Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	7.180	7.500	7.180	7.450	7.450	21,551,000
2025-02-07	7.650	7.650	7.170	7.180	7.180	32,041,100
2025-02-06	7.520	7.690	7.420	7.650	7.650	21,757,200
2025-02-05	7.680	7.710	7.490	7.510	7.510	23,165,000
2025-02-04	7.780	7.800	7.610	7.680	7.680	10,882,300
2025-02-03	7.680	7.840	7.600	7.800	7.800	15,699,200
2025-01-31	8.030	8.090	7.740	7.740	7.740	19,324,900
2025-01-30	7.530	8.050	7.510	8.030	8.030	32,032,500
2025-01-29	7.700	7.700	7.470	7.480	7.480	14,638,800
2025-01-28	7.830	7.860	7.620	7.620	7.620	15,909,900
2025-01-27	7.510	7.900	7.460	7.830	7.830	22,196,700
2025-01-24	7.560	7.700	7.530	7.560	7.560	12,919,000
2025-01-23	7.740	7.840	7.510	7.570	7.570	31,308,700
2025-01-22	7.840	7.910	7.660	7.730	7.730	25,724,300
2025-01-21	7.700	7.830	7.570	7.750	7.750	27,015,900
2025-01-20	8.200	8.200	7.640	7.640	7.640	36,878,200
2025-01-17	8.730	8.750	8.200	8.200	8.200	28,494,500
2025-01-16	9.300	9.320	8.630	8.630	8.630	50,819,600
2025-01-15	8.310	8.680	8.300	8.580	8.580	29,289,100
2025-01-14	8.210	8.280	8.060	8.230	8.230	15,181,400
2025-01-13	8.110	8.490	8.070	8.210	8.210	18,084,000
2025-01-10	8.240	8.250	8.050	8.110	8.110	15,463,200
2025-01-09	8.150	8.300	8.100	8.210	8.210	7,970,300
2025-01-08	8.330	8.350	8.090	8.200	8.200	12,836,800
2025-01-07	8.410	8.520	8.300	8.380	8.380	16,953,500
2025-01-06	8.160	8.460	8.140	8.290	8.290	18,328,600
2025-01-03	8.010	8.100	7.920	8.050	8.050	14,609,100
2025-01-02	8.180	8.220	7.900	8.020	8.020	16,226,100
2024-12-30	8.240	8.290	8.100	8.160	8.160	11,329,500
2024-12-27	8.430	8.470	8.140	8.160	8.160	14,586,800
2024-12-26	8.550	8.590	8.340	8.360	8.360	12,265,900
2024-12-23	8.420	8.610	8.410	8.540	8.540	16,158,700
2024-12-20	8.230	8.660	8.190	8.520	8.520	22,833,000
2024-12-19	8.390	8.460	8.200	8.290	8.290	22,037,400
2024-12-18	8.840	8.850	8.290	8.350	8.350	29,283,600
2024-12-17	8.740	8.970	8.560	8.820	8.820	23,688,700
2024-12-16	8.940	9.010	8.620	8.690	8.690	15,207,800
2024-12-13	9.280	9.300	8.910	8.910	8.910	17,339,900
2024-12-12	9.610	9.610	9.090	9.260	9.260	20,330,000
2024-12-11	9.660	10.000	9.340	9.740	9.740	21,706,400
2024-12-10	9.500	9.660	9.440	9.610	9.610	9,882,500
2024-12-09	9.480	9.680	9.350	9.360	9.360	21,126,200
2024-12-06	9.770	9.790	9.260	9.400	9.400	21,732,400
2024-12-05	9.840	10.010	9.740	9.820	9.820	17,899,600
2024-12-04	9.940	9.960	9.640	9.720	9.720	20,680,200
2024-12-03	10.000	10.130	9.810	9.940	9.940	13,743,300
2024-12-02	10.110	10.210	9.780	9.990	9.990	19,262,600
2024-11-29	9.750	10.190	9.480	10.190	10.190	26,054,300
2024-11-28	10.630	10.760	9.670	9.670	9.670	37,568,300
2024-11-27	11.020	11.130	10.750	10.750	10.750	15,425,300
2024-11-26	11.240	11.340	10.970	11.010	11.010	12,525,400
2024-11-25	11.160	11.370	11.090	11.240	11.240	14,457,400
2024-11-22	10.610	11.270	10.600	11.130	11.130	28,173,100
2024-11-21	10.920	10.940	10.490	10.490	10.490	20,259,800
2024-11-19	11.090	11.180	10.870	11.000	11.000	10,663,700
2024-11-18	11.400	11.590	11.050	11.050	11.050	16,429,900
2024-11-14	11.410	11.580	11.260	11.300	11.300	14,720,400
2024-11-13	11.350	11.460	11.230	11.430	11.430	15,499,900
2024-11-12	11.550	11.630	11.270	11.360	11.360	11,950,500
2024-11-11	11.610	11.740	11.450	11.630	11.630	7,949,600

← NewerPage 8 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.