Cosan S.A. (CSAN)
5.03
-0.51 (-9.21%)
At close: Apr 04, 2025, 3:46 PM
Cosan S.A. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 5.43 | 5.61 | 5.43 | 5.54 | 0.22 | 4.14% | 1,493,952 |
| Apr 2, 2025 | 5.23 | 5.35 | 5.17 | 5.32 | 0.10 | 1.92% | 663,600 |
| Apr 1, 2025 | 5.20 | 5.34 | 5.18 | 5.22 | 0.00 | 0.00% | 877,445 |
| Mar 31, 2025 | 5.30 | 5.31 | 5.21 | 5.22 | -0.16 | -2.97% | 651,641 |
| Mar 28, 2025 | 5.39 | 5.43 | 5.28 | 5.38 | -0.06 | -1.10% | 895,128 |
| Mar 27, 2025 | 5.37 | 5.56 | 5.36 | 5.44 | 0.05 | 0.93% | 803,917 |
| Mar 26, 2025 | 5.46 | 5.48 | 5.33 | 5.39 | -0.01 | -0.19% | 884,626 |
| Mar 25, 2025 | 5.39 | 5.54 | 5.39 | 5.40 | 0.07 | 1.31% | 791,100 |
| Mar 24, 2025 | 5.43 | 5.48 | 5.29 | 5.33 | -0.17 | -3.09% | 766,245 |
| Mar 21, 2025 | 5.47 | 5.54 | 5.46 | 5.50 | -0.05 | -0.90% | 888,600 |
| Mar 20, 2025 | 5.64 | 5.68 | 5.53 | 5.55 | -0.10 | -1.77% | 958,600 |
| Mar 19, 2025 | 5.48 | 5.73 | 5.48 | 5.65 | 0.17 | 3.10% | 1,583,247 |
| Mar 18, 2025 | 5.51 | 5.51 | 5.42 | 5.48 | -0.02 | -0.36% | 1,049,200 |
| Mar 17, 2025 | 5.36 | 5.61 | 5.36 | 5.50 | 0.22 | 4.17% | 1,355,222 |
| Mar 14, 2025 | 5.08 | 5.30 | 5.04 | 5.28 | 0.35 | 7.10% | 1,392,200 |
| Mar 13, 2025 | 4.79 | 5.00 | 4.78 | 4.93 | 0.13 | 2.71% | 918,420 |
| Mar 12, 2025 | 4.85 | 4.89 | 4.77 | 4.80 | -0.03 | -0.62% | 791,601 |
| Mar 11, 2025 | 4.86 | 4.89 | 4.73 | 4.83 | -0.09 | -1.83% | 806,540 |
| Mar 10, 2025 | 4.99 | 5.11 | 4.86 | 4.92 | -0.12 | -2.38% | 1,085,707 |
| Mar 7, 2025 | 4.94 | 5.10 | 4.93 | 5.04 | 0.10 | 2.02% | 697,710 |
| Mar 6, 2025 | 4.96 | 5.02 | 4.89 | 4.94 | -0.01 | -0.20% | 709,418 |
| Mar 5, 2025 | 4.80 | 4.97 | 4.80 | 4.95 | 0.24 | 5.10% | 942,563 |
| Mar 4, 2025 | 4.71 | 4.77 | 4.54 | 4.71 | -0.04 | -0.84% | 1,117,175 |
| Mar 3, 2025 | 4.99 | 5.01 | 4.75 | 4.75 | -0.06 | -1.25% | 743,811 |
| Feb 28, 2025 | 4.98 | 5.00 | 4.77 | 4.81 | -0.29 | -5.69% | 1,555,600 |
| 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 |