-
5 DAY PERFORMANCE
-4.42% -
1 MONTH PERFORMANCE
-8.69% -
3 MONTH PERFORMANCE
-22.20% -
6 MONTH PERFORMANCE
-30.22% -
YEAR-TO-DATE PERFORMANCE
-50.32% -
1 YEAR PERFORMANCE
-47.36%
Cosan S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $7.90 | $7.78 (-1.52%) | $8.01 | $7.75 | 542,009 | $14.48 B |
| 11/13/2024 | $7.83 | $7.82 (-0.13%) | $7.88 | $7.73 | 590,616 | $14.56 B |
| 11/12/2024 | $7.88 | $7.87 (-0.13%) | $7.93 | $7.78 | 586,200 | $14.65 B |
| 11/11/2024 | $7.92 | $8.07 (1.89%) | $8.10 | $7.89 | 677,823 | $15.02 B |
| 11/08/2024 | $8.19 | $8.14 (-0.61%) | $8.20 | $7.98 | 415,200 | $15.15 B |
| 11/07/2024 | $8.58 | $8.43 (-1.75%) | $8.64 | $8.43 | 360,000 | $15.69 B |
| 11/06/2024 | $8.18 | $8.44 (3.18%) | $8.50 | $8.14 | 436,922 | $15.71 B |
| 11/05/2024 | $8.16 | $8.30 (1.72%) | $8.39 | $8.15 | 463,901 | $15.45 B |
| 11/04/2024 | $8.09 | $8.31 (2.72%) | $8.43 | $8.09 | 599,749 | $15.47 B |
| 11/01/2024 | $8.07 | $7.81 (-3.22%) | $8.13 | $7.80 | 638,525 | $14.54 B |
| 10/31/2024 | $8.34 | $8.13 (-2.52%) | $8.38 | $8.13 | 442,600 | $15.13 B |
| 10/30/2024 | $8.36 | $8.33 (-0.36%) | $8.50 | $8.32 | 475,233 | $15.51 B |
| 10/29/2024 | $8.46 | $8.33 (-1.54%) | $8.53 | $8.33 | 523,900 | $15.51 B |
| 10/28/2024 | $8.32 | $8.46 (1.68%) | $8.61 | $8.32 | 584,725 | $15.75 B |
| 10/25/2024 | $8.20 | $8.21 (0.12%) | $8.27 | $8.15 | 437,500 | $15.28 B |
| 10/24/2024 | $8.15 | $8.28 (1.6%) | $8.30 | $8.09 | 329,250 | $15.41 B |
| 10/23/2024 | $8.09 | $8.16 (0.87%) | $8.20 | $8.01 | 607,325 | $15.19 B |
| 10/22/2024 | $8.20 | $8.16 (-0.49%) | $8.24 | $8.03 | 691,517 | $15.19 B |
| 10/21/2024 | $8.27 | $8.20 (-0.85%) | $8.29 | $8.20 | 548,500 | $15.26 B |
| 10/18/2024 | $8.52 | $8.28 (-2.82%) | $8.52 | $8.27 | 321,013 | $15.41 B |
| 10/17/2024 | $8.35 | $8.44 (1.08%) | $8.45 | $8.30 | 517,200 | $15.71 B |
| 10/16/2024 | $8.44 | $8.53 (1.07%) | $8.62 | $8.41 | 479,600 | $15.88 B |
| 10/15/2024 | $8.64 | $8.52 (-1.39%) | $8.65 | $8.51 | 607,400 | $15.86 B |
| 10/14/2024 | $8.58 | $8.76 (2.1%) | $8.79 | $8.54 | 461,842 | $16.31 B |
| 10/11/2024 | $8.70 | $8.62 (-0.92%) | $8.71 | $8.47 | 704,227 | $16.05 B |
| 10/10/2024 | $8.82 | $8.90 (0.91%) | $8.96 | $8.76 | 522,300 | $16.57 B |
| 10/09/2024 | $9.02 | $8.86 (-1.77%) | $9.12 | $8.79 | 1.02 M | $16.49 B |
| 10/08/2024 | $9.31 | $9.23 (-0.86%) | $9.33 | $9.15 | 734,549 | $17.18 B |
| 10/07/2024 | $9.60 | $9.49 (-1.15%) | $9.76 | $9.42 | 328,600 | $17.67 B |
| 10/04/2024 | $9.52 | $9.63 (1.16%) | $9.65 | $9.45 | 438,400 | $17.93 B |
| 10/03/2024 | $9.58 | $9.55 (-0.31%) | $9.58 | $9.32 | 432,717 | $17.78 B |
| 10/02/2024 | $10.05 | $9.90 (-1.49%) | $10.12 | $9.88 | 544,027 | $18.43 B |
| 10/01/2024 | $9.58 | $9.77 (1.98%) | $9.78 | $9.48 | 957,200 | $18.19 B |
| 09/30/2024 | $9.68 | $9.56 (-1.24%) | $9.78 | $9.54 | 594,600 | $17.80 B |
| 09/27/2024 | $9.57 | $9.67 (1.04%) | $9.72 | $9.47 | 979,027 | $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 |