Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	3.800	3.950	3.790	3.920	3.920	19,246,700
2026-07-21	3.820	3.820	3.690	3.780	3.780	12,988,200
2026-07-20	3.850	3.890	3.770	3.820	3.820	14,916,200
2026-07-17	3.850	3.950	3.800	3.840	3.840	15,351,000
2026-07-16	3.910	3.940	3.850	3.880	3.880	17,617,600
2026-07-15	3.890	3.990	3.830	3.930	3.930	18,038,900
2026-07-14	3.920	3.940	3.860	3.890	3.890	11,057,400
2026-07-13	4.060	4.100	3.880	3.900	3.900	16,555,400
2026-07-10	3.990	4.070	3.930	4.070	4.070	28,025,400
2026-07-09	3.730	3.890	3.720	3.860	3.860	16,285,500
2026-07-08	3.820	3.870	3.750	3.750	3.750	11,195,400
2026-07-07	3.900	3.900	3.780	3.840	3.840	10,233,600
2026-07-06	3.750	3.920	3.750	3.840	3.840	29,881,400
2026-07-03	3.750	3.830	3.720	3.780	3.780	14,061,700
2026-07-02	3.700	3.800	3.620	3.720	3.720	18,902,000
2026-07-01	3.640	3.700	3.520	3.700	3.700	42,762,000
2026-06-30	3.680	3.710	3.600	3.700	3.700	21,665,700
2026-06-29	3.740	3.760	3.600	3.710	3.710	27,513,100
2026-06-26	3.690	3.810	3.650	3.760	3.760	22,883,100
2026-06-25	3.740	3.840	3.700	3.710	3.710	23,161,900
2026-06-24	3.710	3.750	3.640	3.700	3.700	27,852,700
2026-06-23	3.600	3.810	3.580	3.750	3.750	43,140,000
2026-06-22	3.500	3.700	3.480	3.650	3.650	39,634,200
2026-06-19	3.410	3.490	3.380	3.490	3.490	38,959,800
2026-06-18	3.480	3.550	3.380	3.400	3.400	32,495,600
2026-06-17	3.400	3.570	3.390	3.470	3.470	93,884,000
2026-06-16	3.250	3.340	3.210	3.270	3.270	33,363,800
2026-06-15	3.440	3.460	3.210	3.270	3.270	44,717,700
2026-06-12	3.300	3.410	3.300	3.340	3.340	33,841,800
2026-06-11	3.380	3.410	3.200	3.370	3.370	74,423,000
2026-06-10	3.370	3.440	3.350	3.370	3.370	33,708,200
2026-06-09	3.480	3.510	3.330	3.400	3.400	45,507,100
2026-06-08	3.540	3.600	3.420	3.430	3.430	44,974,100
2026-06-05	3.570	3.640	3.470	3.590	3.590	40,491,100
2026-06-03	3.800	3.800	3.580	3.580	3.580	66,516,200
2026-06-02	3.890	3.970	3.840	3.880	3.880	30,628,200
2026-06-01	3.800	3.920	3.760	3.880	3.880	35,573,800
2026-05-29	3.930	3.970	3.750	3.800	3.800	97,231,400
2026-05-28	4.080	4.100	3.870	3.940	3.940	65,594,600
2026-05-27	4.340	4.370	4.010	4.010	4.010	48,802,300
2026-05-26	4.330	4.330	4.080	4.280	4.280	46,784,500
2026-05-25	4.320	4.400	4.290	4.390	4.390	13,139,800
2026-05-22	4.300	4.390	4.240	4.290	4.290	20,806,600
2026-05-21	4.290	4.490	4.220	4.400	4.400	26,885,600
2026-05-20	4.170	4.340	4.150	4.320	4.320	34,105,700
2026-05-19	4.320	4.370	4.100	4.130	4.130	46,681,200
2026-05-18	4.440	4.590	4.400	4.410	4.410	28,729,500
2026-05-15	4.550	4.550	4.210	4.410	4.410	90,732,000
2026-05-14	4.640	4.720	4.550	4.650	4.650	37,752,800
2026-05-13	4.800	4.800	4.550	4.600	4.600	49,633,700
2026-05-12	4.920	4.960	4.740	4.810	4.810	38,966,500
2026-05-11	5.100	5.210	4.910	4.970	4.970	39,473,600
2026-05-08	5.300	5.490	5.130	5.140	5.140	30,189,300
2026-05-07	5.310	5.320	5.110	5.250	5.250	24,083,000
2026-05-06	5.390	5.430	5.260	5.300	5.300	20,233,900
2026-05-05	5.100	5.350	5.040	5.290	5.290	25,736,200
2026-05-04	5.010	5.200	5.010	5.100	5.100	26,455,900
2026-04-30	5.020	5.060	4.940	5.040	5.040	39,547,800
2026-04-29	5.180	5.200	4.930	4.950	4.950	44,748,300
2026-04-28	4.970	5.240	4.950	5.180	5.180	38,103,700

← NewerPage 2 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.