Cosan S.A. (BVMF:CSAN3)
Brazil · Delayed Price · Currency is BRL 5.58
+0.17 (3.14%)
Aug 27, 2025, 5:07 PM GMT-3
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 5.40 | 5.57 | 5.38 | 5.56 | 5.56 | 2.77% | 8,503,800 |
| Aug 26, 2025 | 5.44 | 5.52 | 5.37 | 5.41 | 5.41 | -0.73% | 8,916,300 |
| 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 |
| Jul 30, 2025 | 5.82 | 6.00 | 5.66 | 5.97 | 5.97 | 2.75% | 23,913,600 |
| Jul 29, 2025 | 5.89 | 5.95 | 5.78 | 5.81 | 5.81 | -0.85% | 20,991,000 |
| Jul 28, 2025 | 6.05 | 6.07 | 5.81 | 5.86 | 5.86 | -2.66% | 13,411,200 |
| Jul 25, 2025 | 5.92 | 6.07 | 5.85 | 6.02 | 6.02 | 2.03% | 17,995,900 |
| Jul 24, 2025 | 5.83 | 5.94 | 5.72 | 5.90 | 5.90 | 0.51% | 19,868,100 |
| Jul 23, 2025 | 5.74 | 5.92 | 5.71 | 5.87 | 5.87 | 2.26% | 12,684,800 |
| Jul 22, 2025 | 5.85 | 5.92 | 5.71 | 5.74 | 5.74 | -1.54% | 17,778,000 |
| Jul 21, 2025 | 6.00 | 6.04 | 5.79 | 5.83 | 5.83 | -2.18% | 20,345,400 |
| Jul 18, 2025 | 6.12 | 6.15 | 5.92 | 5.96 | 5.96 | -3.72% | 27,698,600 |
| Jul 17, 2025 | 6.27 | 6.28 | 6.14 | 6.19 | 6.19 | -1.12% | 19,123,800 |
| Jul 16, 2025 | 6.38 | 6.43 | 6.17 | 6.26 | 6.26 | -1.88% | 18,955,300 |
| Jul 15, 2025 | 6.33 | 6.51 | 6.30 | 6.38 | 6.38 | 1.59% | 14,906,700 |
| Jul 14, 2025 | 6.40 | 6.41 | 6.27 | 6.28 | 6.28 | -1.57% | 20,239,400 |
| Jul 11, 2025 | 6.39 | 6.45 | 6.27 | 6.38 | 6.38 | -0.47% | 13,309,200 |
| Jul 10, 2025 | 6.48 | 6.50 | 6.33 | 6.41 | 6.41 | -3.03% | 26,659,800 |
| Jul 9, 2025 | 6.86 | 6.89 | 6.61 | 6.61 | 6.61 | -4.06% | 14,897,100 |
| Jul 8, 2025 | 6.91 | 6.95 | 6.80 | 6.89 | 6.89 | -0.14% | 12,234,100 |
| Jul 7, 2025 | 7.15 | 7.18 | 6.90 | 6.90 | 6.90 | -3.36% | 13,279,000 |
| Jul 4, 2025 | 7.05 | 7.17 | 7.00 | 7.14 | 7.14 | 0.99% | 5,731,700 |
| Jul 3, 2025 | 6.96 | 7.13 | 6.90 | 7.07 | 7.07 | 2.02% | 11,832,700 |
| Jul 2, 2025 | 7.09 | 7.14 | 6.92 | 6.93 | 6.93 | -1.98% | 12,153,600 |
| Jul 1, 2025 | 6.89 | 7.13 | 6.86 | 7.07 | 7.07 | 3.06% | 18,957,400 |
| Jun 30, 2025 | 6.72 | 6.89 | 6.69 | 6.86 | 6.86 | 1.78% | 17,146,700 |
| Jun 27, 2025 | 6.87 | 6.92 | 6.74 | 6.74 | 6.74 | -2.46% | 16,162,200 |
| Jun 26, 2025 | 6.95 | 7.04 | 6.89 | 6.91 | 6.91 | 0.58% | 13,283,700 |
| Jun 25, 2025 | 7.06 | 7.16 | 6.87 | 6.87 | 6.87 | -3.38% | 19,256,900 |
| Jun 24, 2025 | 6.99 | 7.18 | 6.90 | 7.11 | 7.11 | 2.45% | 31,313,500 |
| Jun 23, 2025 | 7.32 | 7.39 | 6.87 | 6.94 | 6.94 | -4.67% | 40,417,800 |
| Jun 20, 2025 | 7.91 | 7.93 | 7.28 | 7.28 | 7.28 | -9.00% | 42,747,000 |
| Jun 18, 2025 | 8.12 | 8.19 | 7.96 | 8.00 | 8.00 | -1.48% | 14,631,500 |