Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Cosan S.A. logo
CSAN3.SA
Cosan S.A.
13:12:12
3.44 R$
0.0000 (%0.00)
Previous Close: 3.4
Day Low₺3.39
Day High₺3.45
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CSAN3.SA: Cosan S.A. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 5.1641
CLOSE 5.1349

Low

LOW 3.2

High

HIGH 6.9
DATEOPENHIGHLOWCLOSE
01/02/20265.355.445.225.25
01/05/20265.265.365.215.25
01/06/20265.295.375.185.21
01/07/20265.225.225.085.1
01/08/20265.125.175.065.11
01/09/20265.125.185.045.18
01/12/20265.165.255.125.25
01/13/20265.225.295.145.14
01/14/20265.185.335.115.14
01/15/20265.195.275.015.01
01/16/20265.035.134.925.13
01/19/20265.155.1555.05
01/20/20265.035.194.995.04
01/21/20265.165.345.125.34
01/22/20265.365.655.365.48
01/23/20265.55.75.435.65
01/26/20265.75.75.55.65
01/27/20265.715.855.75.82
01/28/20265.96.115.866.03
01/29/20266.116.185.745.91
01/30/20265.916.15.875.9
02/02/20265.945.985.765.82
02/03/20265.96.15.865.99
02/04/20265.956.075.795.82
02/05/20265.825.855.615.64
02/06/20265.65.795.585.77
02/09/20265.86.085.796.04
02/10/20266.046.175.916.1
02/11/20266.176.456.16.38
02/12/20266.356.396.116.11
02/13/20265.956.195.896.12
02/19/20266.366.496.336.4
02/20/20266.366.576.36.53
02/23/20266.556.896.476.6
02/24/20266.686.96.616.8
02/25/20266.886.886.476.5
02/26/20266.476.696.466.64
02/27/20266.646.666.276.29
03/02/20266.26.2466.16
03/03/20265.886.085.735.97
03/04/20266.086.135.996.04
03/05/20266.046.065.715.71
03/06/20265.665.855.565.59
03/09/20265.595.855.55.74
03/10/20265.796.245.726.11
03/11/20266.086.275.925.97
03/12/20265.945.945.615.64
03/13/20265.75.775.375.42
03/16/20265.565.645.45.45
03/17/20265.455.65.155.22
03/18/20265.265.295.085.19
03/19/20265.15.3355.24
03/20/20265.245.275.085.1
03/23/20265.255.445.25.35
03/24/20265.355.375.185.32
03/25/20265.415.545.325.43
03/26/20265.365.45.215.25
03/27/20265.25.215.065.11
03/30/20265.175.25.055.07
03/31/20265.195.395.185.38
04/01/20265.395.65.315.43
04/02/20265.245.425.145.37
04/06/20265.435.435.265.27
04/07/20265.255.275.155.26
04/08/20265.65.675.25.24
04/09/20265.255.515.255.48
04/10/20265.515.725.515.58
04/13/20265.525.545.375.53
04/14/20265.595.635.445.5
04/15/20265.495.615.45.49
04/16/20265.525.555.325.34
04/17/20265.465.535.245.25
04/20/20265.255.325.25.3
04/22/20265.265.365.165.17
04/23/20265.175.195.065.09
04/24/20265.15.135.055.11
04/27/20265.135.164.985
04/28/20264.975.244.955.18
04/29/20265.185.24.934.95
04/30/20265.025.064.945.04
05/04/20265.015.25.015.1
05/05/20265.15.355.045.29
05/06/20265.395.435.265.3
05/07/20265.315.325.115.25
05/08/20265.35.495.135.14
05/11/20265.15.214.914.97
05/12/20264.924.964.744.81
05/13/20264.84.84.554.6
05/14/20264.644.724.554.65
05/15/20264.554.554.214.41
05/18/20264.444.594.44.41
05/19/20264.324.374.14.13
05/20/20264.174.344.154.32
05/21/20264.294.494.224.4
05/22/20264.34.394.244.29
05/25/20264.324.44.294.39
05/26/20264.334.334.084.28
05/27/20264.344.374.014.01
05/28/20264.084.13.873.94
05/29/20263.933.973.753.8
06/01/20263.83.923.763.88
06/02/20263.893.973.843.88
06/03/20263.83.83.583.58
06/05/20263.573.643.473.59
06/08/20263.543.63.423.43
06/09/20263.483.513.333.4
06/10/20263.373.443.353.37
06/11/20263.383.413.23.37
06/12/20263.33.413.33.34
06/15/20263.443.463.213.27
06/16/20263.253.343.213.27
06/17/20263.43.573.393.47
06/18/20263.483.553.383.4
06/19/20263.413.453.383.41