Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-23	14.100	14.180	13.870	13.920	13.449	10,455,300
2024-05-22	14.380	14.480	14.070	14.070	13.594	13,015,400
2024-05-21	14.310	14.570	14.260	14.380	13.894	9,775,500
2024-05-20	14.310	14.450	14.170	14.210	13.729	7,172,100
2024-05-17	14.470	14.500	14.150	14.330	13.845	14,086,800
2024-05-16	14.480	14.560	14.300	14.510	14.019	5,826,800
2024-05-15	14.380	14.530	14.290	14.380	13.894	5,683,200
2024-05-14	14.320	14.530	14.320	14.410	13.923	4,168,900
2024-05-13	14.300	14.470	14.210	14.350	13.865	6,232,500
2024-05-10	14.510	14.630	14.280	14.280	13.797	9,451,400
2024-05-09	14.610	14.650	14.260	14.540	14.048	8,242,200
2024-05-08	14.520	14.780	14.480	14.760	14.261	6,560,100
2024-05-07	14.250	14.690	14.220	14.660	14.164	8,831,000
2024-05-06	14.740	14.750	14.200	14.230	13.749	18,006,100
2024-05-03	14.550	14.900	14.550	14.740	14.242	10,653,800
2024-05-02	14.750	14.900	14.450	14.450	13.961	25,423,200
2024-04-30	14.600	14.680	14.460	14.500	14.010	5,934,700
2024-04-29	14.780	14.880	14.570	14.680	14.184	9,154,500
2024-04-26	14.440	14.880	14.370	14.760	14.261	8,761,600
2024-04-25	14.290	14.470	14.210	14.360	13.874	8,245,300
2024-04-24	14.460	14.570	14.290	14.290	13.807	10,377,200
2024-04-23	14.500	14.770	14.350	14.420	13.932	12,270,900
2024-04-22	14.450	14.810	14.390	14.560	14.068	10,826,400
2024-04-19	14.340	14.540	14.310	14.420	13.932	8,261,000
2024-04-18	14.440	14.710	14.280	14.370	13.884	13,814,900
2024-04-17	14.300	14.550	14.180	14.400	13.913	17,147,000
2024-04-16	14.300	14.340	14.090	14.130	13.652	12,573,100
2024-04-15	14.950	14.950	14.280	14.400	13.913	16,945,900
2024-04-12	15.030	15.330	14.880	14.880	14.377	16,971,100
2024-04-11	15.550	15.590	15.010	15.010	14.502	14,784,200
2024-04-10	15.910	15.930	15.500	15.560	15.034	10,711,400
2024-04-09	15.940	16.070	15.810	15.950	15.411	14,604,600
2024-04-08	15.310	15.870	15.210	15.800	15.266	13,069,200
2024-04-05	15.500	15.530	15.230	15.270	14.754	11,750,500
2024-04-04	15.710	15.920	15.380	15.500	14.976	15,172,200
2024-04-03	15.510	15.570	15.300	15.570	15.043	19,320,900
2024-04-02	15.860	15.860	15.450	15.450	14.928	12,551,300
2024-04-01	16.360	16.400	15.680	15.740	15.208	17,470,200
2024-03-28	16.220	16.510	15.980	16.200	15.652	12,992,300
2024-03-27	16.120	16.220	15.840	16.220	15.672	15,338,500
2024-03-26	16.200	16.250	15.980	16.010	15.469	13,321,000
2024-03-25	16.390	16.450	16.160	16.200	15.652	4,813,100
2024-03-22	16.630	16.700	16.380	16.420	15.865	3,896,400
2024-03-21	16.880	16.940	16.540	16.690	16.126	4,193,800
2024-03-20	16.520	16.850	16.510	16.840	16.271	4,347,600
2024-03-19	16.650	16.700	16.390	16.520	15.961	3,668,400
2024-03-18	16.450	16.540	16.260	16.360	15.807	15,464,000
2024-03-15	16.580	16.810	16.400	16.420	15.865	8,399,900
2024-03-14	16.720	16.780	16.550	16.580	16.019	8,501,800
2024-03-13	16.580	16.850	16.580	16.720	16.155	6,507,500
2024-03-12	16.670	16.740	16.500	16.660	16.097	6,416,100
2024-03-11	16.350	16.720	16.250	16.510	15.952	7,306,700
2024-03-08	16.040	16.530	15.970	16.410	15.855	11,682,700
2024-03-07	16.270	16.380	16.020	16.130	15.585	7,253,300
2024-03-06	16.400	16.480	16.180	16.270	15.720	13,322,600
2024-03-05	16.550	16.650	16.270	16.350	15.797	12,310,800
2024-03-04	16.790	16.900	16.600	16.600	16.039	6,660,900
2024-03-01	17.080	17.130	16.730	16.790	16.222	10,039,100
2024-02-29	17.460	17.500	16.890	17.000	16.425	16,148,700
2024-02-28	18.230	18.230	17.480	17.520	16.928	7,770,000

← NewerPage 11 of 21 · 1,245 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.