Cosan S.A. (CSAN)
NYSE: CSAN · Real-Time Price · USD
9.49
+0.37 (4.06%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 9.26 | 9.26 | 9.09 | 9.12 | 9.12 | -1.83% | 780,933 |
| Sep 24, 2024 | 9.23 | 9.36 | 9.16 | 9.29 | 9.29 | 4.97% | 648,751 |
| Sep 23, 2024 | 8.94 | 8.95 | 8.82 | 8.85 | 8.85 | -1.67% | 612,189 |
| Sep 20, 2024 | 9.44 | 9.45 | 8.98 | 9.00 | 9.00 | -5.86% | 542,944 |
| Sep 19, 2024 | 9.75 | 9.76 | 9.53 | 9.56 | 9.56 | - | 379,306 |
| Sep 18, 2024 | 9.74 | 9.87 | 9.53 | 9.56 | 9.56 | -1.44% | 720,131 |
| Sep 17, 2024 | 9.62 | 9.74 | 9.55 | 9.70 | 9.70 | 1.89% | 647,354 |
| Sep 16, 2024 | 9.51 | 9.58 | 9.41 | 9.52 | 9.52 | 1.49% | 424,895 |
| Sep 13, 2024 | 9.38 | 9.53 | 9.34 | 9.38 | 9.38 | 1.96% | 464,855 |
| Sep 12, 2024 | 8.98 | 9.21 | 8.97 | 9.20 | 9.20 | 0.77% | 879,489 |
| Sep 11, 2024 | 9.02 | 9.17 | 8.86 | 9.13 | 9.13 | 3.16% | 562,782 |
| Sep 10, 2024 | 9.05 | 9.06 | 8.76 | 8.85 | 8.85 | -2.85% | 556,421 |
| Sep 9, 2024 | 9.21 | 9.25 | 9.11 | 9.11 | 9.11 | -1.30% | 539,547 |
| Sep 6, 2024 | 9.63 | 9.64 | 9.19 | 9.23 | 9.23 | -3.65% | 431,695 |
| Sep 5, 2024 | 9.57 | 9.60 | 9.43 | 9.58 | 9.58 | 0.84% | 479,075 |
| Sep 4, 2024 | 9.38 | 9.57 | 9.35 | 9.50 | 9.50 | 2.37% | 483,666 |
| Sep 3, 2024 | 9.42 | 9.43 | 9.23 | 9.28 | 9.28 | -2.32% | 776,585 |
| Aug 30, 2024 | 9.37 | 9.53 | 9.34 | 9.50 | 9.50 | -0.63% | 567,521 |
| Aug 29, 2024 | 9.68 | 9.68 | 9.46 | 9.56 | 9.56 | -2.75% | 322,290 |
| Aug 28, 2024 | 9.93 | 9.95 | 9.75 | 9.83 | 9.83 | -2.87% | 214,331 |
| Aug 27, 2024 | 10.22 | 10.27 | 10.11 | 10.12 | 10.12 | -0.69% | 393,152 |
| Aug 26, 2024 | 10.16 | 10.28 | 10.11 | 10.19 | 10.19 | 0.39% | 678,498 |
| Aug 23, 2024 | 10.00 | 10.27 | 9.88 | 10.15 | 10.15 | 3.68% | 439,072 |
| Aug 22, 2024 | 10.00 | 10.04 | 9.77 | 9.79 | 9.79 | -3.74% | 323,032 |
| Aug 21, 2024 | 10.30 | 10.34 | 10.09 | 10.17 | 10.17 | 0.59% | 584,679 |
| Aug 20, 2024 | 10.17 | 10.22 | 10.07 | 10.11 | 10.11 | -2.13% | 324,592 |
| Aug 19, 2024 | 9.90 | 10.36 | 9.88 | 10.33 | 10.33 | 4.87% | 385,939 |
| Aug 16, 2024 | 10.11 | 10.12 | 9.79 | 9.85 | 9.85 | -1.50% | 331,769 |
| Aug 15, 2024 | 9.80 | 10.12 | 9.80 | 10.00 | 10.00 | 1.83% | 939,625 |
| Aug 14, 2024 | 9.85 | 9.94 | 9.76 | 9.82 | 9.82 | -1.90% | 684,832 |
| Aug 13, 2024 | 9.89 | 10.06 | 9.84 | 10.01 | 10.01 | 2.35% | 592,488 |
| Aug 12, 2024 | 9.93 | 9.96 | 9.73 | 9.78 | 9.78 | - | 353,525 |
| Aug 9, 2024 | 9.76 | 9.87 | 9.64 | 9.78 | 9.78 | 2.73% | 455,945 |
| Aug 8, 2024 | 9.35 | 9.55 | 9.27 | 9.52 | 9.52 | 2.59% | 446,828 |
| Aug 7, 2024 | 9.24 | 9.34 | 9.13 | 9.28 | 9.28 | 1.31% | 636,481 |
| Aug 6, 2024 | 8.96 | 9.29 | 8.87 | 9.16 | 9.16 | 3.04% | 682,701 |
| Aug 5, 2024 | 8.72 | 8.97 | 8.69 | 8.89 | 8.89 | -1.66% | 522,647 |
| Aug 2, 2024 | 9.18 | 9.18 | 8.93 | 9.04 | 9.04 | -0.55% | 863,375 |
| Aug 1, 2024 | 9.49 | 9.57 | 9.06 | 9.09 | 9.09 | -3.50% | 489,528 |
| Jul 31, 2024 | 9.51 | 9.58 | 9.36 | 9.42 | 9.42 | -0.95% | 513,476 |
| Jul 30, 2024 | 9.41 | 9.53 | 9.39 | 9.51 | 9.51 | -0.52% | 388,416 |
| Jul 29, 2024 | 9.63 | 9.65 | 9.46 | 9.56 | 9.56 | -1.14% | 247,716 |
| Jul 26, 2024 | 9.51 | 9.82 | 9.48 | 9.67 | 9.67 | 1.26% | 912,556 |
| Jul 25, 2024 | 9.49 | 9.67 | 9.45 | 9.55 | 9.55 | 0.10% | 199,253 |
| Jul 24, 2024 | 9.63 | 9.75 | 9.53 | 9.54 | 9.54 | -2.55% | 323,198 |
| Jul 23, 2024 | 9.93 | 9.95 | 9.76 | 9.79 | 9.79 | -2.30% | 188,022 |
| Jul 22, 2024 | 10.00 | 10.16 | 9.98 | 10.02 | 10.02 | 0.91% | 189,969 |
| Jul 19, 2024 | 10.11 | 10.15 | 9.91 | 9.93 | 9.93 | 0.61% | 1,184,605 |
| Jul 18, 2024 | 10.18 | 10.23 | 9.86 | 9.87 | 9.87 | -5.46% | 866,745 |
| Jul 17, 2024 | 10.45 | 10.54 | 10.38 | 10.44 | 10.44 | -0.95% | 593,484 |
| Jul 16, 2024 | 10.59 | 10.64 | 10.39 | 10.54 | 10.54 | 0.38% | 284,802 |
| Jul 15, 2024 | 10.49 | 10.51 | 10.34 | 10.50 | 10.50 | - | 348,256 |
| Jul 12, 2024 | 10.36 | 10.52 | 10.31 | 10.50 | 10.50 | 0.10% | 346,652 |
| Jul 11, 2024 | 10.52 | 10.61 | 10.38 | 10.49 | 10.49 | 1.25% | 476,170 |
| Jul 10, 2024 | 10.59 | 10.59 | 10.27 | 10.36 | 10.36 | -0.19% | 335,362 |
| Jul 9, 2024 | 10.15 | 10.45 | 10.15 | 10.38 | 10.38 | 2.37% | 364,940 |
| Jul 8, 2024 | 10.19 | 10.27 | 10.07 | 10.14 | 10.14 | -1.84% | 308,288 |
| Jul 5, 2024 | 10.31 | 10.35 | 10.14 | 10.33 | 10.33 | 2.58% | 677,919 |
| Jul 3, 2024 | 9.82 | 10.08 | 9.79 | 10.07 | 10.07 | 5.56% | 286,948 |
| Jul 2, 2024 | 9.61 | 9.68 | 9.45 | 9.54 | 9.54 | -0.83% | 454,061 |
| Jul 1, 2024 | 9.81 | 9.89 | 9.59 | 9.62 | 9.62 | -1.23% | 484,816 |
| Jun 28, 2024 | 9.91 | 9.91 | 9.60 | 9.74 | 9.74 | -2.31% | 512,636 |
| Jun 27, 2024 | 9.74 | 10.01 | 9.65 | 9.97 | 9.97 | 3.21% | 417,773 |
| Jun 26, 2024 | 9.51 | 9.74 | 9.48 | 9.66 | 9.66 | 0.10% | 426,216 |
| Jun 25, 2024 | 9.81 | 9.82 | 9.58 | 9.65 | 9.65 | -1.33% | 414,753 |
| Jun 24, 2024 | 9.68 | 9.85 | 9.61 | 9.78 | 9.78 | 2.95% | 453,123 |
| Jun 21, 2024 | 9.35 | 9.54 | 9.33 | 9.50 | 9.50 | 2.70% | 432,024 |
| Jun 20, 2024 | 9.42 | 9.52 | 9.21 | 9.25 | 9.25 | 0.87% | 511,014 |
| Jun 18, 2024 | 9.18 | 9.39 | 9.15 | 9.17 | 9.17 | -0.22% | 470,691 |
| Jun 17, 2024 | 9.30 | 9.30 | 9.17 | 9.19 | 9.19 | -2.75% | 481,968 |
| Jun 14, 2024 | 9.15 | 9.51 | 9.15 | 9.45 | 9.45 | 2.38% | 409,929 |
| Jun 13, 2024 | 9.15 | 9.33 | 9.06 | 9.23 | 9.23 | 1.32% | 542,002 |
| Jun 12, 2024 | 9.48 | 9.50 | 9.08 | 9.11 | 9.11 | -4.51% | 733,018 |
| Jun 11, 2024 | 9.56 | 9.61 | 9.44 | 9.54 | 9.54 | 0.74% | 262,421 |
| Jun 10, 2024 | 9.51 | 9.58 | 9.38 | 9.47 | 9.47 | -4.44% | 285,783 |
| Jun 7, 2024 | 10.02 | 10.16 | 9.84 | 9.91 | 9.56 | -3.51% | 417,305 |
| Jun 6, 2024 | 9.95 | 10.27 | 9.94 | 10.27 | 9.91 | 3.11% | 339,019 |
| Jun 5, 2024 | 10.09 | 10.10 | 9.93 | 9.96 | 9.61 | -1.29% | 373,406 |
| Jun 4, 2024 | 10.22 | 10.25 | 10.03 | 10.09 | 9.73 | -3.07% | 510,199 |
| Jun 3, 2024 | 10.38 | 10.56 | 10.33 | 10.41 | 10.04 | -0.67% | 339,913 |
| May 31, 2024 | 10.73 | 10.78 | 10.41 | 10.48 | 10.11 | -1.32% | 450,239 |
| May 30, 2024 | 10.58 | 10.72 | 10.38 | 10.62 | 10.25 | 0.19% | 300,637 |
| May 29, 2024 | 10.52 | 10.72 | 10.47 | 10.60 | 10.23 | -1.03% | 482,634 |
| May 28, 2024 | 10.95 | 10.99 | 10.67 | 10.71 | 10.33 | -0.74% | 221,112 |
| May 24, 2024 | 10.95 | 11.03 | 10.78 | 10.79 | 10.41 | 0.65% | 263,883 |
| May 23, 2024 | 10.95 | 10.99 | 10.72 | 10.72 | 10.34 | -1.56% | 266,571 |
| May 22, 2024 | 11.13 | 11.18 | 10.88 | 10.89 | 10.51 | -2.85% | 294,420 |
| May 21, 2024 | 11.27 | 11.40 | 11.16 | 11.21 | 10.81 | -0.18% | 276,226 |
| May 20, 2024 | 11.08 | 11.30 | 11.04 | 11.23 | 10.83 | 0.81% | 547,983 |
| May 17, 2024 | 11.22 | 11.22 | 11.04 | 11.14 | 10.75 | -0.80% | 311,040 |
| May 16, 2024 | 11.25 | 11.28 | 11.11 | 11.23 | 10.83 | 0.72% | 319,664 |
| May 15, 2024 | 11.18 | 11.28 | 11.05 | 11.15 | 10.76 | -0.36% | 274,926 |
| May 14, 2024 | 11.21 | 11.29 | 11.15 | 11.19 | 10.80 | 0.18% | 231,978 |
| May 13, 2024 | 11.15 | 11.24 | 11.01 | 11.17 | 10.78 | 0.99% | 403,656 |
| May 10, 2024 | 11.32 | 11.33 | 11.05 | 11.06 | 10.67 | -1.69% | 306,534 |
| May 9, 2024 | 11.14 | 11.34 | 10.99 | 11.25 | 10.85 | -2.17% | 432,401 |
| May 8, 2024 | 11.34 | 11.55 | 11.34 | 11.50 | 11.09 | 0.35% | 249,534 |
| May 7, 2024 | 11.32 | 11.58 | 11.32 | 11.46 | 11.06 | 2.32% | 321,712 |
| May 6, 2024 | 11.50 | 11.60 | 11.18 | 11.20 | 10.80 | -3.11% | 550,552 |
| May 3, 2024 | 11.70 | 11.75 | 11.47 | 11.56 | 11.15 | 2.03% | 358,638 |