Canada markets closed

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Delayed Price. Currency in BRL
Add to watchlist
14.54-0.22 (-1.49%)
At close: 05:07PM BRT
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in BRLDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.000.000.0014.5414.54-
May 08, 202414.5214.7814.4814.7614.766,589,600
May 07, 202414.2514.6914.2214.6614.668,840,600
May 06, 202414.7414.7514.2014.2314.2318,056,100
May 03, 202414.5514.9014.5514.7414.7410,660,900
May 02, 202414.7514.9014.4514.4514.4525,452,500
Apr 30, 202414.6014.6814.4614.5014.505,943,400
Apr 29, 202414.7814.8814.5714.6814.689,170,400
Apr 26, 202414.4414.8814.3714.7614.768,763,500
Apr 25, 202414.2914.4714.2114.3614.368,253,300
Apr 24, 202414.4614.5714.2914.2914.2910,399,500
Apr 23, 202414.5014.7714.3514.4214.4212,280,500
Apr 22, 202414.4514.8114.3914.5614.5610,874,200
Apr 19, 202414.3414.5414.3114.4214.428,297,100
Apr 18, 202414.4414.7114.2814.3714.3713,832,500
Apr 17, 202414.3014.5514.1814.4014.4017,173,200
Apr 16, 202414.3014.3414.0914.1314.1312,623,500
Apr 15, 202414.9514.9514.2814.4014.4017,090,100
Apr 12, 202415.0315.3314.8814.8814.8816,977,000
Apr 11, 202415.5515.5915.0115.0115.0114,826,100
Apr 10, 202415.9115.9315.5015.5615.5610,726,800
Apr 09, 202415.9416.0715.8115.9515.9514,617,600
Apr 08, 202415.3115.8715.2115.8015.8013,093,700
Apr 05, 202415.5015.5315.2315.2715.2711,754,400
Apr 04, 202415.7115.9215.3815.5015.5015,194,400
Apr 03, 202415.5115.5715.3015.5715.5719,377,100
Apr 02, 202415.8615.8615.4515.4515.4512,650,700
Apr 01, 202416.3616.4015.6815.7415.7417,546,400
Mar 28, 202416.2216.5115.9816.2016.2013,004,200
Mar 27, 202416.1216.2215.8416.2216.2215,358,200
Mar 26, 202416.2016.2515.9816.0116.0113,340,000
Mar 25, 202416.3916.4516.1616.2016.204,891,200
Mar 22, 202416.6316.7016.3816.4216.423,897,800
Mar 21, 202416.8816.9416.5416.6916.694,200,200
Mar 20, 202416.5216.8516.5116.8416.844,363,000
Mar 19, 202416.6516.7016.3916.5216.523,750,500
Mar 18, 202416.4516.5416.2616.3616.3615,466,800
Mar 15, 202416.5816.8116.4016.4216.428,410,300
Mar 14, 202416.7216.7816.5516.5816.588,514,600
Mar 13, 202416.5816.8516.5816.7216.726,528,100
Mar 12, 202416.6716.7416.5016.6616.666,427,300
Mar 11, 202416.3516.7216.2516.5116.517,329,300
Mar 08, 202416.0416.5315.9716.4116.4111,684,300
Mar 07, 202416.2716.3816.0216.1316.137,253,300
Mar 06, 202416.4016.4816.1816.2716.2713,322,600
Mar 05, 202416.5516.6516.2716.3516.3512,310,800
Mar 04, 202416.7916.9016.6016.6016.606,660,900
Mar 01, 202417.0817.1316.7316.7916.7910,041,300
Feb 29, 202417.4617.5016.8917.0017.0016,148,700
Feb 28, 202418.2318.2317.4817.5217.527,770,000
Feb 27, 202418.2018.3718.0818.2918.296,743,600
Feb 26, 202417.7418.0017.7217.9417.944,320,200
Feb 23, 202418.1218.3117.7417.7417.747,840,000
Feb 22, 202418.6018.6118.0318.1518.155,244,500
Feb 21, 202418.7618.7718.3518.5518.554,738,200
Feb 20, 202418.6518.8718.6418.7718.775,354,100
Feb 19, 202419.0019.0818.6218.8118.814,330,900
Feb 16, 202418.6518.9918.5318.9418.946,293,500
Feb 15, 202418.3718.7118.3218.5818.586,852,000
Feb 14, 202418.1918.4418.0718.2318.234,162,300
Feb 09, 202418.5118.8818.2618.5118.519,170,800
Feb 08, 202418.4618.5918.2218.4518.4511,056,900
Feb 07, 202418.4918.8318.4218.5818.585,761,800
Feb 06, 202418.0818.6218.0418.5518.555,848,200
Feb 05, 202418.0018.2417.8518.0918.095,059,500
Feb 02, 202418.6718.8217.9517.9517.957,450,900
Feb 01, 202418.3518.5918.1618.5618.565,642,400
Jan 31, 202418.3618.7818.2718.2718.275,677,700
Jan 30, 202418.2318.3017.9718.2618.266,052,700
Jan 29, 202418.6018.7718.1318.2518.254,655,200
Jan 26, 202418.5518.6618.3018.5718.572,343,100
Jan 25, 202418.4418.6918.3818.4618.464,136,000
Jan 24, 202418.7018.8218.4118.4418.444,376,900
Jan 23, 202418.1118.7118.0418.5518.5511,106,300
Jan 22, 202418.1318.3317.9218.0818.085,845,900
Jan 19, 202417.8218.2017.4818.0918.0912,435,300
Jan 18, 202418.1518.2317.6717.8217.829,146,000
Jan 17, 202418.2918.3818.1018.1118.116,537,800
Jan 16, 202419.3519.4118.3518.3518.357,627,800
Jan 15, 202419.5319.6019.3019.5519.554,557,300
Jan 12, 202419.2519.8919.2519.5219.525,778,900
Jan 11, 202419.2719.5819.2219.2219.225,205,200
Jan 10, 202419.4819.5419.1019.2219.227,421,700
Jan 09, 202419.4319.6719.3619.4319.435,559,200
Jan 08, 202419.1519.5219.0719.5219.526,728,300
Jan 05, 202419.0019.3518.9519.1919.195,653,300
Jan 04, 202419.3019.3318.9119.0419.045,854,500
Jan 03, 202419.2019.5719.1219.3019.303,781,300
Jan 02, 202419.3819.4819.0519.2219.225,096,300
Dec 28, 202319.5819.6419.3619.3619.363,669,000
Dec 27, 202319.2519.6019.1019.5419.547,417,700
Dec 26, 202319.2319.4119.0719.2519.255,582,500
Dec 22, 202319.0919.3018.9619.1919.196,012,500
Dec 21, 202318.9519.0618.7919.0019.006,368,100
Dec 20, 202318.7419.0218.6518.6818.688,192,000
Dec 19, 202318.7018.8218.4618.7418.745,107,100
Dec 18, 202318.6418.8018.5618.6718.675,325,400
Dec 15, 202318.7319.0218.4218.4218.427,604,800
Dec 14, 202318.1519.1118.1518.6218.6214,338,900
Dec 13, 202317.0918.2517.0618.1118.119,204,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...