-
5 DAY PERFORMANCE
+9.38% -
1 MONTH PERFORMANCE
-1.53% -
3 MONTH PERFORMANCE
-0.62% -
6 MONTH PERFORMANCE
-25.25% -
YEAR-TO-DATE PERFORMANCE
-38.19% -
1 YEAR PERFORMANCE
-27.71%
Cosan S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $9.57 | $9.67 (1.04%) | $9.72 | $9.47 | 979,025 | $18.00 B |
| 09/26/2024 | $9.42 | $9.49 (0.74%) | $9.57 | $9.30 | 526,909 | $17.67 B |
| 09/25/2024 | $9.26 | $9.12 (-1.51%) | $9.26 | $9.09 | 780,933 | $16.98 B |
| 09/24/2024 | $9.23 | $9.29 (0.65%) | $9.36 | $9.16 | 648,800 | $17.29 B |
| 09/23/2024 | $8.94 | $8.85 (-1.01%) | $8.95 | $8.82 | 612,200 | $16.47 B |
| 09/20/2024 | $9.44 | $9.00 (-4.66%) | $9.45 | $8.98 | 542,944 | $16.75 B |
| 09/19/2024 | $9.75 | $9.56 (-1.95%) | $9.76 | $9.53 | 379,306 | $17.80 B |
| 09/18/2024 | $9.74 | $9.56 (-1.85%) | $9.87 | $9.53 | 720,131 | $17.80 B |
| 09/17/2024 | $9.62 | $9.70 (0.83%) | $9.74 | $9.55 | 647,354 | $18.06 B |
| 09/16/2024 | $9.51 | $9.52 (0.11%) | $9.58 | $9.41 | 424,895 | $17.72 B |
| 09/13/2024 | $9.38 | $9.38 (0%) | $9.53 | $9.34 | 464,900 | $17.46 B |
| 09/12/2024 | $8.98 | $9.20 (2.45%) | $9.21 | $8.97 | 879,500 | $17.13 B |
| 09/11/2024 | $9.02 | $9.13 (1.22%) | $9.16 | $8.86 | 562,800 | $17.00 B |
| 09/10/2024 | $9.05 | $8.85 (-2.21%) | $9.06 | $8.76 | 556,421 | $16.47 B |
| 09/09/2024 | $9.21 | $9.11 (-1.09%) | $9.25 | $9.11 | 539,547 | $16.96 B |
| 09/06/2024 | $9.63 | $9.23 (-4.15%) | $9.64 | $9.19 | 431,700 | $17.18 B |
| 09/05/2024 | $9.57 | $9.58 (0.1%) | $9.60 | $9.43 | 479,100 | $17.83 B |
| 09/04/2024 | $9.38 | $9.50 (1.28%) | $9.57 | $9.35 | 483,700 | $17.68 B |
| 09/03/2024 | $9.42 | $9.28 (-1.49%) | $9.43 | $9.23 | 776,600 | $17.27 B |
| 08/30/2024 | $9.37 | $9.50 (1.39%) | $9.53 | $9.34 | 567,521 | $17.68 B |
| 08/29/2024 | $9.68 | $9.56 (-1.24%) | $9.68 | $9.46 | 322,300 | $17.80 B |
| 08/28/2024 | $9.93 | $9.83 (-1.01%) | $9.95 | $9.75 | 214,331 | $18.30 B |
| 08/27/2024 | $10.22 | $10.12 (-0.98%) | $10.27 | $10.11 | 393,152 | $18.84 B |
| 08/26/2024 | $10.16 | $10.19 (0.3%) | $10.28 | $10.11 | 678,500 | $18.97 B |
| 08/23/2024 | $10.00 | $10.15 (1.5%) | $10.27 | $9.88 | 439,100 | $18.89 B |
| 08/22/2024 | $10.00 | $9.79 (-2.1%) | $10.04 | $9.77 | 323,032 | $18.22 B |
| 08/21/2024 | $10.30 | $10.17 (-1.26%) | $10.34 | $10.09 | 584,700 | $18.93 B |
| 08/20/2024 | $10.17 | $10.11 (-0.59%) | $10.22 | $10.07 | 324,600 | $18.82 B |
| 08/19/2024 | $9.90 | $10.33 (4.34%) | $10.36 | $9.88 | 385,939 | $19.23 B |
| 08/16/2024 | $10.11 | $9.85 (-2.57%) | $10.12 | $9.79 | 331,800 | $18.34 B |
| 08/15/2024 | $9.80 | $10.00 (2.04%) | $10.12 | $9.80 | 939,625 | $18.61 B |
| 08/14/2024 | $9.85 | $9.82 (-0.3%) | $9.94 | $9.76 | 684,832 | $18.28 B |
| 08/13/2024 | $9.89 | $10.01 (1.21%) | $10.06 | $9.84 | 592,500 | $18.63 B |
| 08/12/2024 | $9.93 | $9.78 (-1.51%) | $9.96 | $9.73 | 353,525 | $18.21 B |
| 08/09/2024 | $9.76 | $9.78 (0.2%) | $9.87 | $9.64 | 455,945 | $18.25 B |
| 08/08/2024 | $9.35 | $9.52 (1.82%) | $9.55 | $9.27 | 446,828 | $17.76 B |
| 08/07/2024 | $9.24 | $9.28 (0.43%) | $9.34 | $9.13 | 636,500 | $17.31 B |
| 08/06/2024 | $8.96 | $9.16 (2.23%) | $9.29 | $8.87 | 682,701 | $17.09 B |
| 08/05/2024 | $8.72 | $8.89 (1.95%) | $8.97 | $8.69 | 522,647 | $16.59 B |
| 08/02/2024 | $9.18 | $9.04 (-1.53%) | $9.18 | $8.93 | 863,400 | $16.87 B |
| 08/01/2024 | $9.49 | $9.09 (-4.21%) | $9.57 | $9.06 | 489,528 | $16.96 B |
| 07/31/2024 | $9.51 | $9.42 (-0.95%) | $9.57 | $9.36 | 513,500 | $17.58 B |
| 07/30/2024 | $9.41 | $9.51 (1.06%) | $9.53 | $9.39 | 388,416 | $17.74 B |
| 07/29/2024 | $9.63 | $9.56 (-0.73%) | $9.65 | $9.46 | 247,716 | $17.84 B |
| 07/26/2024 | $9.51 | $9.67 (1.68%) | $9.82 | $9.48 | 912,600 | $18.04 B |
| 07/25/2024 | $9.49 | $9.55 (0.63%) | $9.67 | $9.45 | 199,300 | $17.82 B |
| 07/24/2024 | $9.63 | $9.54 (-0.93%) | $9.75 | $9.53 | 323,200 | $17.80 B |
| 07/23/2024 | $9.93 | $9.79 (-1.41%) | $9.95 | $9.76 | 188,022 | $18.27 B |
| 07/22/2024 | $10.00 | $10.02 (0.2%) | $10.15 | $9.98 | 189,969 | $18.69 B |
| 07/19/2024 | $10.11 | $9.93 (-1.78%) | $10.15 | $9.91 | 1.18 M | $18.53 B |
| 07/18/2024 | $10.18 | $9.87 (-3.05%) | $10.23 | $9.86 | 866,745 | $18.41 B |
| 07/17/2024 | $10.45 | $10.44 (-0.1%) | $10.54 | $10.38 | 593,484 | $19.48 B |
| 07/16/2024 | $10.59 | $10.54 (-0.47%) | $10.64 | $10.39 | 284,802 | $19.66 B |
| 07/15/2024 | $10.49 | $10.50 (0.1%) | $10.51 | $10.34 | 348,256 | $19.59 B |
| 07/12/2024 | $10.36 | $10.50 (1.35%) | $10.52 | $10.31 | 346,652 | $19.59 B |
| 07/11/2024 | $10.52 | $10.49 (-0.29%) | $10.61 | $10.38 | 476,170 | $19.57 B |
| 07/10/2024 | $10.59 | $10.36 (-2.17%) | $10.59 | $10.27 | 335,362 | $19.33 B |
| 07/09/2024 | $10.15 | $10.38 (2.27%) | $10.45 | $10.15 | 364,940 | $19.37 B |
| 07/08/2024 | $10.19 | $10.14 (-0.49%) | $10.27 | $10.07 | 308,288 | $18.92 B |
| 07/05/2024 | $10.31 | $10.33 (0.19%) | $10.35 | $10.14 | 677,919 | $19.27 B |
| 07/03/2024 | $9.82 | $10.07 (2.55%) | $10.07 | $9.79 | 286,948 | $18.79 B |
| 07/02/2024 | $9.61 | $9.54 (-0.73%) | $9.68 | $9.45 | 454,061 | $17.80 B |
| 07/01/2024 | $9.81 | $9.62 (-1.94%) | $9.89 | $9.59 | 484,816 | $17.95 B |
| 06/28/2024 | $9.91 | $9.74 (-1.72%) | $9.91 | $9.60 | 512,636 | $18.17 B |