5 DAY PERFORMANCE
+6.92%
1 MONTH PERFORMANCE
-13.22%
3 MONTH PERFORMANCE
-5.23%
6 MONTH PERFORMANCE
+0.38%
YEAR-TO-DATE PERFORMANCE
-3.49%
1 YEAR PERFORMANCE
-47.86%
Cosan S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $5.19 | $5.25 (1.16%) | $5.28 | $5.16 | 558.64 K | $2.37 B |
| 07/02/2025 | $5.18 | $5.14 (-0.77%) | $5.23 | $5.10 | 1.82 M | $2.33 B |
| 07/01/2025 | $5.05 | $5.23 (3.56%) | $5.25 | $5.04 | 2.69 M | $2.37 B |
| 06/30/2025 | $4.90 | $5.05 (3.06%) | $5.09 | $4.90 | 1.21 M | $2.29 B |
| 06/27/2025 | $5.00 | $4.91 (-1.8%) | $5.01 | $4.89 | 1.03 M | $2.23 B |
| 06/26/2025 | $5.00 | $4.99 (-0.2%) | $5.09 | $4.98 | 1.61 M | $2.26 B |
| 06/25/2025 | $5.13 | $4.94 (-3.7%) | $5.13 | $4.92 | 1.50 M | $2.24 B |
| 06/24/2025 | $5.05 | $5.17 (2.38%) | $5.19 | $5.03 | 2.20 M | $2.35 B |
| 06/23/2025 | $5.25 | $5.03 (-4.19%) | $5.26 | $4.98 | 2.16 M | $2.28 B |
| 06/20/2025 | $5.73 | $5.28 (-7.85%) | $5.73 | $5.28 | 2.85 M | $2.40 B |
| 06/18/2025 | $5.95 | $5.78 (-2.86%) | $5.95 | $5.76 | 1.75 M | $2.62 B |
| 06/17/2025 | $6.11 | $5.87 (-3.93%) | $6.15 | $5.87 | 1.44 M | $2.66 B |
| 06/16/2025 | $5.97 | $6.16 (3.18%) | $6.22 | $5.97 | 1.99 M | $2.80 B |
| 06/13/2025 | $5.93 | $5.91 (-0.34%) | $5.93 | $5.80 | 787.10 K | $2.68 B |
| 06/12/2025 | $5.95 | $5.98 (0.5%) | $6.10 | $5.94 | 1.14 M | $2.71 B |
| 06/11/2025 | $5.96 | $5.98 (0.34%) | $6.06 | $5.88 | 1.47 M | $2.71 B |
| 06/10/2025 | $5.81 | $5.95 (2.41%) | $6.06 | $5.80 | 1.56 M | $2.70 B |
| 06/09/2025 | $5.75 | $5.72 (-0.52%) | $5.78 | $5.59 | 2.37 M | $2.60 B |
| 06/06/2025 | $5.80 | $5.80 (0%) | $5.89 | $5.71 | 1.37 M | $2.63 B |
| 06/05/2025 | $5.89 | $5.76 (-2.21%) | $5.93 | $5.76 | 1.02 M | $2.61 B |
| 06/04/2025 | $6.15 | $5.87 (-4.55%) | $6.25 | $5.86 | 1.77 M | $2.66 B |
| 06/03/2025 | $5.73 | $6.05 (5.58%) | $6.06 | $5.67 | 1.41 M | $2.75 B |
| 06/02/2025 | $5.90 | $5.66 (-4.07%) | $5.90 | $5.66 | 797.50 K | $2.57 B |
| 05/30/2025 | $6.01 | $5.83 (-3%) | $6.01 | $5.70 | 2.08 M | $2.65 B |
| 05/29/2025 | $5.79 | $5.98 (3.28%) | $6.07 | $5.74 | 1.82 M | $2.71 B |
| 05/28/2025 | $5.66 | $5.73 (1.24%) | $5.74 | $5.65 | 1.36 M | $2.60 B |
| 05/27/2025 | $5.88 | $5.81 (-1.19%) | $5.93 | $5.75 | 1.56 M | $2.64 B |
| 05/23/2025 | $5.31 | $5.73 (7.91%) | $5.79 | $5.31 | 2.84 M | $2.60 B |
| 05/22/2025 | $5.45 | $5.50 (0.92%) | $5.71 | $5.36 | 3.32 M | $2.50 B |
| 05/21/2025 | $5.34 | $5.44 (1.87%) | $5.49 | $5.34 | 2.45 M | $2.47 B |
| 05/20/2025 | $5.30 | $5.35 (0.94%) | $5.42 | $5.24 | 1.11 M | $2.43 B |
| 05/19/2025 | $5.31 | $5.37 (1.13%) | $5.42 | $5.17 | 1.18 M | $2.44 B |
| 05/16/2025 | $5.30 | $5.33 (0.57%) | $5.35 | $5.11 | 1.83 M | $2.42 B |
| 05/15/2025 | $5.52 | $5.44 (-1.45%) | $5.55 | $5.39 | 929.30 K | $2.47 B |
| 05/14/2025 | $5.62 | $5.52 (-1.78%) | $5.63 | $5.47 | 1.10 M | $2.51 B |
| 05/13/2025 | $5.60 | $5.71 (1.96%) | $5.75 | $5.57 | 1.58 M | $2.59 B |
| 05/12/2025 | $5.64 | $5.43 (-3.72%) | $5.64 | $5.43 | 1.10 M | $2.46 B |
| 05/09/2025 | $5.60 | $5.57 (-0.54%) | $5.67 | $5.53 | 1.08 M | $2.53 B |
| 05/08/2025 | $5.56 | $5.67 (1.98%) | $5.82 | $5.52 | 1.42 M | $2.57 B |
| 05/07/2025 | $5.35 | $5.26 (-1.68%) | $5.36 | $5.25 | 943.83 K | $2.39 B |
| 05/06/2025 | $5.49 | $5.43 (-1.09%) | $5.53 | $5.39 | 1.07 M | $2.46 B |
| 05/05/2025 | $5.67 | $5.39 (-4.94%) | $5.70 | $5.38 | 1.32 M | $2.45 B |
| 05/02/2025 | $5.56 | $5.67 (1.98%) | $5.71 | $5.50 | 1.29 M | $2.57 B |
| 05/01/2025 | $5.49 | $5.35 (-2.55%) | $5.49 | $5.29 | 1.25 M | $2.43 B |
| 04/30/2025 | $5.43 | $5.48 (0.92%) | $5.51 | $5.37 | 1.24 M | $2.49 B |
| 04/29/2025 | $5.50 | $5.49 (-0.18%) | $5.60 | $5.42 | 1.23 M | $2.49 B |
| 04/28/2025 | $5.44 | $5.47 (0.55%) | $5.53 | $5.42 | 1.14 M | $2.48 B |
| 04/25/2025 | $5.48 | $5.41 (-1.28%) | $5.50 | $5.37 | 1.34 M | $2.46 B |
| 04/24/2025 | $5.37 | $5.51 (2.61%) | $5.53 | $5.29 | 1.55 M | $2.50 B |
| 04/23/2025 | $5.26 | $5.25 (-0.19%) | $5.34 | $5.18 | 2.05 M | $2.38 B |
| 04/22/2025 | $4.88 | $5.08 (4.1%) | $5.08 | $4.83 | 1.35 M | $2.31 B |
| 04/21/2025 | $4.92 | $4.86 (-1.22%) | $4.93 | $4.82 | 739.20 K | $2.21 B |
| 04/17/2025 | $4.74 | $4.91 (3.59%) | $4.95 | $4.74 | 1.30 M | $2.23 B |
| 04/16/2025 | $4.71 | $4.75 (0.85%) | $4.84 | $4.70 | 1.15 M | $2.16 B |
| 04/15/2025 | $4.90 | $4.73 (-3.47%) | $4.92 | $4.72 | 1.59 M | $2.15 B |
| 04/14/2025 | $4.94 | $4.91 (-0.61%) | $4.99 | $4.84 | 1.43 M | $2.23 B |
| 04/11/2025 | $4.64 | $4.78 (3.02%) | $4.83 | $4.62 | 1.15 M | $2.17 B |
| 04/10/2025 | $4.54 | $4.68 (3.08%) | $4.72 | $4.50 | 2.58 M | $2.12 B |
| 04/09/2025 | $4.36 | $4.66 (6.88%) | $4.74 | $4.31 | 3.67 M | $2.12 B |
| 04/08/2025 | $4.88 | $4.44 (-9.02%) | $4.88 | $4.39 | 2.84 M | $2.02 B |
| 04/07/2025 | $4.86 | $4.77 (-1.85%) | $5.12 | $4.74 | 1.38 M | $2.17 B |
| 04/04/2025 | $5.20 | $5.03 (-3.27%) | $5.21 | $4.97 | 1.49 M | $2.28 B |
| 04/03/2025 | $5.43 | $5.54 (2.03%) | $5.61 | $5.43 | 1.49 M | $2.51 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
