Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	18.200	18.370	18.080	18.290	17.672	6,743,600
2024-02-26	17.740	18.000	17.720	17.940	17.333	4,320,200
2024-02-23	18.120	18.310	17.740	17.740	17.140	7,815,600
2024-02-22	18.600	18.610	18.030	18.150	17.536	5,244,500
2024-02-21	18.760	18.770	18.350	18.550	17.923	4,738,200
2024-02-20	18.650	18.870	18.640	18.770	18.135	5,354,100
2024-02-19	19.000	19.080	18.620	18.810	18.174	4,330,900
2024-02-16	18.650	18.990	18.530	18.940	18.300	6,291,500
2024-02-15	18.370	18.710	18.320	18.580	17.952	6,852,000
2024-02-14	18.190	18.440	18.070	18.230	17.614	4,162,300
2024-02-09	18.510	18.880	18.260	18.510	17.884	9,168,100
2024-02-08	18.460	18.590	18.220	18.450	17.826	11,056,900
2024-02-07	18.490	18.830	18.420	18.580	17.952	5,761,800
2024-02-06	18.080	18.620	18.040	18.550	17.923	5,848,200
2024-02-05	18.000	18.240	17.850	18.090	17.478	5,059,500
2024-02-02	18.670	18.820	17.950	17.950	17.343	7,450,900
2024-02-01	18.350	18.590	18.160	18.560	17.932	5,642,400
2024-01-31	18.360	18.780	18.270	18.270	17.652	5,677,700
2024-01-30	18.230	18.300	17.970	18.260	17.643	6,052,700
2024-01-29	18.600	18.770	18.130	18.250	17.633	4,655,200
2024-01-26	18.550	18.660	18.300	18.570	17.942	2,343,100
2024-01-25	18.440	18.690	18.380	18.460	17.836	4,136,000
2024-01-24	18.700	18.820	18.410	18.440	17.816	4,376,900
2024-01-23	18.110	18.710	18.040	18.550	17.923	11,106,300
2024-01-22	18.130	18.330	17.920	18.080	17.469	5,845,900
2024-01-19	17.820	18.200	17.480	18.090	17.478	12,434,000
2024-01-18	18.150	18.230	17.670	17.820	17.217	9,146,000
2024-01-17	18.290	18.380	18.100	18.110	17.498	6,537,800
2024-01-16	19.350	19.410	18.350	18.350	17.729	7,627,800
2024-01-15	19.530	19.600	19.300	19.550	18.889	4,557,300
2024-01-12	19.250	19.890	19.250	19.520	18.860	5,778,900
2024-01-11	19.270	19.580	19.220	19.220	18.570	5,205,200
2024-01-10	19.480	19.540	19.100	19.220	18.570	7,421,700
2024-01-09	19.430	19.670	19.360	19.430	18.773	5,559,200
2024-01-08	19.150	19.520	19.070	19.520	18.860	6,728,300
2024-01-05	19.000	19.350	18.950	19.190	18.541	5,653,300
2024-01-04	19.300	19.330	18.910	19.040	18.396	5,854,500
2024-01-03	19.200	19.570	19.120	19.300	18.647	3,781,300
2024-01-02	19.380	19.480	19.050	19.220	18.570	5,096,300
2023-12-28	19.580	19.640	19.360	19.360	18.705	3,669,000
2023-12-27	19.250	19.600	19.100	19.540	18.879	7,417,700
2023-12-26	19.230	19.410	19.070	19.250	18.599	5,582,500
2023-12-22	19.090	19.300	18.960	19.190	18.541	6,012,500
2023-12-21	18.950	19.060	18.790	19.000	18.357	6,368,100
2023-12-20	18.740	19.020	18.650	18.680	18.048	8,192,000
2023-12-19	18.700	18.820	18.460	18.740	18.106	5,107,100
2023-12-18	18.640	18.800	18.560	18.670	18.039	5,325,400
2023-12-15	18.730	19.020	18.420	18.420	17.797	7,599,200
2023-12-14	18.150	19.110	18.150	18.620	17.990	14,338,900
2023-12-13	17.090	18.250	17.060	18.110	17.498	9,204,800
2023-12-12	17.400	17.400	17.050	17.150	16.570	2,691,700
2023-12-11	17.530	17.580	17.120	17.290	16.705	5,293,000
2023-12-08	16.980	17.640	16.770	17.520	16.928	7,023,600
2023-12-07	17.180	17.200	16.810	16.950	16.377	4,908,000
2023-12-06	17.130	17.370	17.020	17.090	16.512	5,504,000
2023-12-05	17.700	17.820	17.110	17.130	16.551	9,690,300
2023-12-04	17.750	17.830	17.570	17.690	17.092	3,126,600
2023-12-01	17.750	17.960	17.370	17.780	17.179	4,448,600
2023-11-30	17.540	17.840	17.320	17.750	17.150	10,113,700
2023-11-29	17.800	17.900	17.400	17.490	16.899	4,871,500

← NewerPage 12 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.