Cosan S.A. (CSAN)
4.75
-0.06 (-1.25%)
At close: Mar 03, 2025, 3:59 PM
4.75
-0.11%
After-hours: Mar 03, 2025, 04:55 PM EST
CSAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 4.98 | 5.00 | 4.77 | 4.81 | -0.29 | -5.69% | 1,552,247 |
| Feb 27, 2025 | 4.81 | 5.19 | 4.81 | 5.10 | 0.22 | 4.51% | 964,100 |
| Feb 26, 2025 | 5.00 | 5.00 | 4.86 | 4.88 | -0.11 | -2.20% | 1,060,142 |
| Feb 25, 2025 | 4.99 | 5.07 | 4.97 | 4.99 | 0.12 | 2.46% | 893,326 |
| Feb 24, 2025 | 5.05 | 5.05 | 4.84 | 4.87 | -0.27 | -5.25% | 1,131,100 |
| Feb 21, 2025 | 5.26 | 5.27 | 5.11 | 5.14 | -0.13 | -2.47% | 420,600 |
| Feb 20, 2025 | 5.35 | 5.36 | 5.27 | 5.27 | 0.01 | 0.19% | 419,900 |
| Feb 19, 2025 | 5.39 | 5.41 | 5.24 | 5.26 | -0.25 | -4.54% | 844,533 |
| Feb 18, 2025 | 5.52 | 5.64 | 5.49 | 5.51 | 0.08 | 1.47% | 1,089,041 |
| Feb 14, 2025 | 5.25 | 5.44 | 5.20 | 5.43 | 0.37 | 7.31% | 1,489,933 |
| Feb 13, 2025 | 5.04 | 5.12 | 5.00 | 5.06 | -0.05 | -0.98% | 1,456,100 |
| Feb 12, 2025 | 5.07 | 5.13 | 4.98 | 5.11 | -0.20 | -3.77% | 1,548,234 |
| Feb 11, 2025 | 5.22 | 5.33 | 5.22 | 5.31 | 0.12 | 2.31% | 933,700 |
| Feb 10, 2025 | 5.09 | 5.23 | 5.07 | 5.19 | 0.23 | 4.64% | 815,439 |
| Feb 7, 2025 | 5.27 | 5.27 | 4.95 | 4.96 | -0.42 | -7.81% | 1,421,900 |
| Feb 6, 2025 | 5.29 | 5.40 | 5.22 | 5.38 | 0.13 | 2.48% | 801,202 |
| Feb 5, 2025 | 5.26 | 5.36 | 5.22 | 5.25 | -0.19 | -3.49% | 1,776,916 |
| Feb 4, 2025 | 5.35 | 5.47 | 5.30 | 5.44 | 0.01 | 0.18% | 780,871 |
| Feb 3, 2025 | 5.25 | 5.46 | 5.20 | 5.43 | 0.04 | 0.74% | 1,349,916 |
| Jan 31, 2025 | 5.53 | 5.63 | 5.37 | 5.39 | -0.18 | -3.23% | 1,741,600 |
| Jan 30, 2025 | 5.24 | 5.57 | 5.21 | 5.57 | 0.39 | 7.53% | 3,631,500 |
| Jan 29, 2025 | 5.17 | 5.26 | 5.12 | 5.18 | -0.06 | -1.15% | 873,000 |
| Jan 28, 2025 | 5.35 | 5.35 | 5.22 | 5.24 | -0.14 | -2.60% | 707,700 |
| Jan 27, 2025 | 5.33 | 5.38 | 5.25 | 5.38 | 0.24 | 4.67% | 1,294,700 |
| Jan 24, 2025 | 5.21 | 5.25 | 5.13 | 5.14 | -0.03 | -0.58% | 671,422 |
| Jan 23, 2025 | 5.27 | 5.28 | 5.11 | 5.17 | -0.04 | -0.77% | 913,747 |
| Jan 22, 2025 | 5.20 | 5.33 | 5.20 | 5.21 | 0.07 | 1.36% | 1,070,295 |
| Jan 21, 2025 | 5.15 | 5.18 | 5.01 | 5.14 | -0.38 | -6.88% | 1,447,302 |
| Jan 17, 2025 | 5.72 | 5.76 | 5.51 | 5.52 | -0.32 | -5.48% | 1,099,772 |
| Jan 16, 2025 | 6.00 | 6.00 | 5.73 | 5.84 | 0.08 | 1.39% | 1,436,321 |
| Jan 15, 2025 | 5.69 | 5.78 | 5.58 | 5.76 | 0.26 | 4.73% | 600,100 |
| Jan 14, 2025 | 5.40 | 5.53 | 5.34 | 5.50 | 0.02 | 0.36% | 896,200 |
| Jan 13, 2025 | 5.38 | 5.61 | 5.38 | 5.48 | 0.20 | 3.79% | 699,900 |
| Jan 10, 2025 | 5.38 | 5.43 | 5.27 | 5.28 | -0.12 | -2.22% | 655,800 |
| Jan 8, 2025 | 5.44 | 5.46 | 5.35 | 5.40 | -0.21 | -3.74% | 1,265,385 |
| Jan 7, 2025 | 5.63 | 5.79 | 5.56 | 5.61 | 0.05 | 0.90% | 1,590,506 |
| Jan 6, 2025 | 5.43 | 5.64 | 5.37 | 5.56 | 0.33 | 6.31% | 1,146,223 |
| Jan 3, 2025 | 5.26 | 5.32 | 5.21 | 5.23 | -0.11 | -2.06% | 1,226,618 |
| Jan 2, 2025 | 5.28 | 5.48 | 5.09 | 5.34 | -0.10 | -1.84% | 1,465,939 |
| Dec 31, 2024 | 5.38 | 5.50 | 5.37 | 5.44 | 0.07 | 1.30% | 876,450 |
| Dec 30, 2024 | 5.38 | 5.39 | 5.25 | 5.37 | -0.01 | -0.19% | 1,266,818 |
| Dec 27, 2024 | 5.41 | 5.51 | 5.32 | 5.38 | -0.13 | -2.36% | 1,381,977 |
| Dec 26, 2024 | 5.51 | 5.62 | 5.46 | 5.51 | -0.09 | -1.61% | 909,429 |
| Dec 24, 2024 | 5.60 | 5.61 | 5.55 | 5.60 | 0.01 | 0.18% | 88,300 |
| Dec 23, 2024 | 5.58 | 5.61 | 5.50 | 5.59 | -0.03 | -0.53% | 1,138,917 |
| Dec 20, 2024 | 5.52 | 5.70 | 5.42 | 5.62 | 0.17 | 3.12% | 1,408,800 |
| Dec 19, 2024 | 5.48 | 5.56 | 5.40 | 5.45 | 0.08 | 1.49% | 1,362,300 |
| Dec 18, 2024 | 5.64 | 5.65 | 5.30 | 5.37 | -0.48 | -8.21% | 2,343,247 |
| Dec 17, 2024 | 5.63 | 5.89 | 5.57 | 5.85 | 0.18 | 3.17% | 1,439,800 |
| Dec 16, 2024 | 5.79 | 5.93 | 5.63 | 5.67 | -0.24 | -4.06% | 1,485,731 |