Cosan S.A. (CSAN)
5.50
0.02 (0.36%)
At close: Jan 14, 2025, 3:59 PM
5.50
0.09%
After-hours Jan 14, 2025, 07:00 PM EST
CSAN Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.40 | 5.53 | 5.34 | 5.49 | 0.01 | 0.18% | 869,032 |
| 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 |
| Dec 13, 2024 | 6.06 | 6.08 | 5.90 | 5.91 | -0.21 | -3.43% | 1,420,000 |
| Dec 12, 2024 | 6.33 | 6.33 | 6.02 | 6.12 | -0.41 | -6.28% | 1,473,647 |
| Dec 11, 2024 | 6.34 | 6.69 | 6.15 | 6.53 | 0.18 | 2.83% | 2,307,300 |
| Dec 10, 2024 | 6.27 | 6.39 | 6.22 | 6.35 | 0.19 | 3.08% | 913,120 |
| Dec 9, 2024 | 6.30 | 6.39 | 6.15 | 6.16 | -0.03 | -0.48% | 1,113,977 |
| Dec 6, 2024 | 6.39 | 6.40 | 6.08 | 6.19 | -0.31 | -4.77% | 1,334,437 |
| Dec 5, 2024 | 6.65 | 6.68 | 6.46 | 6.50 | 0.02 | 0.31% | 939,900 |
| Dec 4, 2024 | 6.51 | 6.58 | 6.39 | 6.48 | -0.08 | -1.22% | 1,226,126 |
| Dec 3, 2024 | 6.51 | 6.57 | 6.43 | 6.56 | -0.01 | -0.15% | 944,500 |
| Dec 2, 2024 | 6.60 | 6.74 | 6.54 | 6.57 | -0.04 | -0.61% | 1,038,723 |
| Nov 29, 2024 | 6.27 | 6.79 | 6.23 | 6.61 | -0.71 | -9.70% | 1,932,200 |
| Nov 27, 2024 | 7.57 | 7.62 | 7.29 | 7.32 | -0.29 | -3.81% | 1,214,200 |
| Nov 26, 2024 | 7.73 | 7.75 | 7.54 | 7.61 | -0.12 | -1.55% | 498,747 |
| Nov 25, 2024 | 7.77 | 7.82 | 7.61 | 7.73 | 0.13 | 1.71% | 569,328 |
| Nov 22, 2024 | 7.41 | 7.74 | 7.41 | 7.60 | 0.38 | 5.26% | 1,323,408 |
| Nov 21, 2024 | 7.36 | 7.41 | 7.22 | 7.22 | -0.39 | -5.12% | 1,041,400 |
| Nov 20, 2024 | 7.59 | 7.71 | 7.59 | 7.61 | -0.02 | -0.26% | 311,937 |
| Nov 19, 2024 | 7.60 | 7.74 | 7.58 | 7.63 | -0.10 | -1.29% | 511,413 |
| Nov 18, 2024 | 7.91 | 8.06 | 7.69 | 7.73 | -0.13 | -1.65% | 1,000,300 |
| Nov 15, 2024 | 8.05 | 8.15 | 7.85 | 7.86 | 0.08 | 1.03% | 429,200 |
| Nov 14, 2024 | 7.90 | 8.01 | 7.75 | 7.78 | -0.04 | -0.51% | 542,012 |
| Nov 13, 2024 | 7.83 | 7.88 | 7.73 | 7.82 | -0.05 | -0.64% | 590,616 |
| Nov 12, 2024 | 7.88 | 7.93 | 7.78 | 7.87 | -0.20 | -2.48% | 586,200 |
| Nov 11, 2024 | 7.92 | 8.10 | 7.89 | 8.07 | -0.07 | -0.86% | 677,823 |
| Nov 8, 2024 | 8.19 | 8.20 | 7.98 | 8.14 | -0.29 | -3.44% | 415,200 |
| Nov 7, 2024 | 8.58 | 8.64 | 8.43 | 8.43 | -0.01 | -0.12% | 360,000 |
| Nov 6, 2024 | 8.18 | 8.50 | 8.14 | 8.44 | 0.14 | 1.69% | 436,922 |
| Nov 5, 2024 | 8.16 | 8.39 | 8.15 | 8.30 | -0.01 | -0.12% | 463,901 |
| Nov 4, 2024 | 8.09 | 8.43 | 8.09 | 8.31 | 0.50 | 6.40% | 599,749 |
| Nov 1, 2024 | 8.07 | 8.13 | 7.80 | 7.81 | -0.32 | -3.94% | 638,525 |
| Oct 31, 2024 | 8.34 | 8.38 | 8.13 | 8.13 | -0.20 | -2.40% | 442,600 |