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 |
| 2026-09-18 | 3.620 | 3.690 | 3.570 | 3.650 | 3.650 | 33,547,400 |
| 2026-09-17 | 3.670 | 3.720 | 3.580 | 3.670 | 3.670 | 28,785,900 |
| 2026-09-16 | 3.520 | 3.700 | 3.500 | 3.650 | 3.650 | 42,418,100 |
| 2026-09-15 | 3.620 | 3.640 | 3.510 | 3.540 | 3.540 | 29,904,900 |
| 2026-09-14 | 3.600 | 3.690 | 3.580 | 3.610 | 3.610 | 25,935,800 |
| 2026-09-11 | 3.870 | 3.870 | 3.690 | 3.700 | 3.700 | 35,846,000 |
| 2026-09-10 | 3.760 | 3.910 | 3.720 | 3.850 | 3.850 | 41,649,600 |
| 2026-09-09 | 3.870 | 3.890 | 3.760 | 3.790 | 3.790 | 24,478,000 |
| 2026-09-08 | 3.880 | 4.030 | 3.840 | 3.910 | 3.910 | 49,423,500 |
| 2026-09-04 | 3.800 | 3.850 | 3.700 | 3.800 | 3.800 | 24,420,900 |
| 2026-09-03 | 3.900 | 3.920 | 3.740 | 3.820 | 3.820 | 43,610,500 |
| 2026-09-02 | 4.000 | 4.020 | 3.730 | 3.790 | 3.790 | 91,126,200 |
| 2026-09-01 | 3.940 | 4.100 | 3.900 | 3.970 | 3.970 | 36,946,200 |
| 2026-08-31 | 3.800 | 3.940 | 3.770 | 3.900 | 3.900 | 38,821,900 |
| 2026-08-28 | 3.710 | 3.770 | 3.600 | 3.770 | 3.770 | 27,279,700 |
| 2026-08-27 | 3.710 | 3.800 | 3.650 | 3.710 | 3.710 | 21,480,400 |
| 2026-08-26 | 3.730 | 3.820 | 3.650 | 3.710 | 3.710 | 34,614,500 |
| 2026-08-25 | 3.500 | 3.750 | 3.480 | 3.750 | 3.750 | 42,303,300 |
| 2026-08-24 | 3.580 | 3.630 | 3.500 | 3.500 | 3.500 | 23,508,100 |
| 2026-08-21 | 3.380 | 3.640 | 3.380 | 3.640 | 3.640 | 37,639,200 |
| 2026-08-20 | 3.480 | 3.520 | 3.290 | 3.370 | 3.370 | 41,752,600 |
| 2026-08-19 | 3.200 | 3.390 | 3.180 | 3.390 | 3.390 | 50,363,000 |
| 2026-08-18 | 3.230 | 3.350 | 3.090 | 3.130 | 3.130 | 37,529,600 |
| 2026-08-17 | 3.390 | 3.410 | 3.120 | 3.220 | 3.220 | 55,228,700 |
| 2026-08-14 | 3.290 | 3.310 | 3.190 | 3.310 | 3.310 | 25,992,100 |
| 2026-08-13 | 3.200 | 3.320 | 3.200 | 3.320 | 3.320 | 23,441,100 |
| 2026-08-12 | 3.300 | 3.330 | 3.180 | 3.210 | 3.210 | 40,794,700 |
| 2026-08-11 | 3.450 | 3.460 | 3.280 | 3.280 | 3.280 | 43,987,800 |
| 2026-08-10 | 3.650 | 3.700 | 3.430 | 3.450 | 3.450 | 53,504,300 |
| 2026-08-07 | 3.780 | 3.800 | 3.640 | 3.670 | 3.670 | 31,087,200 |
| 2026-08-06 | 3.870 | 3.910 | 3.780 | 3.790 | 3.790 | 20,481,800 |
| 2026-08-05 | 4.080 | 4.090 | 3.900 | 3.910 | 3.910 | 18,809,300 |
| 2026-08-04 | 4.180 | 4.190 | 3.950 | 4.050 | 4.050 | 28,944,900 |
| 2026-08-03 | 4.120 | 4.150 | 4.010 | 4.100 | 4.100 | 22,757,600 |
| 2026-07-31 | 3.960 | 4.110 | 3.900 | 4.070 | 4.070 | 11,945,000 |
| 2026-07-30 | 3.920 | 4.010 | 3.880 | 3.990 | 3.990 | 17,137,300 |
| 2026-07-29 | 3.980 | 4.020 | 3.880 | 3.890 | 3.890 | 15,420,600 |
| 2026-07-28 | 4.040 | 4.080 | 3.960 | 4.000 | 4.000 | 16,277,000 |
| 2026-07-27 | 3.840 | 3.950 | 3.830 | 3.950 | 3.950 | 12,167,200 |
| 2026-07-24 | 3.850 | 3.900 | 3.790 | 3.800 | 3.800 | 9,999,800 |
| 2026-07-23 | 3.900 | 3.940 | 3.860 | 3.900 | 3.900 | 10,468,700 |
Page 1 of 5 · 247 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.