Cosan S.A. (BVMF:CSAN3)
Brazil flag Brazil · Delayed Price · Currency is BRL
6.00
-0.08 (-1.32%)
Oct 30, 2025, 12:46 PM GMT-3

Cosan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20256.036.135.986.046.04-0.66%6,207,700
Oct 29, 20256.076.186.046.086.080.33%16,340,300
Oct 28, 20256.116.166.026.066.06-0.98%10,027,200
Oct 27, 20256.086.135.906.126.122.00%17,602,500
Oct 24, 20256.206.285.966.006.00-2.60%20,376,800
Oct 23, 20256.006.226.006.166.163.53%19,013,900
Oct 22, 20256.016.045.905.955.95-1.00%12,217,900
Oct 21, 20255.876.125.766.016.012.74%22,556,500
Oct 20, 20255.895.945.835.855.85-0.34%22,492,500
Oct 17, 20255.685.895.645.875.872.98%19,714,600
Oct 16, 20255.925.975.665.705.70-4.52%29,006,700
Oct 15, 20255.865.995.805.975.971.53%18,996,400
Oct 14, 20255.855.935.785.885.880.17%11,549,200
Oct 13, 20255.916.005.845.875.87-14,158,100
Oct 10, 20255.945.945.695.875.87-0.34%24,642,000
Oct 9, 20255.956.005.785.895.89-0.67%21,480,800
Oct 8, 20255.855.995.825.935.932.07%11,591,300
Oct 7, 20256.006.035.815.815.81-3.81%27,331,900
Oct 6, 20256.146.155.956.046.04-0.98%24,694,500
Oct 3, 20256.006.125.966.106.102.18%16,174,700
Oct 2, 20256.176.205.915.975.97-3.08%30,777,100
Oct 1, 20256.256.266.116.166.16-0.16%14,990,600
Sep 30, 20256.286.356.116.176.17-1.75%21,792,800
Sep 29, 20256.286.386.136.286.281.29%24,951,500
Sep 26, 20256.266.366.076.206.20-0.48%32,880,700
Sep 25, 20256.706.826.226.236.23-7.01%57,649,500
Sep 24, 20256.376.886.366.706.705.68%63,557,300
Sep 23, 20256.246.466.086.346.343.26%80,734,800
Sep 22, 20255.706.195.636.146.14-18.13%149,975,600
Sep 19, 20257.847.897.457.507.50-4.46%42,305,100
Sep 18, 20258.008.037.797.857.85-1.88%53,243,900
Sep 17, 20257.738.027.678.008.003.49%35,412,800
Sep 16, 20257.637.837.557.737.732.25%51,076,100
Sep 15, 20257.427.627.337.567.561.75%13,333,100
Sep 12, 20257.337.507.257.437.430.68%14,604,600
Sep 11, 20257.207.537.207.387.380.68%22,451,200
Sep 10, 20257.217.367.147.337.331.66%16,646,800
Sep 9, 20257.457.517.147.217.21-3.48%31,433,300
Sep 8, 20257.457.577.337.477.472.33%42,018,400
Sep 5, 20257.307.457.147.307.302.10%47,056,300
Sep 4, 20256.837.286.757.157.155.93%90,828,100
Sep 3, 20256.406.756.276.756.758.00%48,547,300
Sep 2, 20256.036.355.956.256.253.31%30,206,100
Sep 1, 20255.856.275.846.056.053.42%24,462,900
Aug 29, 20255.895.925.765.855.852.27%23,538,800
Aug 28, 20255.645.875.605.725.722.51%19,931,400
Aug 27, 20255.405.595.385.585.583.14%11,923,000
Aug 26, 20255.445.525.375.415.41-0.73%8,959,700
Aug 25, 20255.475.595.405.455.45-0.18%14,318,600
Aug 22, 20255.265.475.255.465.464.60%20,897,300