Cosan S.A. (BVMF:CSAN3)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 6.03 | 6.13 | 5.98 | 6.04 | 6.04 | -0.66% | 6,207,700 |
| Oct 29, 2025 | 6.07 | 6.18 | 6.04 | 6.08 | 6.08 | 0.33% | 16,340,300 |
| Oct 28, 2025 | 6.11 | 6.16 | 6.02 | 6.06 | 6.06 | -0.98% | 10,027,200 |
| Oct 27, 2025 | 6.08 | 6.13 | 5.90 | 6.12 | 6.12 | 2.00% | 17,602,500 |
| Oct 24, 2025 | 6.20 | 6.28 | 5.96 | 6.00 | 6.00 | -2.60% | 20,376,800 |
| Oct 23, 2025 | 6.00 | 6.22 | 6.00 | 6.16 | 6.16 | 3.53% | 19,013,900 |
| Oct 22, 2025 | 6.01 | 6.04 | 5.90 | 5.95 | 5.95 | -1.00% | 12,217,900 |
| Oct 21, 2025 | 5.87 | 6.12 | 5.76 | 6.01 | 6.01 | 2.74% | 22,556,500 |
| Oct 20, 2025 | 5.89 | 5.94 | 5.83 | 5.85 | 5.85 | -0.34% | 22,492,500 |
| Oct 17, 2025 | 5.68 | 5.89 | 5.64 | 5.87 | 5.87 | 2.98% | 19,714,600 |
| Oct 16, 2025 | 5.92 | 5.97 | 5.66 | 5.70 | 5.70 | -4.52% | 29,006,700 |
| Oct 15, 2025 | 5.86 | 5.99 | 5.80 | 5.97 | 5.97 | 1.53% | 18,996,400 |
| Oct 14, 2025 | 5.85 | 5.93 | 5.78 | 5.88 | 5.88 | 0.17% | 11,549,200 |
| Oct 13, 2025 | 5.91 | 6.00 | 5.84 | 5.87 | 5.87 | - | 14,158,100 |
| Oct 10, 2025 | 5.94 | 5.94 | 5.69 | 5.87 | 5.87 | -0.34% | 24,642,000 |
| Oct 9, 2025 | 5.95 | 6.00 | 5.78 | 5.89 | 5.89 | -0.67% | 21,480,800 |
| Oct 8, 2025 | 5.85 | 5.99 | 5.82 | 5.93 | 5.93 | 2.07% | 11,591,300 |
| 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 |