Cosan S.A. (BVMF:CSAN3)
Brazil · Delayed Price · Currency is BRL 3.800
-0.100 (-2.56%)
Jul 24, 2026, 4:45 PM GMT-3
Cosan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3.85 | 3.90 | 3.80 | 3.84 | - | -1.54% | 2,138,800 |
| Jul 23, 2026 | 3.90 | 3.94 | 3.86 | 3.90 | 3.90 | -0.51% | 10,468,700 |
| Jul 22, 2026 | 3.80 | 3.95 | 3.79 | 3.92 | 3.92 | 3.70% | 19,246,700 |
| Jul 21, 2026 | 3.82 | 3.82 | 3.69 | 3.78 | 3.78 | -1.05% | 12,988,200 |
| Jul 20, 2026 | 3.85 | 3.89 | 3.77 | 3.82 | 3.82 | -0.52% | 14,916,200 |
| Jul 17, 2026 | 3.85 | 3.95 | 3.80 | 3.84 | 3.84 | -1.03% | 15,351,000 |
| Jul 16, 2026 | 3.91 | 3.94 | 3.85 | 3.88 | 3.88 | -1.27% | 17,617,600 |
| Jul 15, 2026 | 3.89 | 3.99 | 3.83 | 3.93 | 3.93 | 1.03% | 18,104,700 |
| Jul 14, 2026 | 3.92 | 3.94 | 3.86 | 3.89 | 3.89 | -0.26% | 11,057,400 |
| Jul 13, 2026 | 4.06 | 4.10 | 3.88 | 3.90 | 3.90 | -4.18% | 16,555,400 |
| Jul 10, 2026 | 3.99 | 4.07 | 3.93 | 4.07 | 4.07 | 5.44% | 28,048,400 |
| Jul 9, 2026 | 3.73 | 3.89 | 3.72 | 3.86 | 3.86 | 2.93% | 16,285,500 |
| Jul 8, 2026 | 3.82 | 3.87 | 3.75 | 3.75 | 3.75 | -2.34% | 11,195,400 |
| Jul 7, 2026 | 3.90 | 3.90 | 3.78 | 3.84 | 3.84 | - | 10,301,400 |
| Jul 6, 2026 | 3.75 | 3.92 | 3.75 | 3.84 | 3.84 | 1.59% | 29,990,000 |
| Jul 3, 2026 | 3.75 | 3.83 | 3.72 | 3.78 | 3.78 | 1.61% | 14,061,700 |
| Jul 2, 2026 | 3.70 | 3.80 | 3.62 | 3.72 | 3.72 | 0.54% | 18,902,000 |
| Jul 1, 2026 | 3.64 | 3.70 | 3.52 | 3.70 | 3.70 | - | 42,881,100 |
| Jun 30, 2026 | 3.68 | 3.71 | 3.60 | 3.70 | 3.70 | -0.27% | 21,665,700 |
| Jun 29, 2026 | 3.74 | 3.76 | 3.60 | 3.71 | 3.71 | -1.33% | 27,513,100 |
| Jun 26, 2026 | 3.69 | 3.81 | 3.65 | 3.76 | 3.76 | 1.35% | 22,883,100 |
| Jun 25, 2026 | 3.74 | 3.84 | 3.70 | 3.71 | 3.71 | 0.27% | 23,161,900 |
| Jun 24, 2026 | 3.71 | 3.75 | 3.64 | 3.70 | 3.70 | -1.33% | 27,852,700 |
| Jun 23, 2026 | 3.60 | 3.81 | 3.58 | 3.75 | 3.75 | 2.74% | 43,140,000 |
| Jun 22, 2026 | 3.50 | 3.70 | 3.48 | 3.65 | 3.65 | 4.58% | 39,817,000 |
| Jun 19, 2026 | 3.41 | 3.49 | 3.38 | 3.49 | 3.49 | 2.65% | 38,959,800 |
| Jun 18, 2026 | 3.48 | 3.55 | 3.38 | 3.40 | 3.40 | -2.02% | 32,630,300 |
| Jun 17, 2026 | 3.40 | 3.57 | 3.39 | 3.47 | 3.47 | 6.12% | 93,884,000 |
| Jun 16, 2026 | 3.25 | 3.34 | 3.21 | 3.27 | 3.27 | - | 33,395,000 |
| Jun 15, 2026 | 3.44 | 3.46 | 3.21 | 3.27 | 3.27 | -2.10% | 44,828,500 |
| Jun 12, 2026 | 3.30 | 3.41 | 3.30 | 3.34 | 3.34 | -0.89% | 33,841,800 |
| Jun 11, 2026 | 3.38 | 3.41 | 3.20 | 3.37 | 3.37 | - | 74,480,000 |
| Jun 10, 2026 | 3.37 | 3.44 | 3.35 | 3.37 | 3.37 | -0.88% | 33,752,800 |
| Jun 9, 2026 | 3.48 | 3.51 | 3.33 | 3.40 | 3.40 | -0.87% | 45,507,100 |
| Jun 8, 2026 | 3.54 | 3.60 | 3.42 | 3.43 | 3.43 | -4.46% | 45,254,600 |
| Jun 5, 2026 | 3.57 | 3.64 | 3.47 | 3.59 | 3.59 | 0.28% | 40,491,100 |
| Jun 3, 2026 | 3.80 | 3.80 | 3.58 | 3.58 | 3.58 | -7.73% | 66,785,000 |
| Jun 2, 2026 | 3.89 | 3.97 | 3.84 | 3.88 | 3.88 | - | 30,756,600 |
| Jun 1, 2026 | 3.80 | 3.92 | 3.76 | 3.88 | 3.88 | 2.11% | 35,573,800 |
| May 29, 2026 | 3.93 | 3.97 | 3.75 | 3.80 | 3.80 | -3.55% | 97,273,400 |
| May 28, 2026 | 4.08 | 4.10 | 3.87 | 3.94 | 3.94 | -1.75% | 65,730,200 |
| May 27, 2026 | 4.34 | 4.37 | 4.01 | 4.01 | 4.01 | -6.31% | 49,314,400 |
| May 26, 2026 | 4.33 | 4.33 | 4.08 | 4.28 | 4.28 | -2.51% | 46,800,000 |
| May 25, 2026 | 4.32 | 4.40 | 4.29 | 4.39 | 4.39 | 2.33% | 13,139,800 |
| May 22, 2026 | 4.30 | 4.39 | 4.24 | 4.29 | 4.29 | -2.50% | 20,806,600 |
| May 21, 2026 | 4.29 | 4.49 | 4.22 | 4.40 | 4.40 | 1.85% | 26,905,000 |
| May 20, 2026 | 4.17 | 4.34 | 4.15 | 4.32 | 4.32 | 4.60% | 34,147,700 |
| May 19, 2026 | 4.32 | 4.37 | 4.10 | 4.13 | 4.13 | -6.35% | 46,880,300 |
| May 18, 2026 | 4.44 | 4.59 | 4.40 | 4.41 | 4.41 | - | 28,729,500 |
| May 15, 2026 | 4.55 | 4.55 | 4.21 | 4.41 | 4.41 | -5.16% | 90,732,000 |