CSAN3.SA
Cosan S.A. (CSAN3.SA)
3.7500
R$
+0.1000 (%+2.74)
CSAN3.SA: Cosan S.A. Historical Data
Historical price data, yearly archive and performance analysis for Cosan S.A..
Historical Chart
Loading chart...
Average
OPEN 6.8848
CLOSE 6.8716
Low
LOW 5.14
High
HIGH 9.32
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 8.18 | 8.22 | 7.9 | 8.02 |
| 01/03/2025 | 8.01 | 8.1 | 7.92 | 8.05 |
| 01/06/2025 | 8.16 | 8.46 | 8.14 | 8.29 |
| 01/07/2025 | 8.41 | 8.52 | 8.3 | 8.38 |
| 01/08/2025 | 8.33 | 8.35 | 8.09 | 8.2 |
| 01/09/2025 | 8.15 | 8.3 | 8.1 | 8.21 |
| 01/10/2025 | 8.24 | 8.25 | 8.05 | 8.11 |
| 01/13/2025 | 8.11 | 8.49 | 8.07 | 8.21 |
| 01/14/2025 | 8.21 | 8.28 | 8.06 | 8.23 |
| 01/15/2025 | 8.31 | 8.68 | 8.3 | 8.58 |
| 01/16/2025 | 9.3 | 9.32 | 8.63 | 8.63 |
| 01/17/2025 | 8.73 | 8.75 | 8.2 | 8.2 |
| 01/20/2025 | 8.2 | 8.2 | 7.64 | 7.64 |
| 01/21/2025 | 7.7 | 7.83 | 7.57 | 7.75 |
| 01/22/2025 | 7.84 | 7.91 | 7.66 | 7.73 |
| 01/23/2025 | 7.74 | 7.84 | 7.51 | 7.57 |
| 01/24/2025 | 7.56 | 7.7 | 7.53 | 7.56 |
| 01/27/2025 | 7.51 | 7.9 | 7.46 | 7.83 |
| 01/28/2025 | 7.83 | 7.86 | 7.62 | 7.62 |
| 01/29/2025 | 7.7 | 7.7 | 7.47 | 7.48 |
| 01/30/2025 | 7.53 | 8.05 | 7.51 | 8.03 |
| 01/31/2025 | 8.03 | 8.09 | 7.74 | 7.74 |
| 02/03/2025 | 7.68 | 7.84 | 7.6 | 7.8 |
| 02/04/2025 | 7.78 | 7.8 | 7.61 | 7.68 |
| 02/05/2025 | 7.68 | 7.71 | 7.49 | 7.51 |
| 02/06/2025 | 7.52 | 7.69 | 7.42 | 7.65 |
| 02/07/2025 | 7.65 | 7.65 | 7.17 | 7.18 |
| 02/10/2025 | 7.18 | 7.5 | 7.18 | 7.45 |
| 02/11/2025 | 7.49 | 7.58 | 7.31 | 7.55 |
| 02/12/2025 | 7.47 | 7.47 | 7.11 | 7.31 |
| 02/13/2025 | 7.25 | 7.32 | 7.18 | 7.22 |
| 02/14/2025 | 7.28 | 7.65 | 7.28 | 7.58 |
| 02/17/2025 | 7.47 | 8.08 | 7.34 | 7.78 |
| 02/18/2025 | 7.77 | 7.94 | 7.71 | 7.77 |
| 02/19/2025 | 7.68 | 7.75 | 7.41 | 7.41 |
| 02/20/2025 | 7.46 | 7.6 | 7.42 | 7.47 |
| 02/21/2025 | 7.49 | 7.54 | 7.22 | 7.29 |
| 02/24/2025 | 7.31 | 7.36 | 6.92 | 6.96 |
| 02/25/2025 | 6.98 | 7.24 | 6.98 | 7.12 |
| 02/26/2025 | 7.2 | 7.28 | 7 | 7 |
| 02/27/2025 | 6.98 | 7.45 | 6.98 | 7.24 |
| 02/28/2025 | 7.1 | 7.24 | 7 | 7.09 |
| 03/05/2025 | 6.97 | 7.12 | 6.91 | 7.11 |
| 03/06/2025 | 7.13 | 7.24 | 6.98 | 7.06 |
| 03/07/2025 | 7.02 | 7.32 | 6.96 | 7.27 |
| 03/10/2025 | 7.21 | 7.28 | 7.02 | 7.09 |
| 03/11/2025 | 7.09 | 7.12 | 6.85 | 6.98 |
| 03/12/2025 | 7 | 7.05 | 6.87 | 6.91 |
| 03/13/2025 | 6.91 | 7.15 | 6.83 | 7.14 |
| 03/14/2025 | 7.18 | 7.51 | 7.16 | 7.47 |
| 03/17/2025 | 7.55 | 7.95 | 7.5 | 7.8 |
| 03/18/2025 | 7.75 | 7.79 | 7.61 | 7.69 |
| 03/19/2025 | 7.73 | 8 | 7.65 | 7.91 |
| 03/20/2025 | 7.88 | 7.97 | 7.75 | 7.8 |
| 03/21/2025 | 7.73 | 7.83 | 7.71 | 7.76 |
| 03/24/2025 | 7.74 | 7.76 | 7.54 | 7.59 |
| 03/25/2025 | 7.6 | 7.8 | 7.58 | 7.65 |
| 03/26/2025 | 7.69 | 7.77 | 7.59 | 7.71 |
| 03/27/2025 | 7.77 | 7.88 | 7.62 | 7.76 |
| 03/28/2025 | 7.75 | 7.76 | 7.55 | 7.63 |
| 03/31/2025 | 7.59 | 7.61 | 7.39 | 7.39 |
| 04/01/2025 | 7.36 | 7.5 | 7.33 | 7.37 |
| 04/02/2025 | 7.38 | 7.54 | 7.3 | 7.49 |
| 04/03/2025 | 7.47 | 7.79 | 7.43 | 7.79 |
| 04/04/2025 | 7.54 | 7.54 | 7.18 | 7.24 |
| 04/07/2025 | 7 | 7.43 | 6.93 | 7.01 |
| 04/08/2025 | 7.08 | 7.11 | 6.57 | 6.59 |
| 04/09/2025 | 6.5 | 6.99 | 6.45 | 6.84 |
| 04/10/2025 | 6.79 | 6.94 | 6.65 | 6.94 |
| 04/11/2025 | 7.01 | 7.11 | 6.84 | 7.04 |
| 04/14/2025 | 7.18 | 7.3 | 7.1 | 7.25 |
| 04/15/2025 | 7.19 | 7.27 | 6.99 | 7.05 |
| 04/16/2025 | 6.98 | 7.13 | 6.94 | 7 |
| 04/17/2025 | 6.99 | 7.2 | 6.92 | 7.17 |
| 04/22/2025 | 7.14 | 7.29 | 6.97 | 7.26 |
| 04/23/2025 | 7.38 | 7.59 | 7.38 | 7.51 |
| 04/24/2025 | 7.52 | 7.87 | 7.51 | 7.81 |
| 04/25/2025 | 7.8 | 7.83 | 7.66 | 7.71 |
| 04/28/2025 | 7.75 | 7.86 | 7.63 | 7.72 |
| 04/29/2025 | 7.74 | 7.92 | 7.7 | 7.73 |
| 04/30/2025 | 7.7 | 7.85 | 7.64 | 7.77 |
| 05/02/2025 | 8.02 | 8.11 | 7.79 | 8.01 |
| 05/05/2025 | 8.03 | 8.18 | 7.7 | 7.75 |
| 05/06/2025 | 7.82 | 7.98 | 7.72 | 7.73 |
| 05/07/2025 | 7.78 | 7.82 | 7.57 | 7.65 |
| 05/08/2025 | 7.88 | 8.28 | 7.87 | 7.99 |
| 05/09/2025 | 7.97 | 8.04 | 7.8 | 7.81 |
| 05/12/2025 | 7.99 | 8.08 | 7.75 | 7.78 |
| 05/13/2025 | 7.78 | 8.12 | 7.78 | 7.97 |
| 05/14/2025 | 7.87 | 7.96 | 7.71 | 7.8 |
| 05/15/2025 | 7.78 | 7.84 | 7.65 | 7.72 |
| 05/16/2025 | 7.66 | 7.69 | 7.31 | 7.57 |
| 05/19/2025 | 7.55 | 7.7 | 7.35 | 7.57 |
| 05/20/2025 | 7.54 | 7.71 | 7.46 | 7.58 |
| 05/21/2025 | 7.54 | 7.76 | 7.51 | 7.68 |
| 05/22/2025 | 7.71 | 8.01 | 7.6 | 7.74 |
| 05/23/2025 | 7.7 | 8.17 | 7.55 | 8.02 |
| 05/26/2025 | 8.07 | 8.22 | 8.05 | 8.05 |
| 05/27/2025 | 8.09 | 8.35 | 8.09 | 8.15 |
| 05/28/2025 | 8.12 | 8.23 | 8.01 | 8.23 |
| 05/29/2025 | 8.28 | 8.55 | 8.12 | 8.4 |
| 05/30/2025 | 8.45 | 8.57 | 8.13 | 8.23 |
| 06/02/2025 | 8.31 | 8.53 | 8.04 | 8.05 |
| 06/03/2025 | 8.04 | 8.56 | 8.04 | 8.54 |
| 06/04/2025 | 8.61 | 8.78 | 8.29 | 8.31 |
| 06/05/2025 | 8.35 | 8.37 | 8.04 | 8.04 |
| 06/06/2025 | 8.05 | 8.26 | 7.98 | 8.06 |
| 06/09/2025 | 8.05 | 8.08 | 7.84 | 8.01 |
| 06/10/2025 | 8.11 | 8.36 | 8.06 | 8.26 |
| 06/11/2025 | 8.17 | 8.36 | 8.14 | 8.25 |
| 06/12/2025 | 8.23 | 8.39 | 8.18 | 8.24 |
| 06/13/2025 | 8.23 | 8.23 | 8.03 | 8.12 |
| 06/16/2025 | 8.22 | 8.53 | 8.22 | 8.44 |
| 06/17/2025 | 8.46 | 8.46 | 8.11 | 8.12 |
| 06/18/2025 | 8.12 | 8.19 | 7.96 | 8 |
| 06/20/2025 | 7.91 | 7.93 | 7.28 | 7.28 |
| 06/23/2025 | 7.32 | 7.39 | 6.87 | 6.94 |
| 06/24/2025 | 6.99 | 7.18 | 6.9 | 7.11 |
| 06/25/2025 | 7.06 | 7.16 | 6.87 | 6.87 |
| 06/26/2025 | 6.95 | 7.04 | 6.89 | 6.91 |
| 06/27/2025 | 6.87 | 6.92 | 6.74 | 6.74 |
| 06/30/2025 | 6.72 | 6.89 | 6.69 | 6.86 |
| 07/01/2025 | 6.89 | 7.13 | 6.86 | 7.07 |
| 07/02/2025 | 7.09 | 7.14 | 6.92 | 6.93 |
| 07/03/2025 | 6.96 | 7.13 | 6.9 | 7.07 |
| 07/04/2025 | 7.05 | 7.17 | 7 | 7.14 |
| 07/07/2025 | 7.15 | 7.18 | 6.9 | 6.9 |
| 07/08/2025 | 6.91 | 6.95 | 6.8 | 6.89 |
| 07/09/2025 | 6.86 | 6.89 | 6.61 | 6.61 |
| 07/10/2025 | 6.48 | 6.5 | 6.33 | 6.41 |
| 07/11/2025 | 6.39 | 6.45 | 6.27 | 6.38 |
| 07/14/2025 | 6.4 | 6.41 | 6.27 | 6.28 |
| 07/15/2025 | 6.33 | 6.51 | 6.3 | 6.38 |
| 07/16/2025 | 6.38 | 6.43 | 6.17 | 6.26 |
| 07/17/2025 | 6.27 | 6.28 | 6.14 | 6.19 |
| 07/18/2025 | 6.12 | 6.15 | 5.92 | 5.96 |
| 07/21/2025 | 6 | 6.04 | 5.79 | 5.83 |
| 07/22/2025 | 5.85 | 5.92 | 5.71 | 5.74 |
| 07/23/2025 | 5.74 | 5.92 | 5.71 | 5.87 |
| 07/24/2025 | 5.83 | 5.94 | 5.72 | 5.9 |
| 07/25/2025 | 5.92 | 6.07 | 5.85 | 6.02 |
| 07/28/2025 | 6.05 | 6.07 | 5.81 | 5.86 |
| 07/29/2025 | 5.89 | 5.95 | 5.78 | 5.81 |
| 07/30/2025 | 5.82 | 6 | 5.66 | 5.97 |
| 07/31/2025 | 5.89 | 6.04 | 5.82 | 5.93 |
| 08/01/2025 | 6.04 | 6.1 | 5.82 | 5.82 |
| 08/04/2025 | 5.88 | 5.91 | 5.76 | 5.8 |
| 08/05/2025 | 5.82 | 6.06 | 5.77 | 5.94 |
| 08/06/2025 | 6 | 6.03 | 5.81 | 5.81 |
| 08/07/2025 | 5.84 | 5.99 | 5.81 | 5.97 |
| 08/08/2025 | 6 | 6.01 | 5.79 | 5.8 |
| 08/11/2025 | 5.81 | 5.83 | 5.6 | 5.64 |
| 08/12/2025 | 5.67 | 5.97 | 5.67 | 5.85 |
| 08/13/2025 | 5.83 | 5.94 | 5.65 | 5.78 |
| 08/14/2025 | 5.67 | 5.7 | 5.32 | 5.4 |
| 08/15/2025 | 5.3 | 5.58 | 5.29 | 5.48 |
| 08/18/2025 | 5.55 | 5.92 | 5.49 | 5.77 |
| 08/19/2025 | 5.61 | 5.66 | 5.3 | 5.4 |
| 08/20/2025 | 5.4 | 5.48 | 5.28 | 5.32 |
| 08/21/2025 | 5.32 | 5.37 | 5.22 | 5.22 |
| 08/22/2025 | 5.26 | 5.47 | 5.25 | 5.46 |
| 08/25/2025 | 5.47 | 5.59 | 5.4 | 5.45 |
| 08/26/2025 | 5.44 | 5.52 | 5.37 | 5.41 |
| 08/27/2025 | 5.4 | 5.59 | 5.38 | 5.58 |
| 08/28/2025 | 5.64 | 5.87 | 5.6 | 5.72 |
| 08/29/2025 | 5.89 | 5.92 | 5.76 | 5.85 |
| 09/01/2025 | 5.85 | 6.27 | 5.84 | 6.05 |
| 09/02/2025 | 6.03 | 6.35 | 5.95 | 6.25 |
| 09/03/2025 | 6.4 | 6.75 | 6.27 | 6.75 |
| 09/04/2025 | 6.83 | 7.28 | 6.75 | 7.15 |
| 09/05/2025 | 7.3 | 7.45 | 7.14 | 7.3 |
| 09/08/2025 | 7.45 | 7.57 | 7.33 | 7.47 |
| 09/09/2025 | 7.45 | 7.51 | 7.14 | 7.21 |
| 09/10/2025 | 7.21 | 7.36 | 7.14 | 7.33 |
| 09/11/2025 | 7.2 | 7.53 | 7.2 | 7.38 |
| 09/12/2025 | 7.33 | 7.5 | 7.25 | 7.43 |
| 09/15/2025 | 7.42 | 7.62 | 7.33 | 7.56 |
| 09/16/2025 | 7.63 | 7.83 | 7.55 | 7.73 |
| 09/17/2025 | 7.73 | 8.02 | 7.67 | 8 |
| 09/18/2025 | 8 | 8.03 | 7.79 | 7.85 |
| 09/19/2025 | 7.84 | 7.89 | 7.45 | 7.5 |
| 09/22/2025 | 5.7 | 6.19 | 5.63 | 6.14 |
| 09/23/2025 | 6.24 | 6.46 | 6.08 | 6.34 |
| 09/24/2025 | 6.37 | 6.88 | 6.36 | 6.7 |
| 09/25/2025 | 6.7 | 6.82 | 6.22 | 6.23 |
| 09/26/2025 | 6.26 | 6.36 | 6.07 | 6.2 |
| 09/29/2025 | 6.28 | 6.38 | 6.13 | 6.28 |
| 09/30/2025 | 6.28 | 6.35 | 6.11 | 6.17 |
| 10/01/2025 | 6.25 | 6.26 | 6.11 | 6.16 |
| 10/02/2025 | 6.17 | 6.2 | 5.91 | 5.97 |
| 10/03/2025 | 6 | 6.12 | 5.96 | 6.1 |
| 10/06/2025 | 6.14 | 6.15 | 5.95 | 6.04 |
| 10/07/2025 | 6 | 6.03 | 5.81 | 5.81 |
| 10/08/2025 | 5.85 | 5.99 | 5.82 | 5.93 |
| 10/09/2025 | 5.95 | 6 | 5.78 | 5.89 |
| 10/10/2025 | 5.94 | 5.94 | 5.69 | 5.87 |
| 10/13/2025 | 5.91 | 6 | 5.84 | 5.87 |
| 10/14/2025 | 5.85 | 5.93 | 5.78 | 5.88 |
| 10/15/2025 | 5.86 | 5.99 | 5.8 | 5.97 |
| 10/16/2025 | 5.92 | 5.97 | 5.66 | 5.7 |
| 10/17/2025 | 5.68 | 5.89 | 5.64 | 5.87 |
| 10/20/2025 | 5.89 | 5.94 | 5.83 | 5.85 |
| 10/21/2025 | 5.87 | 6.12 | 5.76 | 6.01 |
| 10/22/2025 | 6.01 | 6.04 | 5.9 | 5.95 |
| 10/23/2025 | 6 | 6.22 | 6 | 6.16 |
| 10/24/2025 | 6.2 | 6.28 | 5.96 | 6 |
| 10/27/2025 | 6.08 | 6.13 | 5.9 | 6.12 |
| 10/28/2025 | 6.11 | 6.16 | 6.02 | 6.06 |
| 10/29/2025 | 6.07 | 6.18 | 6.04 | 6.08 |
| 10/30/2025 | 6.03 | 6.13 | 5.95 | 6.07 |
| 10/31/2025 | 6.08 | 6.15 | 5.77 | 6.15 |
| 11/03/2025 | 6.15 | 6.31 | 5.98 | 6.09 |
| 11/04/2025 | 6.04 | 6.05 | 5.75 | 5.9 |
| 11/05/2025 | 5.94 | 6.14 | 5.85 | 6.12 |
| 11/06/2025 | 6.07 | 6.2 | 5.93 | 6.08 |
| 11/07/2025 | 5.95 | 6.14 | 5.85 | 6.13 |
| 11/10/2025 | 6.15 | 6.25 | 6.02 | 6.17 |
| 11/11/2025 | 6.18 | 6.74 | 6.18 | 6.68 |
| 11/12/2025 | 6.4 | 6.45 | 6.16 | 6.41 |
| 11/13/2025 | 6.4 | 6.49 | 6.04 | 6.1 |
| 11/14/2025 | 6.1 | 6.25 | 5.96 | 6.19 |
| 11/17/2025 | 6.07 | 6.15 | 5.97 | 6 |
| 11/18/2025 | 5.96 | 6.06 | 5.9 | 5.95 |
| 11/19/2025 | 5.94 | 5.97 | 5.83 | 5.84 |
| 11/21/2025 | 5.84 | 5.88 | 5.76 | 5.85 |
| 11/24/2025 | 5.83 | 6.01 | 5.8 | 5.91 |
| 11/25/2025 | 5.91 | 5.97 | 5.84 | 5.87 |
| 11/26/2025 | 5.91 | 6.19 | 5.9 | 6.08 |
| 11/27/2025 | 6.08 | 6.24 | 6.08 | 6.11 |
| 11/28/2025 | 6.13 | 6.18 | 6.07 | 6.16 |
| 12/01/2025 | 6.15 | 6.17 | 6.05 | 6.15 |
| 12/02/2025 | 6.19 | 6.42 | 6.16 | 6.4 |
| 12/03/2025 | 6.43 | 6.56 | 6.38 | 6.5 |
| 12/04/2025 | 6.57 | 6.64 | 6.54 | 6.6 |
| 12/05/2025 | 6.6 | 6.78 | 6.04 | 6.09 |
| 12/08/2025 | 6.2 | 6.23 | 6 | 6.03 |
| 12/09/2025 | 5.98 | 6.09 | 5.76 | 5.89 |
| 12/10/2025 | 5.95 | 6.05 | 5.85 | 6.01 |
| 12/11/2025 | 5.96 | 6.1 | 5.94 | 5.96 |
| 12/12/2025 | 6 | 6.09 | 5.81 | 5.83 |
| 12/15/2025 | 5.91 | 6.06 | 5.88 | 5.9 |
| 12/16/2025 | 5.89 | 5.9 | 5.5 | 5.5 |
| 12/17/2025 | 5.49 | 5.49 | 5.27 | 5.31 |
| 12/18/2025 | 5.32 | 5.38 | 5.23 | 5.28 |
| 12/19/2025 | 5.27 | 5.44 | 5.25 | 5.27 |
| 12/22/2025 | 5.26 | 5.29 | 5.14 | 5.14 |
| 12/23/2025 | 5.16 | 5.35 | 5.16 | 5.28 |
| 12/26/2025 | 5.26 | 5.47 | 5.24 | 5.4 |
| 12/29/2025 | 5.38 | 5.4 | 5.28 | 5.3 |
| 12/30/2025 | 5.32 | 5.4 | 5.3 | 5.32 |