Cosan S.A. (BVMF:CSAN3)
Brazil · Delayed Price · Currency is BRL 3.780
+0.060 (1.61%)
Jul 3, 2026, 5:05 PM GMT-3
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 3.75 | 3.80 | 3.72 | 3.79 | - | 1.88% | 3,382,500 |
| 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 |
| 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 |