Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	11.720	11.870	11.580	11.670	11.670	12,046,300
2024-11-07	12.060	12.270	12.000	12.050	12.050	11,773,000
2024-11-06	11.710	12.140	11.640	12.130	12.130	7,381,800
2024-11-05	12.030	12.130	11.810	12.070	12.070	8,518,000
2024-11-04	11.640	12.200	11.630	12.080	12.080	14,071,300
2024-11-01	11.910	11.940	11.480	11.500	11.500	10,261,600
2024-10-31	11.990	12.230	11.820	11.820	11.820	8,184,100
2024-10-30	12.110	12.280	12.030	12.030	12.030	6,106,200
2024-10-29	12.140	12.200	12.020	12.090	12.090	9,799,200
2024-10-28	11.870	12.330	11.810	12.070	12.070	21,388,400
2024-10-25	11.860	11.880	11.660	11.750	11.750	7,369,500
2024-10-24	11.770	11.820	11.580	11.820	11.820	9,421,600
2024-10-23	11.620	11.730	11.480	11.730	11.730	8,115,600
2024-10-22	11.710	11.730	11.490	11.690	11.690	12,282,000
2024-10-21	11.850	11.920	11.710	11.730	11.730	8,917,800
2024-10-18	12.010	12.090	11.790	11.810	11.810	11,388,700
2024-10-17	11.990	12.010	11.790	11.890	11.890	10,667,000
2024-10-16	12.130	12.180	11.970	12.060	12.060	13,725,700
2024-10-15	12.230	12.340	12.050	12.120	12.120	7,906,800
2024-10-14	12.100	12.290	12.020	12.240	12.240	8,300,300
2024-10-11	12.400	12.460	11.960	12.100	12.100	19,740,700
2024-10-10	12.260	12.560	12.250	12.480	12.480	10,280,000
2024-10-09	12.710	12.760	12.350	12.440	12.440	12,677,500
2024-10-08	12.990	13.000	12.700	12.800	12.800	8,559,900
2024-10-07	13.370	13.430	12.930	13.050	13.050	8,704,700
2024-10-04	12.980	13.250	12.980	13.250	13.250	7,535,500
2024-10-03	13.370	13.390	12.840	13.090	13.090	11,212,600
2024-10-02	13.400	13.760	13.400	13.530	13.530	10,332,100
2024-10-01	13.160	13.350	13.020	13.310	13.310	15,133,100
2024-09-30	13.250	13.420	13.070	13.080	13.080	13,610,000
2024-09-27	12.930	13.280	12.920	13.150	13.150	19,965,600
2024-09-26	12.600	13.020	12.580	12.960	12.960	12,289,100
2024-09-25	12.780	12.810	12.500	12.500	12.500	9,301,200
2024-09-24	12.410	12.780	12.380	12.720	12.720	9,935,600
2024-09-23	12.520	12.550	12.250	12.250	12.250	11,457,400
2024-09-20	12.970	12.990	12.460	12.560	12.560	14,726,700
2024-09-19	13.230	13.290	12.980	12.990	12.990	8,820,300
2024-09-18	13.320	13.440	13.100	13.100	13.100	12,103,900
2024-09-17	13.420	13.460	13.170	13.400	13.400	12,118,900
2024-09-16	13.070	13.220	13.020	13.130	13.130	4,946,800
2024-09-13	12.900	13.260	12.900	13.040	13.040	8,346,500
2024-09-12	12.970	13.020	12.750	12.840	12.840	6,091,000
2024-09-11	12.550	13.010	12.540	12.970	12.970	9,037,000
2024-09-10	12.750	12.760	12.430	12.490	12.490	11,690,200
2024-09-09	12.950	13.040	12.750	12.760	12.760	7,734,500
2024-09-06	13.380	13.430	12.890	12.890	12.890	7,379,800
2024-09-05	13.390	13.490	13.240	13.420	13.420	10,875,900
2024-09-04	13.230	13.530	13.130	13.400	13.400	7,632,200
2024-09-03	13.160	13.250	13.050	13.120	13.120	10,079,900
2024-09-02	13.340	13.390	13.090	13.110	13.110	5,672,200
2024-08-30	13.320	13.440	13.260	13.360	13.360	26,675,500
2024-08-29	13.630	13.680	13.370	13.440	13.440	9,290,700
2024-08-28	13.910	13.910	13.540	13.660	13.660	8,652,500
2024-08-27	14.150	14.150	13.930	13.960	13.960	6,126,400
2024-08-26	14.080	14.180	13.930	14.040	14.040	7,714,100
2024-08-23	13.770	14.140	13.750	13.970	13.970	9,026,900
2024-08-22	13.880	14.030	13.670	13.690	13.690	8,351,800
2024-08-21	13.900	14.160	13.870	13.930	13.930	9,168,200
2024-08-20	13.940	13.940	13.750	13.870	13.870	9,365,300
2024-08-19	13.550	13.970	13.460	13.940	13.940	13,991,100

← NewerPage 9 of 21 · 1,245 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.