Cosan S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 7.990 | 8.080 | 7.750 | 7.780 | 7.780 | 12,826,200 |
| 2025-05-09 | 7.970 | 8.040 | 7.800 | 7.810 | 7.810 | 11,365,500 |
| 2025-05-08 | 7.880 | 8.280 | 7.870 | 7.990 | 7.990 | 23,705,200 |
| 2025-05-07 | 7.780 | 7.820 | 7.570 | 7.650 | 7.650 | 8,861,300 |
| 2025-05-06 | 7.820 | 7.980 | 7.720 | 7.730 | 7.730 | 13,738,000 |
| 2025-05-05 | 8.030 | 8.180 | 7.700 | 7.750 | 7.750 | 15,211,300 |
| 2025-05-02 | 8.020 | 8.110 | 7.790 | 8.010 | 8.010 | 26,159,000 |
| 2025-04-30 | 7.700 | 7.850 | 7.640 | 7.770 | 7.770 | 12,308,600 |
| 2025-04-29 | 7.740 | 7.920 | 7.700 | 7.730 | 7.730 | 14,835,800 |
| 2025-04-28 | 7.750 | 7.860 | 7.630 | 7.720 | 7.720 | 13,584,700 |
| 2025-04-25 | 7.800 | 7.830 | 7.660 | 7.710 | 7.710 | 13,329,700 |
| 2025-04-24 | 7.520 | 7.870 | 7.510 | 7.810 | 7.810 | 18,036,100 |
| 2025-04-23 | 7.380 | 7.590 | 7.380 | 7.510 | 7.510 | 18,111,100 |
| 2025-04-22 | 7.140 | 7.290 | 6.970 | 7.260 | 7.260 | 17,602,500 |
| 2025-04-17 | 6.990 | 7.200 | 6.920 | 7.170 | 7.170 | 20,075,300 |
| 2025-04-16 | 6.980 | 7.130 | 6.940 | 7.000 | 7.000 | 16,643,200 |
| 2025-04-15 | 7.190 | 7.270 | 6.990 | 7.050 | 7.050 | 11,633,600 |
| 2025-04-14 | 7.180 | 7.300 | 7.100 | 7.250 | 7.250 | 12,721,000 |
| 2025-04-11 | 7.010 | 7.110 | 6.840 | 7.040 | 7.040 | 16,536,900 |
| 2025-04-10 | 6.790 | 6.940 | 6.650 | 6.940 | 6.940 | 22,702,000 |
| 2025-04-09 | 6.500 | 6.990 | 6.450 | 6.840 | 6.840 | 43,222,900 |
| 2025-04-08 | 7.080 | 7.110 | 6.570 | 6.590 | 6.590 | 32,518,800 |
| 2025-04-07 | 7.000 | 7.430 | 6.930 | 7.010 | 7.010 | 18,502,800 |
| 2025-04-04 | 7.540 | 7.540 | 7.180 | 7.240 | 7.240 | 27,231,800 |
| 2025-04-03 | 7.470 | 7.790 | 7.430 | 7.790 | 7.790 | 20,286,900 |
| 2025-04-02 | 7.380 | 7.540 | 7.300 | 7.490 | 7.490 | 10,393,200 |
| 2025-04-01 | 7.360 | 7.500 | 7.330 | 7.370 | 7.370 | 10,938,200 |
| 2025-03-31 | 7.590 | 7.610 | 7.390 | 7.390 | 7.390 | 15,034,300 |
| 2025-03-28 | 7.750 | 7.760 | 7.550 | 7.630 | 7.630 | 8,559,400 |
| 2025-03-27 | 7.770 | 7.880 | 7.620 | 7.760 | 7.760 | 10,026,000 |
| 2025-03-26 | 7.690 | 7.770 | 7.590 | 7.710 | 7.710 | 13,414,000 |
| 2025-03-25 | 7.600 | 7.800 | 7.580 | 7.650 | 7.650 | 15,150,500 |
| 2025-03-24 | 7.740 | 7.760 | 7.540 | 7.590 | 7.590 | 8,139,300 |
| 2025-03-21 | 7.730 | 7.830 | 7.710 | 7.760 | 7.760 | 16,619,100 |
| 2025-03-20 | 7.880 | 7.970 | 7.750 | 7.800 | 7.800 | 16,679,100 |
| 2025-03-19 | 7.730 | 8.000 | 7.650 | 7.910 | 7.910 | 42,694,000 |
| 2025-03-18 | 7.750 | 7.790 | 7.610 | 7.690 | 7.690 | 14,215,600 |
| 2025-03-17 | 7.550 | 7.950 | 7.500 | 7.800 | 7.800 | 41,275,400 |
| 2025-03-14 | 7.180 | 7.510 | 7.160 | 7.470 | 7.470 | 19,292,200 |
| 2025-03-13 | 6.910 | 7.150 | 6.830 | 7.140 | 7.140 | 21,662,100 |
| 2025-03-12 | 7.000 | 7.050 | 6.870 | 6.910 | 6.910 | 14,183,600 |
| 2025-03-11 | 7.090 | 7.120 | 6.850 | 6.980 | 6.980 | 18,119,600 |
| 2025-03-10 | 7.210 | 7.280 | 7.020 | 7.090 | 7.090 | 15,971,400 |
| 2025-03-07 | 7.020 | 7.320 | 6.960 | 7.270 | 7.270 | 16,270,600 |
| 2025-03-06 | 7.130 | 7.240 | 6.980 | 7.060 | 7.060 | 29,167,300 |
| 2025-03-05 | 6.970 | 7.120 | 6.910 | 7.110 | 7.110 | 23,658,500 |
| 2025-02-28 | 7.100 | 7.240 | 7.000 | 7.090 | 7.090 | 226,134,300 |
| 2025-02-27 | 6.980 | 7.450 | 6.980 | 7.240 | 7.240 | 36,912,800 |
| 2025-02-26 | 7.200 | 7.280 | 7.000 | 7.000 | 7.000 | 40,056,600 |
| 2025-02-25 | 6.980 | 7.240 | 6.980 | 7.120 | 7.120 | 26,360,700 |
| 2025-02-24 | 7.310 | 7.360 | 6.920 | 6.960 | 6.960 | 45,299,900 |
| 2025-02-21 | 7.490 | 7.540 | 7.220 | 7.290 | 7.290 | 19,263,900 |
| 2025-02-20 | 7.460 | 7.600 | 7.420 | 7.470 | 7.470 | 17,209,300 |
| 2025-02-19 | 7.680 | 7.750 | 7.410 | 7.410 | 7.410 | 23,571,200 |
| 2025-02-18 | 7.770 | 7.940 | 7.710 | 7.770 | 7.770 | 22,277,300 |
| 2025-02-17 | 7.470 | 8.080 | 7.340 | 7.780 | 7.780 | 34,272,400 |
| 2025-02-14 | 7.280 | 7.650 | 7.280 | 7.580 | 7.580 | 26,001,000 |
| 2025-02-13 | 7.250 | 7.320 | 7.180 | 7.220 | 7.220 | 18,055,700 |
| 2025-02-12 | 7.470 | 7.470 | 7.110 | 7.310 | 7.310 | 34,063,400 |
| 2025-02-11 | 7.490 | 7.580 | 7.310 | 7.550 | 7.550 | 11,583,400 |
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.