Cosan S.A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.970 | 5.100 | 4.860 | 4.920 | 4.920 | 23,729,100 |
| 2026-10-15 | 4.900 | 5.040 | 4.850 | 4.920 | 4.920 | 33,641,300 |
| 2026-10-14 | 4.820 | 5.110 | 4.800 | 5.060 | 5.060 | 34,905,000 |
| 2026-10-13 | 5.350 | 5.360 | 5.110 | 5.110 | 5.110 | 26,523,400 |
| 2026-10-09 | 5.320 | 5.470 | 5.290 | 5.400 | 5.400 | 54,956,000 |
| 2026-10-08 | 5.060 | 5.320 | 5.020 | 5.240 | 5.240 | 60,577,000 |
| 2026-10-07 | 4.990 | 5.120 | 4.900 | 5.050 | 5.050 | 46,378,400 |
| 2026-10-06 | 5.100 | 5.430 | 4.940 | 5.000 | 5.000 | 82,824,700 |
| 2026-10-05 | 4.650 | 5.160 | 4.640 | 5.100 | 5.100 | 146,285,900 |
| 2026-10-02 | 4.050 | 4.160 | 3.900 | 4.120 | 4.120 | 37,215,500 |
| 2026-10-01 | 4.000 | 4.020 | 3.840 | 3.980 | 3.980 | 35,930,200 |
| 2026-09-30 | 3.810 | 3.990 | 3.750 | 3.960 | 3.960 | 42,597,100 |
| 2026-09-29 | 3.740 | 3.760 | 3.650 | 3.720 | 3.720 | 32,570,400 |
| 2026-09-28 | 3.800 | 3.860 | 3.720 | 3.740 | 3.740 | 20,395,000 |
| 2026-09-25 | 3.790 | 3.890 | 3.730 | 3.820 | 3.820 | 16,599,100 |
| 2026-09-24 | 3.870 | 3.950 | 3.790 | 3.810 | 3.810 | 24,494,400 |
| 2026-09-23 | 3.680 | 3.910 | 3.660 | 3.890 | 3.890 | 35,361,200 |
| 2026-09-22 | 3.740 | 3.780 | 3.640 | 3.740 | 3.740 | 21,859,700 |
| 2026-09-21 | 3.690 | 3.750 | 3.620 | 3.750 | 3.750 | 21,603,500 |
Page 1 of 1 · 19 trading days
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.