Cosan S.A. (BVMF:CSAN3)
Brazil · Delayed Price · Currency is BRL 4.290
-0.110 (-2.50%)
May 22, 2026, 5:07 PM GMT-3
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4.64 | 4.72 | 4.55 | 4.65 | 4.65 | 1.09% | 37,752,800 |
| May 13, 2026 | 4.80 | 4.80 | 4.55 | 4.60 | 4.60 | -4.37% | 49,633,700 |
| May 12, 2026 | 4.92 | 4.96 | 4.74 | 4.81 | 4.81 | -3.22% | 38,966,500 |
| May 11, 2026 | 5.10 | 5.21 | 4.91 | 4.97 | 4.97 | -3.31% | 39,473,600 |
| May 8, 2026 | 5.30 | 5.49 | 5.13 | 5.14 | 5.14 | -2.10% | 30,189,300 |
| May 7, 2026 | 5.31 | 5.32 | 5.11 | 5.25 | 5.25 | -0.94% | 24,083,000 |
| May 6, 2026 | 5.39 | 5.43 | 5.26 | 5.30 | 5.30 | 0.19% | 20,233,900 |
| May 5, 2026 | 5.10 | 5.35 | 5.04 | 5.29 | 5.29 | 3.73% | 25,736,200 |
| May 4, 2026 | 5.01 | 5.20 | 5.01 | 5.10 | 5.10 | 1.19% | 26,455,900 |
| Apr 30, 2026 | 5.02 | 5.06 | 4.94 | 5.04 | 5.04 | 1.82% | 39,547,800 |
| Apr 29, 2026 | 5.18 | 5.20 | 4.93 | 4.95 | 4.95 | -4.44% | 44,748,300 |
| Apr 28, 2026 | 4.97 | 5.24 | 4.95 | 5.18 | 5.18 | 3.60% | 38,103,700 |
| Apr 27, 2026 | 5.13 | 5.16 | 4.98 | 5.00 | 5.00 | -2.15% | 33,444,700 |
| Apr 24, 2026 | 5.10 | 5.13 | 5.05 | 5.11 | 5.11 | 0.39% | 21,809,700 |
| Apr 23, 2026 | 5.17 | 5.19 | 5.06 | 5.09 | 5.09 | -1.55% | 28,530,300 |
| Apr 22, 2026 | 5.26 | 5.36 | 5.16 | 5.17 | 5.17 | -2.45% | 28,091,400 |
| Apr 20, 2026 | 5.25 | 5.32 | 5.20 | 5.30 | 5.30 | 0.95% | 21,261,200 |
| Apr 17, 2026 | 5.46 | 5.53 | 5.24 | 5.25 | 5.25 | -1.69% | 31,863,600 |
| Apr 16, 2026 | 5.52 | 5.55 | 5.32 | 5.34 | 5.34 | -2.73% | 22,259,900 |
| Apr 15, 2026 | 5.49 | 5.61 | 5.40 | 5.49 | 5.49 | -0.18% | 17,712,100 |
| Apr 14, 2026 | 5.59 | 5.63 | 5.44 | 5.50 | 5.50 | -0.54% | 19,992,500 |
| Apr 13, 2026 | 5.52 | 5.54 | 5.37 | 5.53 | 5.53 | -0.90% | 22,506,700 |
| Apr 10, 2026 | 5.51 | 5.72 | 5.51 | 5.58 | 5.58 | 1.82% | 28,293,100 |
| Apr 9, 2026 | 5.25 | 5.51 | 5.25 | 5.48 | 5.48 | 4.58% | 33,283,100 |
| Apr 8, 2026 | 5.60 | 5.67 | 5.20 | 5.24 | 5.24 | -0.38% | 47,250,600 |
| Apr 7, 2026 | 5.25 | 5.27 | 5.15 | 5.26 | 5.26 | -0.19% | 21,198,100 |
| Apr 6, 2026 | 5.43 | 5.43 | 5.26 | 5.27 | 5.27 | -1.86% | 11,464,500 |
| Apr 2, 2026 | 5.24 | 5.42 | 5.14 | 5.37 | 5.37 | -1.10% | 22,706,400 |
| Apr 1, 2026 | 5.39 | 5.60 | 5.31 | 5.43 | 5.43 | 0.93% | 27,651,700 |
| Mar 31, 2026 | 5.19 | 5.39 | 5.18 | 5.38 | 5.38 | 6.11% | 38,939,400 |
| Mar 30, 2026 | 5.17 | 5.20 | 5.05 | 5.07 | 5.07 | -0.78% | 19,296,600 |
| Mar 27, 2026 | 5.20 | 5.21 | 5.06 | 5.11 | 5.11 | -2.67% | 26,607,300 |
| Mar 26, 2026 | 5.36 | 5.40 | 5.21 | 5.25 | 5.25 | -3.31% | 24,835,500 |
| Mar 25, 2026 | 5.41 | 5.54 | 5.32 | 5.43 | 5.43 | 2.07% | 30,426,400 |
| Mar 24, 2026 | 5.35 | 5.37 | 5.18 | 5.32 | 5.32 | -0.56% | 36,368,800 |
| Mar 23, 2026 | 5.25 | 5.44 | 5.20 | 5.35 | 5.35 | 4.90% | 33,707,600 |
| Mar 20, 2026 | 5.24 | 5.27 | 5.08 | 5.10 | 5.10 | -2.67% | 66,470,800 |
| Mar 19, 2026 | 5.10 | 5.33 | 5.00 | 5.24 | 5.24 | 0.96% | 47,294,800 |
| Mar 18, 2026 | 5.26 | 5.29 | 5.08 | 5.19 | 5.19 | -0.57% | 29,412,300 |
| Mar 17, 2026 | 5.45 | 5.60 | 5.15 | 5.22 | 5.22 | -4.22% | 42,419,900 |
| Mar 16, 2026 | 5.56 | 5.64 | 5.40 | 5.45 | 5.45 | 0.55% | 19,114,600 |
| Mar 13, 2026 | 5.70 | 5.77 | 5.37 | 5.42 | 5.42 | -3.90% | 36,751,300 |
| Mar 12, 2026 | 5.94 | 5.94 | 5.61 | 5.64 | 5.64 | -5.53% | 42,676,200 |
| Mar 11, 2026 | 6.08 | 6.27 | 5.92 | 5.97 | 5.97 | -2.29% | 39,997,100 |