Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	5.710	5.850	5.700	5.820	5.820	49,548,900
2026-01-26	5.700	5.700	5.500	5.650	5.650	28,523,700
2026-01-23	5.500	5.700	5.430	5.650	5.650	33,594,600
2026-01-22	5.360	5.650	5.360	5.480	5.480	49,242,200
2026-01-21	5.160	5.340	5.120	5.340	5.340	51,843,300
2026-01-20	5.030	5.190	4.990	5.040	5.040	32,238,100
2026-01-19	5.150	5.150	5.000	5.050	5.050	22,349,900
2026-01-16	5.030	5.130	4.920	5.130	5.130	59,876,700
2026-01-15	5.190	5.270	5.010	5.010	5.010	36,219,800
2026-01-14	5.180	5.330	5.110	5.140	5.140	58,421,200
2026-01-13	5.220	5.290	5.140	5.140	5.140	86,373,200
2026-01-12	5.160	5.250	5.120	5.250	5.250	29,123,200
2026-01-09	5.120	5.180	5.040	5.180	5.180	39,584,800
2026-01-08	5.120	5.170	5.060	5.110	5.110	33,850,400
2026-01-07	5.220	5.220	5.080	5.100	5.100	26,631,800
2026-01-06	5.290	5.370	5.180	5.210	5.210	34,047,400
2026-01-05	5.260	5.360	5.210	5.250	5.250	30,511,700
2026-01-02	5.350	5.440	5.220	5.250	5.250	84,089,300
2025-12-30	5.320	5.400	5.300	5.320	5.320	30,948,900
2025-12-29	5.380	5.400	5.280	5.300	5.300	21,406,800
2025-12-26	5.260	5.470	5.240	5.400	5.400	32,208,300
2025-12-23	5.160	5.350	5.160	5.280	5.280	39,301,200
2025-12-22	5.260	5.290	5.140	5.140	5.140	37,105,400
2025-12-19	5.270	5.440	5.250	5.270	5.270	37,265,600
2025-12-18	5.320	5.380	5.230	5.280	5.280	31,391,700
2025-12-17	5.490	5.490	5.270	5.310	5.310	53,396,100
2025-12-16	5.890	5.900	5.500	5.500	5.500	58,486,100
2025-12-15	5.910	6.060	5.880	5.900	5.900	28,083,000
2025-12-12	6.000	6.090	5.810	5.830	5.830	46,346,900
2025-12-11	5.960	6.100	5.940	5.960	5.960	17,749,800
2025-12-10	5.950	6.050	5.850	6.010	6.010	33,066,300
2025-12-09	5.980	6.090	5.760	5.890	5.890	40,831,700
2025-12-08	6.200	6.230	6.000	6.030	6.030	39,654,100
2025-12-05	6.600	6.780	6.040	6.090	6.090	54,261,400
2025-12-04	6.570	6.640	6.540	6.600	6.600	24,892,300
2025-12-03	6.430	6.560	6.380	6.500	6.500	23,185,900
2025-12-02	6.190	6.420	6.160	6.400	6.400	40,175,500
2025-12-01	6.150	6.170	6.050	6.150	6.150	40,170,400
2025-11-28	6.130	6.180	6.070	6.160	6.160	20,188,800
2025-11-27	6.080	6.240	6.080	6.110	6.110	13,626,000
2025-11-26	5.910	6.190	5.900	6.080	6.080	43,636,100
2025-11-25	5.910	5.970	5.840	5.870	5.870	26,212,300
2025-11-24	5.830	6.010	5.800	5.910	5.910	28,940,800
2025-11-21	5.840	5.880	5.760	5.850	5.850	23,428,000
2025-11-19	5.940	5.970	5.830	5.840	5.840	30,164,200
2025-11-18	5.960	6.060	5.900	5.950	5.950	66,978,800
2025-11-17	6.070	6.150	5.970	6.000	6.000	32,138,600
2025-11-14	6.100	6.250	5.960	6.190	6.190	38,524,900
2025-11-13	6.400	6.490	6.040	6.100	6.100	68,742,200
2025-11-12	6.400	6.450	6.160	6.410	6.410	117,337,400
2025-11-11	6.180	6.740	6.180	6.680	6.680	71,886,000
2025-11-10	6.150	6.250	6.020	6.170	6.170	53,302,100
2025-11-07	5.950	6.140	5.850	6.130	6.130	82,142,800
2025-11-06	6.070	6.200	5.930	6.080	6.080	53,917,500
2025-11-05	5.940	6.140	5.850	6.120	6.120	33,336,100
2025-11-04	6.040	6.050	5.750	5.900	5.900	71,997,300
2025-11-03	6.150	6.310	5.980	6.090	6.090	30,332,200
2025-10-31	6.080	6.150	5.770	6.150	6.150	37,676,800
2025-10-30	6.030	6.130	5.950	6.070	6.070	14,065,600
2025-10-29	6.070	6.180	6.040	6.080	6.080	16,340,300

← NewerPage 4 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.