Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	5.130	5.160	4.980	5.000	5.000	33,444,700
2026-04-24	5.100	5.130	5.050	5.110	5.110	21,809,700
2026-04-23	5.170	5.190	5.060	5.090	5.090	28,530,300
2026-04-22	5.260	5.360	5.160	5.170	5.170	28,091,400
2026-04-20	5.250	5.320	5.200	5.300	5.300	21,261,200
2026-04-17	5.460	5.530	5.240	5.250	5.250	31,863,600
2026-04-16	5.520	5.550	5.320	5.340	5.340	22,259,900
2026-04-15	5.490	5.610	5.400	5.490	5.490	17,712,100
2026-04-14	5.590	5.630	5.440	5.500	5.500	19,992,500
2026-04-13	5.520	5.540	5.370	5.530	5.530	22,506,700
2026-04-10	5.510	5.720	5.510	5.580	5.580	28,293,100
2026-04-09	5.250	5.510	5.250	5.480	5.480	33,283,100
2026-04-08	5.600	5.670	5.200	5.240	5.240	47,250,600
2026-04-07	5.250	5.270	5.150	5.260	5.260	21,198,100
2026-04-06	5.430	5.430	5.260	5.270	5.270	11,464,500
2026-04-02	5.240	5.420	5.140	5.370	5.370	22,706,400
2026-04-01	5.390	5.600	5.310	5.430	5.430	27,651,700
2026-03-31	5.190	5.390	5.180	5.380	5.380	38,939,400
2026-03-30	5.170	5.200	5.050	5.070	5.070	19,296,600
2026-03-27	5.200	5.210	5.060	5.110	5.110	26,607,300
2026-03-26	5.360	5.400	5.210	5.250	5.250	24,835,500
2026-03-25	5.410	5.540	5.320	5.430	5.430	30,426,400
2026-03-24	5.350	5.370	5.180	5.320	5.320	36,368,800
2026-03-23	5.250	5.440	5.200	5.350	5.350	33,707,600
2026-03-20	5.240	5.270	5.080	5.100	5.100	66,470,800
2026-03-19	5.100	5.330	5.000	5.240	5.240	47,294,800
2026-03-18	5.260	5.290	5.080	5.190	5.190	29,412,300
2026-03-17	5.450	5.600	5.150	5.220	5.220	42,419,900
2026-03-16	5.560	5.640	5.400	5.450	5.450	19,114,600
2026-03-13	5.700	5.770	5.370	5.420	5.420	36,751,300
2026-03-12	5.940	5.940	5.610	5.640	5.640	42,676,200
2026-03-11	6.080	6.270	5.920	5.970	5.970	39,997,100
2026-03-10	5.790	6.240	5.720	6.110	6.110	28,478,600
2026-03-09	5.590	5.850	5.500	5.740	5.740	33,163,200
2026-03-06	5.660	5.850	5.560	5.590	5.590	39,641,900
2026-03-05	6.040	6.060	5.710	5.710	5.710	35,970,000
2026-03-04	6.080	6.130	5.990	6.040	6.040	26,738,500
2026-03-03	5.880	6.080	5.730	5.970	5.970	45,478,900
2026-03-02	6.200	6.240	6.000	6.160	6.160	27,111,300
2026-02-27	6.640	6.660	6.270	6.290	6.290	28,639,700
2026-02-26	6.470	6.690	6.460	6.640	6.640	31,041,800
2026-02-25	6.880	6.880	6.470	6.500	6.500	34,289,100
2026-02-24	6.680	6.900	6.610	6.800	6.800	38,210,900
2026-02-23	6.550	6.890	6.470	6.600	6.600	50,908,300
2026-02-20	6.360	6.570	6.300	6.530	6.530	37,060,500
2026-02-19	6.360	6.490	6.330	6.400	6.400	24,089,400
2026-02-18	6.110	6.330	6.090	6.300	6.300	25,541,400
2026-02-13	5.950	6.190	5.890	6.120	6.120	27,049,300
2026-02-12	6.350	6.390	6.110	6.110	6.110	34,610,700
2026-02-11	6.170	6.450	6.100	6.380	6.380	49,027,000
2026-02-10	6.040	6.170	5.910	6.100	6.100	34,773,100
2026-02-09	5.800	6.080	5.790	6.040	6.040	42,647,300
2026-02-06	5.600	5.790	5.580	5.770	5.770	19,144,800
2026-02-05	5.820	5.850	5.610	5.640	5.640	33,212,000
2026-02-04	5.950	6.070	5.790	5.820	5.820	39,477,700
2026-02-03	5.900	6.100	5.860	5.990	5.990	39,603,600
2026-02-02	5.940	5.980	5.760	5.820	5.820	22,396,400
2026-01-30	5.910	6.100	5.870	5.900	5.900	48,791,500
2026-01-29	6.110	6.180	5.740	5.910	5.910	61,040,000
2026-01-28	5.900	6.110	5.860	6.030	6.030	50,626,800

← NewerPage 3 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.