5 DAY PERFORMANCE
-0.93%
1 MONTH PERFORMANCE
-18.87%
3 MONTH PERFORMANCE
-46.16%
6 MONTH PERFORMANCE
-44.13%
YEAR-TO-DATE PERFORMANCE
-2.02%
1 YEAR PERFORMANCE
-65.79%
Cosan S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $5.28 | $5.32 (0.76%) | $5.48 | $5.09 | 1.43 M | $2.48 B |
| 12/31/2024 | $5.38 | $5.44 (1.12%) | $5.50 | $5.37 | 876,450 | $2.54 B |
| 12/30/2024 | $5.38 | $5.37 (-0.19%) | $5.39 | $5.25 | 1.27 M | $2.50 B |
| 12/27/2024 | $5.41 | $5.38 (-0.55%) | $5.51 | $5.32 | 1.38 M | $2.51 B |
| 12/26/2024 | $5.51 | $5.51 (0%) | $5.62 | $5.46 | 909,429 | $2.57 B |
| 12/24/2024 | $5.60 | $5.60 (0%) | $5.61 | $5.55 | 88,300 | $2.61 B |
| 12/23/2024 | $5.58 | $5.59 (0.18%) | $5.61 | $5.50 | 1.14 M | $2.61 B |
| 12/20/2024 | $5.52 | $5.62 (1.81%) | $5.70 | $5.42 | 1.41 M | $2.62 B |
| 12/19/2024 | $5.48 | $5.45 (-0.55%) | $5.56 | $5.40 | 1.36 M | $2.54 B |
| 12/18/2024 | $5.64 | $5.37 (-4.79%) | $5.65 | $5.30 | 2.34 M | $2.50 B |
| 12/17/2024 | $5.63 | $5.85 (3.91%) | $5.89 | $5.57 | 1.44 M | $2.73 B |
| 12/16/2024 | $5.79 | $5.67 (-2.07%) | $5.93 | $5.63 | 1.49 M | $2.64 B |
| 12/13/2024 | $6.06 | $5.91 (-2.48%) | $6.08 | $5.90 | 1.42 M | $2.76 B |
| 12/12/2024 | $6.33 | $6.12 (-3.32%) | $6.33 | $6.02 | 1.47 M | $2.85 B |
| 12/11/2024 | $6.34 | $6.53 (3%) | $6.69 | $6.15 | 2.31 M | $3.04 B |
| 12/10/2024 | $6.27 | $6.35 (1.28%) | $6.39 | $6.22 | 913,120 | $2.96 B |
| 12/09/2024 | $6.30 | $6.16 (-2.22%) | $6.39 | $6.15 | 1.11 M | $2.87 B |
| 12/06/2024 | $6.39 | $6.19 (-3.13%) | $6.40 | $6.08 | 1.33 M | $2.89 B |
| 12/05/2024 | $6.65 | $6.50 (-2.26%) | $6.68 | $6.46 | 939,900 | $3.03 B |
| 12/04/2024 | $6.51 | $6.48 (-0.46%) | $6.58 | $6.39 | 1.23 M | $3.02 B |
| 12/03/2024 | $6.51 | $6.56 (0.77%) | $6.57 | $6.43 | 944,500 | $3.06 B |
| 12/02/2024 | $6.60 | $6.57 (-0.45%) | $6.74 | $6.54 | 1.04 M | $3.06 B |
| 11/29/2024 | $6.27 | $6.61 (5.42%) | $6.79 | $6.23 | 1.93 M | $3.08 B |
| 11/27/2024 | $7.57 | $7.32 (-3.3%) | $7.62 | $7.29 | 1.21 M | $3.41 B |
| 11/26/2024 | $7.73 | $7.61 (-1.55%) | $7.75 | $7.54 | 498,747 | $3.55 B |
| 11/25/2024 | $7.77 | $7.73 (-0.51%) | $7.82 | $7.61 | 569,328 | $3.60 B |
| 11/22/2024 | $7.41 | $7.60 (2.56%) | $7.74 | $7.41 | 1.32 M | $3.54 B |
| 11/21/2024 | $7.36 | $7.22 (-1.9%) | $7.41 | $7.22 | 1.04 M | $3.37 B |
| 11/20/2024 | $7.59 | $7.61 (0.26%) | $7.71 | $7.59 | 311,937 | $3.55 B |
| 11/19/2024 | $7.60 | $7.63 (0.39%) | $7.74 | $7.58 | 511,413 | $3.56 B |
| 11/18/2024 | $7.91 | $7.73 (-2.28%) | $8.06 | $7.69 | 1.00 M | $3.60 B |
| 11/15/2024 | $8.05 | $7.86 (-2.36%) | $8.15 | $7.85 | 429,200 | $3.67 B |
| 11/14/2024 | $7.90 | $7.78 (-1.52%) | $8.01 | $7.75 | 542,012 | $3.63 B |
| 11/13/2024 | $7.83 | $7.82 (-0.13%) | $7.88 | $7.73 | 590,616 | $3.65 B |
| 11/12/2024 | $7.88 | $7.87 (-0.13%) | $7.93 | $7.78 | 586,200 | $3.67 B |
| 11/11/2024 | $7.92 | $8.07 (1.89%) | $8.10 | $7.89 | 677,823 | $3.76 B |
| 11/08/2024 | $8.19 | $8.14 (-0.61%) | $8.20 | $7.98 | 415,200 | $3.80 B |
| 11/07/2024 | $8.58 | $8.43 (-1.75%) | $8.64 | $8.43 | 360,000 | $3.93 B |
| 11/06/2024 | $8.18 | $8.44 (3.18%) | $8.50 | $8.14 | 436,922 | $3.94 B |
| 11/05/2024 | $8.16 | $8.30 (1.72%) | $8.39 | $8.15 | 463,901 | $3.87 B |
| 11/04/2024 | $8.09 | $8.31 (2.72%) | $8.43 | $8.09 | 599,749 | $3.87 B |
| 11/01/2024 | $8.07 | $7.81 (-3.22%) | $8.13 | $7.80 | 638,525 | $3.64 B |
| 10/31/2024 | $8.34 | $8.13 (-2.52%) | $8.38 | $8.13 | 442,600 | $3.79 B |
| 10/30/2024 | $8.36 | $8.33 (-0.36%) | $8.50 | $8.32 | 475,233 | $3.88 B |
| 10/29/2024 | $8.46 | $8.33 (-1.54%) | $8.53 | $8.33 | 523,900 | $3.88 B |
| 10/28/2024 | $8.32 | $8.46 (1.68%) | $8.61 | $8.32 | 584,725 | $3.94 B |
| 10/25/2024 | $8.20 | $8.21 (0.12%) | $8.27 | $8.15 | 437,500 | $3.83 B |
| 10/24/2024 | $8.15 | $8.28 (1.6%) | $8.30 | $8.09 | 329,250 | $3.86 B |
| 10/23/2024 | $8.09 | $8.16 (0.87%) | $8.20 | $8.01 | 607,325 | $3.80 B |
| 10/22/2024 | $8.20 | $8.16 (-0.49%) | $8.24 | $8.03 | 691,517 | $3.80 B |
| 10/21/2024 | $8.27 | $8.20 (-0.85%) | $8.29 | $8.20 | 548,500 | $3.82 B |
| 10/18/2024 | $8.52 | $8.28 (-2.82%) | $8.52 | $8.27 | 321,013 | $3.86 B |
| 10/17/2024 | $8.35 | $8.44 (1.08%) | $8.45 | $8.30 | 517,200 | $3.94 B |
| 10/16/2024 | $8.44 | $8.53 (1.07%) | $8.62 | $8.41 | 479,600 | $3.98 B |
| 10/15/2024 | $8.64 | $8.52 (-1.39%) | $8.65 | $8.51 | 607,400 | $3.97 B |
| 10/14/2024 | $8.58 | $8.76 (2.1%) | $8.79 | $8.54 | 461,842 | $4.08 B |
| 10/11/2024 | $8.70 | $8.62 (-0.92%) | $8.71 | $8.47 | 704,227 | $4.02 B |
| 10/10/2024 | $8.82 | $8.90 (0.91%) | $8.96 | $8.76 | 522,300 | $4.15 B |
| 10/09/2024 | $9.02 | $8.86 (-1.77%) | $9.12 | $8.79 | 1.02 M | $4.13 B |
| 10/08/2024 | $9.31 | $9.23 (-0.86%) | $9.33 | $9.15 | 734,549 | $4.30 B |
| 10/07/2024 | $9.60 | $9.49 (-1.15%) | $9.76 | $9.42 | 328,600 | $4.43 B |
| 10/04/2024 | $9.52 | $9.63 (1.16%) | $9.65 | $9.45 | 438,400 | $4.49 B |
| 10/03/2024 | $9.58 | $9.55 (-0.31%) | $9.58 | $9.32 | 432,717 | $4.45 B |
| 10/02/2024 | $10.05 | $9.90 (-1.49%) | $10.12 | $9.88 | 544,027 | $4.62 B |