Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	17.550	17.770	17.410	17.640	17.043	3,892,100
2023-11-27	17.950	18.060	17.440	17.560	16.966	6,731,400
2023-11-24	17.920	18.170	17.870	17.940	17.333	3,397,700
2023-11-23	18.040	18.240	17.900	18.090	17.478	2,364,500
2023-11-22	18.000	18.300	17.850	18.050	17.440	6,747,800
2023-11-21	18.320	18.320	17.910	18.000	17.391	5,525,000
2023-11-20	18.160	18.340	17.840	18.310	17.691	4,577,900
2023-11-17	18.300	18.480	17.930	17.940	17.333	4,701,000
2023-11-16	17.890	18.310	17.890	18.270	17.652	9,857,400
2023-11-14	17.950	18.600	17.880	17.920	17.314	17,642,700
2023-11-13	17.750	17.950	17.600	17.820	17.217	6,648,200
2023-11-10	17.600	17.870	17.460	17.740	17.140	6,639,600
2023-11-09	17.610	17.880	17.300	17.360	16.773	5,339,500
2023-11-08	17.690	18.000	17.360	17.540	16.947	6,508,800
2023-11-07	17.110	17.940	17.110	17.780	17.179	12,471,900
2023-11-06	17.180	17.340	17.030	17.270	16.686	5,814,000
2023-11-03	17.050	17.280	16.920	17.170	16.589	22,887,400
2023-11-01	15.760	16.700	15.680	16.610	16.048	11,567,000
2023-10-31	15.750	15.910	15.610	15.750	15.217	4,771,800
2023-10-30	16.150	16.150	15.630	15.650	15.121	5,338,200
2023-10-27	16.630	16.680	15.890	16.000	15.459	7,723,200
2023-10-26	15.990	16.380	15.950	16.340	15.787	9,750,700
2023-10-25	16.200	16.370	15.880	15.990	15.449	7,072,300
2023-10-24	15.850	16.310	15.810	16.180	15.633	5,945,800
2023-10-23	15.440	15.790	15.370	15.670	15.140	4,399,100
2023-10-20	15.520	15.700	15.270	15.510	14.986	5,420,100
2023-10-19	15.550	15.890	15.490	15.640	15.111	5,476,400
2023-10-18	15.690	15.820	15.400	15.520	14.995	7,319,400
2023-10-17	15.860	16.200	15.690	15.810	15.275	5,767,000
2023-10-16	16.370	16.410	15.770	15.960	15.420	9,085,800
2023-10-13	16.600	16.640	15.970	16.120	15.575	8,863,500
2023-10-11	16.650	16.760	16.410	16.630	16.068	5,089,700
2023-10-10	16.320	16.650	16.250	16.640	16.077	8,274,700
2023-10-09	15.810	16.280	15.730	16.230	15.681	5,723,500
2023-10-06	15.830	15.910	15.380	15.850	15.314	9,364,200
2023-10-05	16.310	16.330	15.800	15.960	15.420	6,582,800
2023-10-04	16.140	16.390	16.010	16.290	15.739	6,611,800
2023-10-03	16.360	16.510	16.090	16.150	15.604	4,937,800
2023-10-02	17.160	17.180	16.390	16.440	15.884	5,948,800
2023-09-29	17.120	17.210	16.770	17.140	16.560	8,207,600
2023-09-28	16.800	16.980	16.590	16.890	16.319	8,424,400
2023-09-27	17.370	17.390	16.610	16.840	16.271	8,254,500
2023-09-26	17.650	17.680	17.170	17.280	16.696	6,044,400
2023-09-25	17.990	17.990	17.600	17.740	17.140	4,955,300
2023-09-22	18.040	18.170	17.720	17.970	17.362	5,659,800
2023-09-21	18.300	18.350	17.880	18.030	17.420	6,887,900
2023-09-20	18.450	18.690	18.350	18.510	17.884	3,270,500
2023-09-19	18.540	18.590	18.280	18.400	17.778	5,007,800
2023-09-18	18.660	18.800	18.380	18.530	17.903	3,858,900
2023-09-15	18.560	18.820	18.380	18.550	17.923	10,636,900
2023-09-14	17.970	18.520	17.910	18.430	17.807	7,621,200
2023-09-13	17.900	18.050	17.750	17.860	17.256	4,467,000
2023-09-12	17.680	17.970	17.680	17.840	17.237	3,651,300
2023-09-11	17.410	17.720	17.280	17.650	17.053	3,841,500
2023-09-08	17.440	17.490	17.210	17.320	16.734	4,521,700
2023-09-06	17.700	17.880	17.430	17.450	16.860	5,377,400
2023-09-05	17.700	17.830	17.480	17.710	17.111	5,888,300
2023-09-04	17.810	17.990	17.680	17.770	17.169	3,148,000
2023-09-01	17.650	18.010	17.600	17.920	17.314	4,547,100
2023-08-31	18.190	18.240	17.470	17.520	16.928	8,515,100

← NewerPage 13 of 21 · 1,244 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.