Cosan S.A. (BVMF:CSAN3)
Brazil · Delayed Price · Currency is BRL 5.89
+0.08 (1.38%)
Oct 8, 2025, 1:45 PM GMT-3
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 5.85 | 5.99 | 5.82 | 5.94 | 5.94 | 2.24% | 5,471,700 |
| Oct 7, 2025 | 6.00 | 6.03 | 5.81 | 5.81 | 5.81 | -3.81% | 27,331,900 |
| Oct 6, 2025 | 6.14 | 6.15 | 5.95 | 6.04 | 6.04 | -0.98% | 24,694,500 |
| Oct 3, 2025 | 6.00 | 6.12 | 5.96 | 6.10 | 6.10 | 2.18% | 16,174,700 |
| Oct 2, 2025 | 6.17 | 6.20 | 5.91 | 5.97 | 5.97 | -3.08% | 30,777,100 |
| Oct 1, 2025 | 6.25 | 6.26 | 6.11 | 6.16 | 6.16 | -0.16% | 14,990,600 |
| Sep 30, 2025 | 6.28 | 6.35 | 6.11 | 6.17 | 6.17 | -1.75% | 21,792,800 |
| Sep 29, 2025 | 6.28 | 6.38 | 6.13 | 6.28 | 6.28 | 1.29% | 24,951,500 |
| Sep 26, 2025 | 6.26 | 6.36 | 6.07 | 6.20 | 6.20 | -0.48% | 32,880,700 |
| Sep 25, 2025 | 6.70 | 6.82 | 6.22 | 6.23 | 6.23 | -7.01% | 57,649,500 |
| Sep 24, 2025 | 6.37 | 6.88 | 6.36 | 6.70 | 6.70 | 5.68% | 63,557,300 |
| Sep 23, 2025 | 6.24 | 6.46 | 6.08 | 6.34 | 6.34 | 3.26% | 80,734,800 |
| Sep 22, 2025 | 5.70 | 6.19 | 5.63 | 6.14 | 6.14 | -18.13% | 149,975,600 |
| Sep 19, 2025 | 7.84 | 7.89 | 7.45 | 7.50 | 7.50 | -4.46% | 42,305,100 |
| Sep 18, 2025 | 8.00 | 8.03 | 7.79 | 7.85 | 7.85 | -1.88% | 53,243,900 |
| Sep 17, 2025 | 7.73 | 8.02 | 7.67 | 8.00 | 8.00 | 3.49% | 35,412,800 |
| Sep 16, 2025 | 7.63 | 7.83 | 7.55 | 7.73 | 7.73 | 2.25% | 51,076,100 |
| Sep 15, 2025 | 7.42 | 7.62 | 7.33 | 7.56 | 7.56 | 1.75% | 13,333,100 |
| Sep 12, 2025 | 7.33 | 7.50 | 7.25 | 7.43 | 7.43 | 0.68% | 14,604,600 |
| Sep 11, 2025 | 7.20 | 7.53 | 7.20 | 7.38 | 7.38 | 0.68% | 22,451,200 |
| Sep 10, 2025 | 7.21 | 7.36 | 7.14 | 7.33 | 7.33 | 1.66% | 16,646,800 |
| Sep 9, 2025 | 7.45 | 7.51 | 7.14 | 7.21 | 7.21 | -3.48% | 31,433,300 |
| Sep 8, 2025 | 7.45 | 7.57 | 7.33 | 7.47 | 7.47 | 2.33% | 42,018,400 |
| Sep 5, 2025 | 7.30 | 7.45 | 7.14 | 7.30 | 7.30 | 2.10% | 47,056,300 |
| Sep 4, 2025 | 6.83 | 7.28 | 6.75 | 7.15 | 7.15 | 5.93% | 90,828,100 |
| Sep 3, 2025 | 6.40 | 6.75 | 6.27 | 6.75 | 6.75 | 8.00% | 48,547,300 |
| Sep 2, 2025 | 6.03 | 6.35 | 5.95 | 6.25 | 6.25 | 3.31% | 30,206,100 |
| Sep 1, 2025 | 5.85 | 6.27 | 5.84 | 6.05 | 6.05 | 3.42% | 24,462,900 |
| Aug 29, 2025 | 5.89 | 5.92 | 5.76 | 5.85 | 5.85 | 2.27% | 23,538,800 |
| Aug 28, 2025 | 5.64 | 5.87 | 5.60 | 5.72 | 5.72 | 2.51% | 19,931,400 |
| Aug 27, 2025 | 5.40 | 5.59 | 5.38 | 5.58 | 5.58 | 3.14% | 11,923,000 |
| Aug 26, 2025 | 5.44 | 5.52 | 5.37 | 5.41 | 5.41 | -0.73% | 8,959,700 |
| Aug 25, 2025 | 5.47 | 5.59 | 5.40 | 5.45 | 5.45 | -0.18% | 14,318,600 |
| Aug 22, 2025 | 5.26 | 5.47 | 5.25 | 5.46 | 5.46 | 4.60% | 20,897,300 |
| Aug 21, 2025 | 5.32 | 5.37 | 5.22 | 5.22 | 5.22 | -1.88% | 17,096,800 |
| Aug 20, 2025 | 5.40 | 5.48 | 5.28 | 5.32 | 5.32 | -1.48% | 17,021,100 |
| Aug 19, 2025 | 5.61 | 5.66 | 5.30 | 5.40 | 5.40 | -6.41% | 29,970,200 |
| Aug 18, 2025 | 5.55 | 5.92 | 5.49 | 5.77 | 5.77 | 5.29% | 22,552,600 |
| Aug 15, 2025 | 5.30 | 5.58 | 5.29 | 5.48 | 5.48 | 1.48% | 15,436,300 |
| Aug 14, 2025 | 5.67 | 5.70 | 5.32 | 5.40 | 5.40 | -6.57% | 30,253,400 |
| Aug 13, 2025 | 5.83 | 5.94 | 5.65 | 5.78 | 5.78 | -1.20% | 23,639,700 |
| Aug 12, 2025 | 5.67 | 5.97 | 5.67 | 5.85 | 5.85 | 3.72% | 18,276,800 |
| Aug 11, 2025 | 5.81 | 5.83 | 5.60 | 5.64 | 5.64 | -2.76% | 20,127,300 |
| Aug 8, 2025 | 6.00 | 6.01 | 5.79 | 5.80 | 5.80 | -2.85% | 14,857,800 |
| Aug 7, 2025 | 5.84 | 5.99 | 5.81 | 5.97 | 5.97 | 2.75% | 14,361,100 |
| Aug 6, 2025 | 6.00 | 6.03 | 5.81 | 5.81 | 5.81 | -2.19% | 13,607,600 |
| Aug 5, 2025 | 5.82 | 6.06 | 5.77 | 5.94 | 5.94 | 2.41% | 17,962,500 |
| Aug 4, 2025 | 5.88 | 5.91 | 5.76 | 5.80 | 5.80 | -0.34% | 10,877,100 |
| Aug 1, 2025 | 6.04 | 6.10 | 5.82 | 5.82 | 5.82 | -1.85% | 38,193,500 |
| Jul 31, 2025 | 5.89 | 6.04 | 5.82 | 5.93 | 5.93 | -0.67% | 12,366,800 |