Cosan S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 5.820 | 6.060 | 5.770 | 5.940 | 5.940 | 17,931,300 |
| 2025-08-04 | 5.880 | 5.910 | 5.760 | 5.800 | 5.800 | 10,816,100 |
| 2025-08-01 | 6.040 | 6.100 | 5.820 | 5.820 | 5.820 | 34,053,300 |
| 2025-07-31 | 5.890 | 6.040 | 5.820 | 5.930 | 5.930 | 12,340,100 |
| 2025-07-30 | 5.820 | 6.000 | 5.660 | 5.970 | 5.970 | 23,840,100 |
| 2025-07-29 | 5.890 | 5.950 | 5.780 | 5.810 | 5.810 | 20,952,600 |
| 2025-07-28 | 6.050 | 6.070 | 5.810 | 5.860 | 5.860 | 13,376,400 |
| 2025-07-25 | 5.920 | 6.070 | 5.850 | 6.020 | 6.020 | 17,980,700 |
| 2025-07-24 | 5.830 | 5.940 | 5.720 | 5.900 | 5.900 | 19,833,800 |
| 2025-07-23 | 5.740 | 5.920 | 5.710 | 5.870 | 5.870 | 12,639,600 |
| 2025-07-22 | 5.850 | 5.920 | 5.710 | 5.740 | 5.740 | 17,730,000 |
| 2025-07-21 | 6.000 | 6.040 | 5.790 | 5.830 | 5.830 | 20,276,800 |
| 2025-07-18 | 6.120 | 6.150 | 5.920 | 5.960 | 5.960 | 27,650,000 |
| 2025-07-17 | 6.270 | 6.280 | 6.140 | 6.190 | 6.190 | 19,077,000 |
| 2025-07-16 | 6.380 | 6.430 | 6.170 | 6.260 | 6.260 | 18,723,400 |
| 2025-07-15 | 6.330 | 6.510 | 6.300 | 6.380 | 6.380 | 14,882,000 |
| 2025-07-14 | 6.400 | 6.410 | 6.270 | 6.280 | 6.280 | 20,100,800 |
| 2025-07-11 | 6.390 | 6.450 | 6.270 | 6.380 | 6.380 | 13,291,800 |
| 2025-07-10 | 6.480 | 6.500 | 6.330 | 6.410 | 6.410 | 26,618,100 |
| 2025-07-09 | 6.860 | 6.890 | 6.610 | 6.610 | 6.610 | 14,657,600 |
| 2025-07-08 | 6.910 | 6.950 | 6.800 | 6.890 | 6.890 | 12,174,400 |
| 2025-07-07 | 7.150 | 7.180 | 6.900 | 6.900 | 6.900 | 13,164,400 |
| 2025-07-04 | 7.050 | 7.170 | 7.000 | 7.140 | 7.140 | 5,727,600 |
| 2025-07-03 | 6.960 | 7.130 | 6.900 | 7.070 | 7.070 | 11,756,700 |
| 2025-07-02 | 7.090 | 7.140 | 6.920 | 6.930 | 6.930 | 12,122,300 |
| 2025-07-01 | 6.890 | 7.130 | 6.860 | 7.070 | 7.070 | 18,902,300 |
| 2025-06-30 | 6.720 | 6.890 | 6.690 | 6.860 | 6.860 | 17,108,400 |
| 2025-06-27 | 6.870 | 6.920 | 6.740 | 6.740 | 6.740 | 16,119,200 |
| 2025-06-26 | 6.950 | 7.040 | 6.890 | 6.910 | 6.910 | 13,236,000 |
| 2025-06-25 | 7.060 | 7.160 | 6.870 | 6.870 | 6.870 | 19,165,700 |
| 2025-06-24 | 6.990 | 7.180 | 6.900 | 7.110 | 7.110 | 31,258,500 |
| 2025-06-23 | 7.320 | 7.390 | 6.870 | 6.940 | 6.940 | 40,194,300 |
| 2025-06-20 | 7.910 | 7.930 | 7.280 | 7.280 | 7.280 | 42,585,000 |
| 2025-06-18 | 8.120 | 8.190 | 7.960 | 8.000 | 8.000 | 14,575,700 |
| 2025-06-17 | 8.460 | 8.460 | 8.110 | 8.120 | 8.120 | 13,351,100 |
| 2025-06-16 | 8.220 | 8.530 | 8.220 | 8.440 | 8.440 | 15,018,700 |
| 2025-06-13 | 8.230 | 8.230 | 8.030 | 8.120 | 8.120 | 10,876,500 |
| 2025-06-12 | 8.230 | 8.390 | 8.180 | 8.240 | 8.240 | 11,998,500 |
| 2025-06-11 | 8.170 | 8.360 | 8.140 | 8.250 | 8.250 | 8,736,700 |
| 2025-06-10 | 8.110 | 8.360 | 8.060 | 8.260 | 8.260 | 13,686,500 |
| 2025-06-09 | 8.050 | 8.080 | 7.840 | 8.010 | 8.010 | 13,670,000 |
| 2025-06-06 | 8.050 | 8.260 | 7.980 | 8.060 | 8.060 | 16,427,000 |
| 2025-06-05 | 8.350 | 8.370 | 8.040 | 8.040 | 8.040 | 18,952,300 |
| 2025-06-04 | 8.610 | 8.780 | 8.290 | 8.310 | 8.310 | 16,671,300 |
| 2025-06-03 | 8.040 | 8.560 | 8.040 | 8.540 | 8.540 | 19,604,600 |
| 2025-06-02 | 8.310 | 8.530 | 8.040 | 8.050 | 8.050 | 12,002,100 |
| 2025-05-30 | 8.450 | 8.570 | 8.130 | 8.230 | 8.230 | 21,957,600 |
| 2025-05-29 | 8.280 | 8.550 | 8.120 | 8.400 | 8.400 | 17,897,900 |
| 2025-05-28 | 8.120 | 8.230 | 8.010 | 8.230 | 8.230 | 15,676,200 |
| 2025-05-27 | 8.090 | 8.350 | 8.090 | 8.150 | 8.150 | 14,842,100 |
| 2025-05-26 | 8.070 | 8.220 | 8.050 | 8.050 | 8.050 | 14,193,800 |
| 2025-05-23 | 7.700 | 8.170 | 7.550 | 8.020 | 8.020 | 42,021,900 |
| 2025-05-22 | 7.710 | 8.010 | 7.600 | 7.740 | 7.740 | 35,625,800 |
| 2025-05-21 | 7.540 | 7.760 | 7.510 | 7.680 | 7.680 | 19,243,200 |
| 2025-05-20 | 7.540 | 7.710 | 7.460 | 7.580 | 7.580 | 17,139,500 |
| 2025-05-19 | 7.550 | 7.700 | 7.350 | 7.570 | 7.570 | 20,119,200 |
| 2025-05-16 | 7.660 | 7.690 | 7.310 | 7.570 | 7.570 | 28,038,700 |
| 2025-05-15 | 7.780 | 7.840 | 7.650 | 7.720 | 7.720 | 13,756,900 |
| 2025-05-14 | 7.870 | 7.960 | 7.710 | 7.800 | 7.800 | 13,754,000 |
| 2025-05-13 | 7.780 | 8.120 | 7.780 | 7.970 | 7.970 | 20,735,400 |
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.