	4.4800	-2.397%	1,207,137	-32.143%
2025-07-11	4.5600	4.6600	4.5150	4.5900	-1.923%	1,781,522	-33.769%
2025-07-10	4.6600	4.6900	4.5750	4.6800	-3.704%	2,349,585	-35.043%
2025-07-09	5.0400	5.0400	4.8400	4.8600	-2.994%	1,136,034	-37.449%
2025-07-08	5.0600	5.0850	4.9850	5.0100	-0.595%	767,430	-39.321%
2025-07-07	5.1800	5.2000	5.0200	5.0400	-4.000%	1,130,364	-39.683%
2025-07-03	5.1900	5.2700	5.1600	5.2500	+2.140%	578,474	-42.095%
2025-07-02	5.1800	5.2300	5.1000	5.1400	-1.721%	1,822,666	-40.856%
2025-07-01	5.0500	5.2500	5.0350	5.2300	+3.564%	2,692,959	-41.874%
2025-06-30	4.9000	5.0900	4.9000	5.0500	+2.851%	1,212,095	-39.802%
2025-06-27	5.0000	5.0091	4.8900	4.9100	-1.603%	1,034,733	-38.086%
2025-06-26	5.0000	5.0900	4.9800	4.9900	+1.012%	1,612,152	-39.078%
2025-06-25	5.1300	5.1300	4.9200	4.9400	-4.449%	1,497,897	-38.462%
2025-06-24	5.0500	5.1900	5.0300	5.1700	+2.783%	2,200,638	-41.199%
2025-06-23	5.2500	5.2600	4.9800	5.0300	-4.735%	2,162,492	-39.563%
2025-06-20	5.7300	5.7300	5.2750	5.2800	-8.651%	2,849,219	-42.424%
2025-06-18	5.9500	5.9500	5.7550	5.7800	-1.533%	1,750,005	-47.405%
2025-06-17	6.1100	6.1500	5.8700	5.8700	-4.708%	1,441,965	-48.211%
2025-06-16	5.9700	6.2200	5.9700	6.1600	+4.230%	1,991,014	-50.649%
2025-06-13	5.9300	5.9300	5.8000	5.9100	-1.171%	787,088	-48.562%
2025-06-12	5.9500	6.0950	5.9400	5.9800	0.000%	1,138,730	-49.164%
2025-06-11	5.9600	6.0600	5.8750	5.9800	+0.504%	1,469,610	-49.164%
2025-06-10	5.8100	6.0600	5.8000	5.9500	+4.021%	1,563,875	-48.908%
2025-06-09	5.7500	5.7750	5.5900	5.7200	-1.379%	2,371,300	-46.853%
2025-06-06	5.8000	5.8900	5.7100	5.8000	+0.694%	1,372,871	-47.586%
2025-06-05	5.8900	5.9300	5.7600	5.7600	-1.874%	1,018,951	-47.222%
2025-06-04	6.1500	6.2499	5.8600	5.8700	-2.975%	1,765,395	-48.211%
2025-06-03	5.7300	6.0600	5.6700	6.0500	+6.890%	1,409,835	-49.752%
2025-06-02	5.9000	5.9000	5.6550	5.6600	-2.916%	797,470	-46.290%
2025-05-30	6.0100	6.0100	5.7000	5.8300	-2.508%	2,079,404	-47.856%
2025-05-29	5.7900	6.0682	5.7400	5.9800	+4.363%	1,823,678	-49.164%
2025-05-28	5.6600	5.7400	5.6450	5.7300	-1.377%	1,360,907	-46.946%
2025-05-27	5.8800	5.9250	5.7500	5.8100	+1.396%	1,560,218	-47.676%
2025-05-23	5.3100	5.7850	5.3100	5.7300	+4.182%	2,842,564	-46.946%
2025-05-22	5.4500	5.7100	5.3600	5.5000	+1.103%	3,316,520	-44.727%
2025-05-21	5.3400	5.4850	5.3400	5.4400	+1.682%	2,452,061	-44.118%
2025-05-20	5.3000	5.4193	5.2400	5.3500	-0.372%	1,107,711	-43.178%
2025-05-19	5.3100	5.4150	5.1700	5.3700	+0.750%	1,181,339	-43.389%
2025-05-16	5.3000	5.3500	5.1050	5.3300	-2.022%	1,829,785	-42.964%
2025-05-15	5.5200	5.5450	5.3900	5.4400	-1.449%	929,279	-44.118%
2025-05-14	5.6200	5.6300	5.4650	5.5200	-3.327%	1,096,131	-44.928%
2025-05-13	5.6000	5.7500	5.5700	5.7100	+5.157%	1,579,078	-46.760%
2025-05-12	5.6400	5.6400	5.4250	5.4300	-2.513%	1,103,336	-44.015%
2025-05-09	5.6000	5.6700	5.5250	5.5700	-1.764%	1,081,706	-45.422%
2025-05-08	5.5600	5.8200	5.5150	5.6700	+7.795%	1,422,051	-46.384%
2025-05-07	5.3500	5.3600	5.2500	5.2600	-3.131%	943,834	-42.205%
2025-05-06	5.4900	5.5290	5.3900	5.4300	+0.742%	1,067,785	-44.015%
2025-05-05	5.6700	5.7000	5.3800	5.3900	-4.938%	1,316,250	-43.599%
2025-05-02	5.5600	5.7050	5.5000	5.6700	+5.981%	1,286,411	-46.384%
2025-05-01	5.4900	5.4900	5.2900	5.3500	-2.372%	1,246,347	-43.178%
2025-04-30	5.4300	5.5100	5.3747	5.4800	-0.182%	1,237,131	-44.526%
2025-04-29	5.5000	5.6000	5.4200	5.4900	+0.366%	1,234,499	-44.627%
2025-04-28	5.4400	5.5250	5.4200	5.4700	+1.109%	1,137,109	-44.424%
2025-04-25	5.4800	5.4950	5.3700	5.4100	-1.815%	1,336,483	-43.808%
2025-04-24	5.3700	5.5250	5.2900	5.5100	+4.952%	1,548,715	-44.828%
2025-04-23	5.2600	5.3400	5.1750	5.2500	+3.346%	2,049,875	-42.095%
2025-04-22	4.8800	5.0800	4.8300	5.0800	+4.527%	1,349,971	-40.157%
2025-04-21	4.9200	4.9350	4.8200	4.8600	-1.018%	739,191	-37.449%
2025-04-17	4.7400	4.9500	4.7400	4.9100	+3.368%	1,297,054	-38.086%
2025-04-16	4.7100	4.8400	4.7000	4.7500	+0.423%	1,150,370	-36.000%
2025-04-15	4.9000	4.9200	4.7200	4.7300	-3.666%	1,585,784	-35.729%
2025-04-14	4.9400	4.9850	4.8350	4.9100	+2.720%	1,431,811	-38.086%
2025-04-11	4.6400	4.8311	4.6200	4.7800	+2.137%	1,152,980	-36.402%
2025-04-10	4.5350	4.7200	4.5000	4.6800	+0.429%	2,575,540	-35.043%
2025-04-09	4.3600	4.7350	4.3100	4.6600	+4.955%	3,674,677	-34.764%
2025-04-08	4.8800	4.8800	4.3900	4.4400	-6.918%	2,844,769	-31.532%
2025-04-07	4.8600	5.1200	4.7400	4.7700	-5.169%	1,380,479	-36.268%
2025-04-04	5.2000	5.2100	4.9700	5.0300	-9.206%	1,493,835	-39.563%
2025-04-03	5.4300	5.6050	5.4300	5.5400	+4.135%	1,493,977	-45.126%
2025-04-02	5.2300	5.3450	5.1700	5.3200	+1.916%	663,588	-42.857%
2025-04-01	5.2000	5.3350	5.1800	5.2200	0.000%	877,445	-41.762%
2025-03-31	5.3000	5.3100	5.2050	5.2200	-2.974%	651,641	-41.762%
2025-03-28	5.3900	5.4300	5.2750	5.3800	-1.103%	895,128	-43.494%
2025-03-27	5.3700	5.5600	5.3600	5.4400	+0.928%	803,917	-44.118%
2025-03-26	5.4600	5.4750	5.3300	5.3900	-0.185%	883,636	-43.599%
2025-03-25	5.3900	5.5350	5.3900	5.4000	+1.313%	789,907	-43.704%
2025-03-24	5.4300	5.4800	5.2900	5.3300	-3.091%	765,644	-42.964%
2025-03-21	5.4700	5.5400	5.4600	5.5000	-0.901%	880,400	-44.727%
2025-03-20	5.6400	5.6750	5.5250	5.5500	-1.770%	957,421	-45.225%
2025-03-19	5.4800	5.7300	5.4800	5.6500	+3.102%	1,581,670	-46.195%
2025-03-18	5.5100	5.5100	5.4150	5.4800	-0.364%	1,046,950	-44.526%
2025-03-17	5.3600	5.6050	5.3550	5.5000	+4.167%	1,353,283	-44.727%
2025-03-14	5.0800	5.3000	5.0400	5.2800	+7.099%	1,390,316	-42.424%
2025-03-13	4.7900	4.9950	4.7800	4.9300	+2.708%	913,320	-38.337%
2025-03-12	4.8500	4.8900	4.7700	4.8000	-0.621%	785,416	-36.667%
2025-03-11	4.8600	4.8900	4.7300	4.8300	-1.829%	800,545	-37.060%
2025-03-10	4.9900	5.1100	4.8600	4.9200	-2.381%	1,077,321	-38.211%
2025-03-07	4.9400	5.0997	4.9300	5.0400	+2.024%	689,528	-39.683%
2025-03-06	4.9600	5.0200	4.8900	4.9400	-0.202%	707,529	-38.462%
2025-03-05	4.8000	4.9750	4.8000	4.9500	+5.096%	934,860	-38.586%
2025-03-04	4.7100	4.7700	4.5400	4.7100	-0.842%	1,109,307	-35.456%
2025-03-03	4.9900	5.0100	4.7450	4.7500	-1.247%	740,604	-36.000%
2025-02-28	4.9800	4.9950	4.7700	4.8100	-5.686%	1,539,207	-36.798%
2025-02-27	4.8100	5.1900	4.8100	5.1000	+4.508%	961,591	-40.392%
2025-02-26	5.0000	5.0000	4.8600	4.8800	-2.204%	1,043,050	-37.705%
2025-02-25	4.9900	5.0650	4.9650	4.9900	+2.464%	889,558	-39.078%
2025-02-24	5.0500	5.0500	4.8350	4.8700	-5.253%	1,125,433	-37.577%
2025-02-21	5.2600	5.2699	5.1050	5.1400	-2.467%	418,888	-40.856%
2025-02-20	5.3500	5.3600	5.2650	5.2700	+0.190%	417,011	-42.315%
2025-02-19	5.3900	5.4100	5.2400	5.2600	-4.537%	840,272	-42.205%
2025-02-18	5.5200	5.6350	5.4900	5.5100	+1.473%	1,081,562	-44.828%
2025-02-14	5.2500	5.4400	5.2000	5.4300	+7.312%	1,483,337	-44.015%
2025-02-13	5.0400	5.1200	5.0034	5.0600	-0.978%	1,440,825	-39.921%

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

CSAN
Cosan S.A.
stock NYSE ADR