Cosan S.A. (BVMF:CSAN3)
Brazil · Delayed Price · Currency is BRL 2.750
+0.250 (10.00%)
Nov 6, 2026, 5:35 PM GMT-3
Cosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 2.60 | 2.81 | 2.57 | 2.75 | 2.75 | 10.00% | 57,240,700 |
| Nov 5, 2026 | 2.47 | 2.63 | 2.46 | 2.50 | 2.50 | 4.60% | 50,621,500 |
| Nov 4, 2026 | 2.32 | 2.44 | 2.29 | 2.39 | 2.39 | 5.29% | 32,314,600 |
| Nov 3, 2026 | 2.28 | 2.37 | 2.23 | 2.27 | 2.27 | -2.58% | 36,981,700 |
| Oct 30, 2026 | 2.23 | 2.40 | 2.16 | 2.33 | 2.33 | 3.56% | 52,432,300 |
| Oct 29, 2026 | 2.41 | 2.44 | 2.22 | 2.25 | 2.25 | -4.26% | 58,960,800 |
| Oct 28, 2026 | 2.68 | 2.68 | 2.34 | 2.35 | 2.35 | -12.31% | 87,288,700 |
| Oct 27, 2026 | 2.85 | 2.93 | 2.66 | 2.68 | 2.68 | -3.25% | 123,225,800 |
| Oct 26, 2026 | 2.60 | 3.19 | 2.60 | 2.77 | 2.77 | -46.73% | 195,883,100 |
| Oct 23, 2026 | 5.02 | 5.22 | 4.96 | 5.20 | 5.20 | 3.59% | 33,982,000 |
| Oct 22, 2026 | 5.03 | 5.12 | 4.93 | 5.02 | 5.02 | -1.38% | 25,520,200 |
| Oct 21, 2026 | 5.23 | 5.29 | 5.05 | 5.09 | 5.09 | -3.42% | 28,329,800 |
| Oct 20, 2026 | 5.26 | 5.38 | 5.20 | 5.27 | 5.27 | 3.13% | 36,912,600 |
| Oct 19, 2026 | 5.01 | 5.14 | 5.00 | 5.11 | 5.11 | 3.86% | 29,110,300 |
| Oct 16, 2026 | 4.97 | 5.10 | 4.86 | 4.92 | 4.92 | - | 23,729,100 |
| Oct 15, 2026 | 4.90 | 5.04 | 4.85 | 4.92 | 4.92 | -2.77% | 33,117,000 |
| Oct 14, 2026 | 4.82 | 5.11 | 4.80 | 5.06 | 5.06 | -0.98% | 34,856,800 |
| Oct 13, 2026 | 5.35 | 5.36 | 5.11 | 5.11 | 5.11 | -5.37% | 26,434,000 |
| Oct 9, 2026 | 5.32 | 5.47 | 5.29 | 5.40 | 5.40 | 3.05% | 54,898,100 |
| Oct 8, 2026 | 5.06 | 5.32 | 5.02 | 5.24 | 5.24 | 3.76% | 60,346,200 |
| Oct 7, 2026 | 4.99 | 5.12 | 4.90 | 5.05 | 5.05 | 1.00% | 46,222,700 |
| Oct 6, 2026 | 5.10 | 5.43 | 4.94 | 5.00 | 5.00 | -1.96% | 82,777,800 |
| Oct 5, 2026 | 4.65 | 5.18 | 4.64 | 5.10 | 5.10 | 23.79% | 145,981,500 |
| Oct 2, 2026 | 4.05 | 4.16 | 3.90 | 4.12 | 4.12 | 3.00% | 37,179,500 |
| Oct 1, 2026 | 4.00 | 4.02 | 3.84 | 4.00 | 4.00 | 1.01% | 35,851,500 |
| Sep 30, 2026 | 3.81 | 3.99 | 3.75 | 3.96 | 3.96 | 6.45% | 42,534,500 |
| Sep 29, 2026 | 3.74 | 3.76 | 3.65 | 3.72 | 3.72 | -0.53% | 32,506,000 |
| Sep 28, 2026 | 3.80 | 3.86 | 3.72 | 3.74 | 3.74 | -2.09% | 20,252,700 |
| Sep 25, 2026 | 3.79 | 3.89 | 3.73 | 3.82 | 3.82 | 0.26% | 16,592,600 |
| Sep 24, 2026 | 3.87 | 3.95 | 3.79 | 3.81 | 3.81 | -2.06% | 24,438,600 |
| Sep 23, 2026 | 3.68 | 3.91 | 3.66 | 3.89 | 3.89 | 4.01% | 35,254,400 |
| Sep 22, 2026 | 3.74 | 3.78 | 3.64 | 3.74 | 3.74 | -0.27% | 21,859,700 |
| Sep 21, 2026 | 3.69 | 3.75 | 3.62 | 3.75 | 3.75 | 2.74% | 21,603,500 |
| Sep 18, 2026 | 3.62 | 3.69 | 3.57 | 3.65 | 3.65 | -0.54% | 33,547,400 |
| Sep 17, 2026 | 3.67 | 3.72 | 3.58 | 3.67 | 3.67 | 0.55% | 28,785,900 |
| Sep 16, 2026 | 3.52 | 3.70 | 3.50 | 3.65 | 3.65 | 3.11% | 42,418,100 |
| Sep 15, 2026 | 3.62 | 3.64 | 3.51 | 3.54 | 3.54 | -1.94% | 29,904,900 |
| Sep 14, 2026 | 3.60 | 3.69 | 3.58 | 3.61 | 3.61 | -2.43% | 25,935,800 |
| Sep 11, 2026 | 3.87 | 3.87 | 3.69 | 3.70 | 3.70 | -3.90% | 35,846,000 |
| Sep 10, 2026 | 3.76 | 3.91 | 3.72 | 3.85 | 3.85 | 1.58% | 41,649,600 |
| Sep 9, 2026 | 3.87 | 3.89 | 3.76 | 3.79 | 3.79 | -3.07% | 24,478,000 |
| Sep 8, 2026 | 3.88 | 4.03 | 3.84 | 3.91 | 3.91 | 2.89% | 49,423,500 |
| Sep 4, 2026 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | -0.52% | 24,420,900 |
| Sep 3, 2026 | 3.90 | 3.92 | 3.74 | 3.82 | 3.82 | 0.79% | 43,610,500 |
| Sep 2, 2026 | 4.00 | 4.02 | 3.73 | 3.79 | 3.79 | -4.53% | 91,126,200 |
| Sep 1, 2026 | 3.94 | 4.10 | 3.90 | 3.97 | 3.97 | 1.79% | 36,946,200 |
| Aug 31, 2026 | 3.80 | 3.94 | 3.77 | 3.90 | 3.90 | 3.45% | 38,821,900 |
| Aug 28, 2026 | 3.71 | 3.77 | 3.60 | 3.77 | 3.77 | 1.62% | 27,279,700 |
| Aug 27, 2026 | 3.71 | 3.80 | 3.65 | 3.71 | 3.71 | - | 21,480,400 |
| Aug 26, 2026 | 3.73 | 3.82 | 3.65 | 3.71 | 3.71 | -1.07% | 34,614,500 |