Cosan S.A. (CSAN) NYSE

5.43

+0.115(+2.17%)

Updated at September 08 09:38AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.445.315.315.485.242.76M
September 04, 20255.055.195.195.2753.3M
September 03, 20254.574.874.874.94.563.59M
September 02, 20254.454.584.584.614.382.53M
August 29, 20254.244.284.284.334.241.19M
August 28, 20254.214.224.224.324.171.93M
August 27, 20253.954.14.14.13.941.05M
August 26, 202543.953.954.033.93511,400
August 25, 20254.064.014.014.123.981.02M
August 22, 20253.883.973.974.013.841.37M
August 21, 20253.853.813.813.883.8889,122
August 20, 20253.923.873.8743.851.34M
August 19, 202543.923.924.073.872.03M
August 18, 20254.164.224.224.344.141.38M
August 15, 202544.054.054.113.971.34M
August 14, 20254.074.034.034.133.932.82M
August 13, 20254.214.284.284.384.21939,835
August 12, 20254.234.344.344.44.221.06M
August 11, 20254.224.124.124.234.11.11M
August 08, 20254.374.264.264.414.25960,235
August 07, 20254.34.374.374.394.251.3M
August 06, 20254.34.254.254.394.241.13M
August 05, 20254.224.284.284.394.211.32M
August 04, 20254.184.184.184.274.16847,723
August 01, 20254.324.164.164.364.161.12M
July 31, 20254.124.234.234.34.121.24M
July 30, 20254.114.234.234.34.012.71M
July 29, 20254.154.154.154.244.111.17M
July 28, 20254.34.174.174.34.141M
July 25, 20254.274.324.324.344.21814,210
July 24, 20254.154.254.254.284.131.08M
July 23, 20254.114.244.244.264.11.91M
July 22, 20254.214.14.14.234.091.7M
July 21, 20254.254.154.154.264.141.55M
July 18, 20254.464.234.234.464.221.72M
July 17, 20254.444.434.434.484.41.17M
July 16, 20254.524.444.444.524.411.64M
July 15, 20254.64.534.534.614.471.6M
July 14, 20254.594.484.484.614.481.21M
July 11, 20254.564.594.594.664.511.78M
July 10, 20254.664.684.684.694.582.35M
July 09, 20255.044.864.865.044.841.14M
July 08, 20255.065.015.015.094.99767,430
July 07, 20255.185.045.045.25.021.13M
July 03, 20255.195.255.255.275.16578,500
July 02, 20255.185.145.145.235.11.82M
July 01, 20255.055.235.235.255.042.69M
June 30, 20254.95.055.055.094.91.21M
June 27, 202554.914.915.014.891.03M
June 26, 202554.994.995.094.981.61M
June 25, 20255.134.944.945.134.921.5M
June 24, 20255.055.175.175.195.032.2M
June 23, 20255.255.035.035.264.982.16M
June 20, 20255.735.285.285.735.282.85M
June 18, 20255.955.785.785.955.761.75M
June 17, 20256.115.875.876.155.871.44M
June 16, 20255.976.166.166.225.971.99M
June 13, 20255.935.915.915.935.8787,100
June 12, 20255.955.985.986.15.941.14M
June 11, 20255.965.985.986.065.881.47M