5 DAY PERFORMANCE
+4.05%
1 MONTH PERFORMANCE
+26.75%
3 MONTH PERFORMANCE
+2.52%
6 MONTH PERFORMANCE
+15.64%
YEAR-TO-DATE PERFORMANCE
+23.54%
1 YEAR PERFORMANCE
-11.43%
Cosan S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $4.66 | $4.88 (4.72%) | $4.89 | $4.63 | 2.19 M | $2.27 B |
| 02/17/2026 | $4.67 | $4.65 (-0.43%) | $4.68 | $4.49 | 1.17 M | $2.16 B |
| 02/13/2026 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.54 | 2.89 M | $2.18 B |
| 02/12/2026 | $4.96 | $4.76 (-4.03%) | $5.03 | $4.71 | 4.17 M | $2.21 B |
| 02/11/2026 | $4.89 | $5.03 (2.86%) | $5.05 | $4.78 | 2.95 M | $2.34 B |
| 02/10/2026 | $4.69 | $4.76 (1.49%) | $4.81 | $4.57 | 3.82 M | $2.21 B |
| 02/09/2026 | $4.63 | $4.75 (2.59%) | $4.75 | $4.57 | 3.82 M | $2.21 B |
| 02/06/2026 | $4.32 | $4.42 (2.31%) | $4.43 | $4.27 | 1.13 M | $2.05 B |
| 02/05/2026 | $4.40 | $4.26 (-3.18%) | $4.46 | $4.25 | 820.70 K | $1.98 B |
| 02/04/2026 | $4.60 | $4.45 (-3.26%) | $4.60 | $4.39 | 1.55 M | $2.07 B |
| 02/03/2026 | $4.61 | $4.60 (-0.22%) | $4.69 | $4.51 | 1.39 M | $2.14 B |
| 02/02/2026 | $4.45 | $4.40 (-1.12%) | $4.52 | $4.37 | 1.04 M | $2.04 B |
| 01/30/2026 | $4.52 | $4.53 (0.22%) | $4.68 | $4.44 | 2.24 M | $2.11 B |
| 01/29/2026 | $4.71 | $4.57 (-2.97%) | $4.75 | $4.44 | 1.98 M | $2.12 B |
| 01/28/2026 | $4.66 | $4.68 (0.43%) | $4.72 | $4.54 | 2.28 M | $2.18 B |
| 01/27/2026 | $4.48 | $4.55 (1.56%) | $4.56 | $4.43 | 2.73 M | $2.11 B |
| 01/26/2026 | $4.28 | $4.34 (1.4%) | $4.35 | $4.25 | 1.30 M | $2.02 B |
| 01/23/2026 | $4.19 | $4.35 (3.82%) | $4.36 | $4.17 | 1.68 M | $2.02 B |
| 01/22/2026 | $4.17 | $4.23 (1.44%) | $4.31 | $4.16 | 2.97 M | $1.97 B |
| 01/21/2026 | $3.94 | $4.06 (3.05%) | $4.08 | $3.94 | 2.39 M | $1.89 B |
| 01/20/2026 | $3.78 | $3.83 (1.32%) | $3.93 | $3.76 | 2.88 M | $1.78 B |
| 01/16/2026 | $3.76 | $3.85 (2.39%) | $3.87 | $3.72 | 2.18 M | $1.79 B |
| 01/15/2026 | $3.90 | $3.79 (-2.82%) | $3.90 | $3.78 | 2.46 M | $1.76 B |
| 01/14/2026 | $3.95 | $3.85 (-2.53%) | $4.04 | $3.84 | 4.22 M | $1.79 B |
| 01/13/2026 | $3.94 | $3.91 (-0.76%) | $4.00 | $3.88 | 4.02 M | $1.82 B |
| 01/12/2026 | $3.89 | $3.99 (2.57%) | $3.99 | $3.87 | 2.71 M | $1.85 B |
| 01/09/2026 | $3.84 | $3.90 (1.56%) | $3.91 | $3.81 | 3.08 M | $1.81 B |
| 01/08/2026 | $3.83 | $3.87 (1.04%) | $3.88 | $3.81 | 2.60 M | $1.80 B |
| 01/07/2026 | $3.87 | $3.90 (0.78%) | $3.90 | $3.82 | 2.40 M | $1.81 B |
| 01/06/2026 | $4.00 | $4.00 (0%) | $4.04 | $3.91 | 2.83 M | $1.86 B |
| 01/05/2026 | $3.97 | $3.94 (-0.76%) | $4.04 | $3.93 | 3.26 M | $1.83 B |
| 01/02/2026 | $4.01 | $3.93 (-2%) | $4.03 | $3.92 | 2.16 M | $1.83 B |
| 12/31/2025 | $3.99 | $3.95 (-1%) | $4.01 | $3.94 | 910.65 K | $1.84 B |
| 12/30/2025 | $3.99 | $4.01 (0.5%) | $4.05 | $3.95 | 4.88 M | $1.86 B |
| 12/29/2025 | $3.92 | $3.91 (-0.26%) | $4.06 | $3.88 | 2.74 M | $1.82 B |
| 12/26/2025 | $3.84 | $4.01 (4.43%) | $4.05 | $3.84 | 2.52 M | $1.86 B |
| 12/24/2025 | $3.99 | $3.88 (-2.76%) | $4.03 | $3.88 | 2.62 M | $1.80 B |
| 12/23/2025 | $3.95 | $3.92 (-0.76%) | $3.98 | $3.89 | 2.64 M | $1.82 B |
| 12/22/2025 | $4.04 | $3.92 (-2.97%) | $4.04 | $3.92 | 2.27 M | $1.82 B |
| 12/19/2025 | $4.20 | $4.04 (-3.81%) | $4.27 | $4.03 | 2.20 M | $1.88 B |
| 12/18/2025 | $4.21 | $4.20 (-0.24%) | $4.22 | $4.13 | 1.27 M | $1.95 B |
| 12/17/2025 | $4.26 | $4.19 (-1.64%) | $4.28 | $4.16 | 1.53 M | $1.95 B |
| 12/16/2025 | $4.56 | $4.33 (-5.04%) | $4.56 | $4.26 | 3.25 M | $2.01 B |
| 12/15/2025 | $4.68 | $4.67 (-0.21%) | $4.76 | $4.64 | 794.90 K | $2.17 B |
| 12/12/2025 | $4.87 | $4.64 (-4.72%) | $4.90 | $4.62 | 1.20 M | $2.16 B |
| 12/11/2025 | $4.82 | $4.81 (-0.21%) | $4.89 | $4.77 | 1.24 M | $2.24 B |
| 12/10/2025 | $4.79 | $4.80 (0.21%) | $4.84 | $4.70 | 1.52 M | $2.23 B |
| 12/09/2025 | $4.88 | $4.85 (-0.61%) | $4.89 | $4.70 | 1.78 M | $2.25 B |
| 12/08/2025 | $5.00 | $4.93 (-1.4%) | $5.02 | $4.87 | 1.23 M | $2.29 B |
| 12/05/2025 | $5.61 | $4.93 (-12.12%) | $5.61 | $4.88 | 3.40 M | $2.29 B |
| 12/04/2025 | $5.41 | $5.45 (0.74%) | $5.52 | $5.38 | 994.95 K | $2.53 B |
| 12/03/2025 | $5.35 | $5.36 (0.19%) | $5.45 | $5.29 | 1.82 M | $2.49 B |
| 12/02/2025 | $5.03 | $5.34 (6.16%) | $5.43 | $5.03 | 2.65 M | $2.48 B |
| 12/01/2025 | $4.87 | $4.91 (0.82%) | $4.99 | $4.80 | 1.38 M | $2.28 B |
| 11/28/2025 | $5.02 | $4.89 (-2.59%) | $5.04 | $4.85 | 1.02 M | $2.27 B |
| 11/26/2025 | $4.75 | $4.97 (4.63%) | $5.01 | $4.75 | 1.77 M | $2.31 B |
| 11/25/2025 | $4.66 | $4.71 (1.07%) | $4.76 | $4.64 | 1.11 M | $2.19 B |
| 11/24/2025 | $4.68 | $4.70 (0.43%) | $4.79 | $4.65 | 1.07 M | $2.18 B |
| 11/21/2025 | $4.68 | $4.64 (-0.85%) | $4.68 | $4.50 | 1.33 M | $2.16 B |
| 11/20/2025 | $4.67 | $4.55 (-2.57%) | $4.76 | $4.55 | 1.05 M | $2.11 B |
| 11/19/2025 | $4.75 | $4.65 (-2.11%) | $4.88 | $4.63 | 1.24 M | $2.16 B |
| 11/18/2025 | $4.77 | $4.76 (-0.21%) | $4.91 | $4.71 | 2.14 M | $2.21 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.
