Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan S.A. ADS (NY: CSAN )

5.400 -0.210 (-3.74%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 08, 2025 5.440 5.460 5.350 5.400 1,265,030 -0.21(-3.74%)
Jan 07, 2025 5.630 5.790 5.560 5.610 1,590,507 +0.05(+0.90%)
Jan 06, 2025 5.430 5.635 5.370 5.560 1,146,198 +0.33(+6.31%)
Jan 03, 2025 5.260 5.320 5.210 5.230 1,226,618 -0.11(-2.06%)
Jan 02, 2025 5.280 5.480 5.090 5.340 1,465,479 -0.10(-1.84%)
Dec 31, 2024 5.440 0 +0.07(+1.30%)
Dec 30, 2024 5.380 5.390 5.245 5.370 1,266,756 -0.01(-0.19%)
Dec 27, 2024 5.410 5.510 5.315 5.380 1,381,977 -0.13(-2.36%)
Dec 26, 2024 5.510 5.615 5.460 5.510 909,419 -0.09(-1.61%)
Dec 24, 2024 5.600 5.610 5.550 5.600 88,254 +0.01(+0.18%)
Dec 23, 2024 5.580 5.605 5.500 5.590 1,138,874 -0.03(-0.53%)
Dec 20, 2024 5.520 5.698 5.420 5.620 1,408,775 +0.17(+3.21%)
Dec 19, 2024 5.480 5.555 5.395 5.445 1,284,822 +0.08(+1.40%)
Dec 18, 2024 5.640 5.645 5.295 5.370 2,343,247 -0.48(-8.21%)
Dec 17, 2024 5.630 5.890 5.570 5.850 1,439,780 +0.18(+3.17%)
Dec 16, 2024 5.790 5.925 5.630 5.670 1,485,731 -0.24(-4.06%)
Dec 13, 2024 6.060 6.071 5.900 5.910 1,419,993 -0.21(-3.43%)
Dec 12, 2024 6.330 6.330 6.020 6.120 1,473,440 -0.41(-6.28%)
Dec 11, 2024 6.340 6.685 6.150 6.530 2,307,258 +0.18(+2.83%)
Dec 10, 2024 6.270 6.390 6.220 6.350 913,120 +0.19(+3.08%)
Dec 09, 2024 6.300 6.390 6.150 6.160 1,113,677 -0.03(-0.48%)
Dec 06, 2024 6.390 6.398 6.080 6.190 1,334,437 -0.31(-4.77%)
Dec 05, 2024 6.650 6.683 6.462 6.500 939,859 +0.02(+0.31%)
Dec 04, 2024 6.510 6.575 6.390 6.480 1,226,126 -0.08(-1.22%)
Dec 03, 2024 6.510 6.570 6.430 6.560 944,496 -0.01(-0.15%)
Dec 02, 2024 6.600 6.740 6.540 6.570 1,038,712 -0.04(-0.61%)
Nov 29, 2024 6.270 6.790 6.230 6.610 1,932,156 -0.71(-9.70%)
Nov 27, 2024 7.570 7.620 7.290 7.320 1,214,187 -0.29(-3.81%)
Nov 26, 2024 7.730 7.745 7.535 7.610 498,747 -0.12(-1.55%)
Nov 25, 2024 7.770 7.815 7.610 7.730 569,313 +0.13(+1.71%)
Nov 22, 2024 7.410 7.735 7.405 7.600 1,323,408 +0.38(+5.26%)
Nov 21, 2024 7.360 7.410 7.220 7.220 1,041,372 -0.39(-5.12%)
Nov 20, 2024 7.590 7.710 7.590 7.610 311,937 -0.02(-0.26%)
Nov 19, 2024 7.600 7.740 7.580 7.630 511,413 -0.10(-1.29%)
Nov 18, 2024 7.910 8.060 7.690 7.730 1,000,282 -0.13(-1.65%)
Nov 15, 2024 8.050 8.150 7.850 7.860 429,192 +0.08(+1.03%)
Nov 14, 2024 7.900 8.008 7.750 7.780 542,315 -0.04(-0.51%)
Nov 13, 2024 7.830 7.880 7.730 7.820 592,762 -0.05(-0.64%)
Nov 12, 2024 7.880 7.930 7.775 7.870 586,171 -0.20(-2.48%)
Nov 11, 2024 7.920 8.100 7.890 8.070 677,813 -0.07(-0.86%)
Nov 08, 2024 8.190 8.200 7.975 8.140 415,196 -0.29(-3.44%)
Nov 07, 2024 8.580 8.640 8.430 8.430 359,952 -0.01(-0.12%)
Nov 06, 2024 8.180 8.500 8.140 8.440 436,917 +0.14(+1.69%)
Nov 05, 2024 8.160 8.390 8.150 8.300 463,901 -0.01(-0.12%)
Nov 04, 2024 8.090 8.430 8.090 8.310 599,749 +0.50(+6.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.