Cosan S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	13.860	13.980	13.420	13.430	13.430	9,664,300
2024-08-15	13.500	13.830	13.240	13.690	13.690	14,959,300
2024-08-14	13.500	13.590	13.350	13.510	13.510	9,278,400
2024-08-13	13.510	13.770	13.490	13.710	13.710	6,312,500
2024-08-12	13.680	13.740	13.450	13.480	13.480	6,393,700
2024-08-09	13.380	13.610	13.350	13.610	13.610	6,230,000
2024-08-08	13.190	13.340	13.100	13.300	13.300	6,211,900
2024-08-07	13.060	13.190	12.840	13.190	13.190	9,322,300
2024-08-06	12.820	13.110	12.620	13.000	13.000	7,980,000
2024-08-05	12.670	12.850	12.560	12.800	12.800	9,699,300
2024-08-02	13.090	13.260	12.880	13.000	13.000	7,498,900
2024-08-01	13.450	13.550	13.000	13.070	13.070	13,274,300
2024-07-31	13.440	13.560	13.260	13.370	13.370	8,872,400
2024-07-30	13.360	13.430	13.270	13.380	13.380	7,403,900
2024-07-29	13.700	13.730	13.400	13.440	13.440	4,628,700
2024-07-26	13.590	13.880	13.400	13.700	13.700	9,191,100
2024-07-25	13.540	13.650	13.360	13.550	13.550	6,015,100
2024-07-24	13.690	13.720	13.510	13.570	13.570	5,505,900
2024-07-23	14.000	14.060	13.670	13.690	13.690	5,284,900
2024-07-22	13.970	14.100	13.920	14.050	14.050	4,237,000
2024-07-19	13.810	14.080	13.800	14.030	14.030	7,313,500
2024-07-18	14.280	14.330	13.810	13.880	13.880	8,258,600
2024-07-17	14.340	14.450	14.260	14.300	14.300	11,544,700
2024-07-16	14.300	14.430	14.220	14.330	14.330	5,574,600
2024-07-15	14.350	14.420	14.180	14.310	14.310	9,565,600
2024-07-12	14.310	14.350	14.100	14.280	14.280	8,697,800
2024-07-11	14.150	14.430	14.140	14.300	14.300	7,838,000
2024-07-10	14.310	14.430	13.940	14.030	14.030	11,055,600
2024-07-09	13.900	14.210	13.860	14.080	14.080	3,907,600
2024-07-08	14.140	14.240	13.820	13.970	13.970	13,014,000
2024-07-05	14.130	14.310	14.030	14.100	14.100	7,993,400
2024-07-04	14.000	14.210	13.940	14.140	14.140	9,884,300
2024-07-03	13.670	14.040	13.660	13.900	13.900	8,947,100
2024-07-02	13.640	13.780	13.470	13.470	13.470	13,180,000
2024-07-01	13.530	13.810	13.490	13.590	13.590	18,325,200
2024-06-28	13.780	13.850	13.430	13.540	13.540	10,701,000
2024-06-27	13.410	13.800	13.380	13.770	13.770	10,418,700
2024-06-26	13.130	13.480	13.110	13.390	13.390	10,409,600
2024-06-25	13.170	13.360	13.070	13.180	13.180	8,434,600
2024-06-24	13.040	13.310	12.980	13.200	13.200	10,664,200
2024-06-21	12.680	13.020	12.570	12.890	12.890	19,421,100
2024-06-20	12.880	13.000	12.610	12.680	12.680	8,549,500
2024-06-19	12.470	12.810	12.310	12.770	12.770	6,273,300
2024-06-18	12.490	12.730	12.430	12.490	12.490	5,891,400
2024-06-17	12.700	12.730	12.460	12.480	12.480	10,443,600
2024-06-14	12.460	12.790	12.350	12.670	12.670	10,819,800
2024-06-13	12.350	12.570	12.310	12.460	12.460	12,389,000
2024-06-12	12.910	12.950	12.310	12.310	12.310	12,378,700
2024-06-11	12.770	12.920	12.700	12.830	12.830	6,687,100
2024-06-10	12.720	12.870	12.600	12.740	12.740	5,694,800
2024-06-07	12.870	12.970	12.660	12.720	12.720	9,722,600
2024-06-06	12.900	13.050	12.680	13.050	13.050	11,687,100
2024-06-05	13.420	13.430	13.170	13.280	13.280	17,530,400
2024-06-04	13.610	13.680	13.320	13.350	12.899	14,052,200
2024-06-03	13.710	13.840	13.600	13.610	13.150	8,589,200
2024-05-31	14.060	14.160	13.620	13.620	13.159	28,247,100
2024-05-29	13.850	13.990	13.560	13.840	13.372	11,825,300
2024-05-28	14.200	14.220	13.810	13.880	13.411	7,534,600
2024-05-27	14.030	14.200	14.020	14.070	13.594	4,131,000
2024-05-24	13.940	14.250	13.890	13.990	13.517	8,534,300

← NewerPage 10 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-05	0.4515 BRL
2023-05-18	0.4286 BRL
2022-05-05	0.4281 BRL
2021-12-14	0.3746 BRL
2021-05-05	1.0306 BRL
2020-06-03	1.4978 BRL
2019-05-02	0.9998 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.