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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6.8848
CLOSE 6.8716

Low

LOW 5.14

High

HIGH 9.32
DATEOPENHIGHLOWCLOSE
01/02/20258.188.227.98.02
01/03/20258.018.17.928.05
01/06/20258.168.468.148.29
01/07/20258.418.528.38.38
01/08/20258.338.358.098.2
01/09/20258.158.38.18.21
01/10/20258.248.258.058.11
01/13/20258.118.498.078.21
01/14/20258.218.288.068.23
01/15/20258.318.688.38.58
01/16/20259.39.328.638.63
01/17/20258.738.758.28.2
01/20/20258.28.27.647.64
01/21/20257.77.837.577.75
01/22/20257.847.917.667.73
01/23/20257.747.847.517.57
01/24/20257.567.77.537.56
01/27/20257.517.97.467.83
01/28/20257.837.867.627.62
01/29/20257.77.77.477.48
01/30/20257.538.057.518.03
01/31/20258.038.097.747.74
02/03/20257.687.847.67.8
02/04/20257.787.87.617.68
02/05/20257.687.717.497.51
02/06/20257.527.697.427.65
02/07/20257.657.657.177.18
02/10/20257.187.57.187.45
02/11/20257.497.587.317.55
02/12/20257.477.477.117.31
02/13/20257.257.327.187.22
02/14/20257.287.657.287.58
02/17/20257.478.087.347.78
02/18/20257.777.947.717.77
02/19/20257.687.757.417.41
02/20/20257.467.67.427.47
02/21/20257.497.547.227.29
02/24/20257.317.366.926.96
02/25/20256.987.246.987.12
02/26/20257.27.2877
02/27/20256.987.456.987.24
02/28/20257.17.2477.09
03/05/20256.977.126.917.11
03/06/20257.137.246.987.06
03/07/20257.027.326.967.27
03/10/20257.217.287.027.09
03/11/20257.097.126.856.98
03/12/202577.056.876.91
03/13/20256.917.156.837.14
03/14/20257.187.517.167.47
03/17/20257.557.957.57.8
03/18/20257.757.797.617.69
03/19/20257.7387.657.91
03/20/20257.887.977.757.8
03/21/20257.737.837.717.76
03/24/20257.747.767.547.59
03/25/20257.67.87.587.65
03/26/20257.697.777.597.71
03/27/20257.777.887.627.76
03/28/20257.757.767.557.63
03/31/20257.597.617.397.39
04/01/20257.367.57.337.37
04/02/20257.387.547.37.49
04/03/20257.477.797.437.79
04/04/20257.547.547.187.24
04/07/202577.436.937.01
04/08/20257.087.116.576.59
04/09/20256.56.996.456.84
04/10/20256.796.946.656.94
04/11/20257.017.116.847.04
04/14/20257.187.37.17.25
04/15/20257.197.276.997.05
04/16/20256.987.136.947
04/17/20256.997.26.927.17
04/22/20257.147.296.977.26
04/23/20257.387.597.387.51
04/24/20257.527.877.517.81
04/25/20257.87.837.667.71
04/28/20257.757.867.637.72
04/29/20257.747.927.77.73
04/30/20257.77.857.647.77
05/02/20258.028.117.798.01
05/05/20258.038.187.77.75
05/06/20257.827.987.727.73
05/07/20257.787.827.577.65
05/08/20257.888.287.877.99
05/09/20257.978.047.87.81
05/12/20257.998.087.757.78
05/13/20257.788.127.787.97
05/14/20257.877.967.717.8
05/15/20257.787.847.657.72
05/16/20257.667.697.317.57
05/19/20257.557.77.357.57
05/20/20257.547.717.467.58
05/21/20257.547.767.517.68
05/22/20257.718.017.67.74
05/23/20257.78.177.558.02
05/26/20258.078.228.058.05
05/27/20258.098.358.098.15
05/28/20258.128.238.018.23
05/29/20258.288.558.128.4
05/30/20258.458.578.138.23
06/02/20258.318.538.048.05
06/03/20258.048.568.048.54
06/04/20258.618.788.298.31
06/05/20258.358.378.048.04
06/06/20258.058.267.988.06
06/09/20258.058.087.848.01
06/10/20258.118.368.068.26
06/11/20258.178.368.148.25
06/12/20258.238.398.188.24
06/13/20258.238.238.038.12
06/16/20258.228.538.228.44
06/17/20258.468.468.118.12
06/18/20258.128.197.968
06/20/20257.917.937.287.28
06/23/20257.327.396.876.94
06/24/20256.997.186.97.11
06/25/20257.067.166.876.87
06/26/20256.957.046.896.91
06/27/20256.876.926.746.74
06/30/20256.726.896.696.86
07/01/20256.897.136.867.07
07/02/20257.097.146.926.93
07/03/20256.967.136.97.07
07/04/20257.057.1777.14
07/07/20257.157.186.96.9
07/08/20256.916.956.86.89
07/09/20256.866.896.616.61
07/10/20256.486.56.336.41
07/11/20256.396.456.276.38
07/14/20256.46.416.276.28
07/15/20256.336.516.36.38
07/16/20256.386.436.176.26
07/17/20256.276.286.146.19
07/18/20256.126.155.925.96
07/21/202566.045.795.83
07/22/20255.855.925.715.74
07/23/20255.745.925.715.87
07/24/20255.835.945.725.9
07/25/20255.926.075.856.02
07/28/20256.056.075.815.86
07/29/20255.895.955.785.81
07/30/20255.8265.665.97
07/31/20255.896.045.825.93
08/01/20256.046.15.825.82
08/04/20255.885.915.765.8
08/05/20255.826.065.775.94
08/06/202566.035.815.81
08/07/20255.845.995.815.97
08/08/202566.015.795.8
08/11/20255.815.835.65.64
08/12/20255.675.975.675.85
08/13/20255.835.945.655.78
08/14/20255.675.75.325.4
08/15/20255.35.585.295.48
08/18/20255.555.925.495.77
08/19/20255.615.665.35.4
08/20/20255.45.485.285.32
08/21/20255.325.375.225.22
08/22/20255.265.475.255.46
08/25/20255.475.595.45.45
08/26/20255.445.525.375.41
08/27/20255.45.595.385.58
08/28/20255.645.875.65.72
08/29/20255.895.925.765.85
09/01/20255.856.275.846.05
09/02/20256.036.355.956.25
09/03/20256.46.756.276.75
09/04/20256.837.286.757.15
09/05/20257.37.457.147.3
09/08/20257.457.577.337.47
09/09/20257.457.517.147.21
09/10/20257.217.367.147.33
09/11/20257.27.537.27.38
09/12/20257.337.57.257.43
09/15/20257.427.627.337.56
09/16/20257.637.837.557.73
09/17/20257.738.027.678
09/18/202588.037.797.85
09/19/20257.847.897.457.5
09/22/20255.76.195.636.14
09/23/20256.246.466.086.34
09/24/20256.376.886.366.7
09/25/20256.76.826.226.23
09/26/20256.266.366.076.2
09/29/20256.286.386.136.28
09/30/20256.286.356.116.17
10/01/20256.256.266.116.16
10/02/20256.176.25.915.97
10/03/202566.125.966.1
10/06/20256.146.155.956.04
10/07/202566.035.815.81
10/08/20255.855.995.825.93
10/09/20255.9565.785.89
10/10/20255.945.945.695.87
10/13/20255.9165.845.87
10/14/20255.855.935.785.88
10/15/20255.865.995.85.97
10/16/20255.925.975.665.7
10/17/20255.685.895.645.87
10/20/20255.895.945.835.85
10/21/20255.876.125.766.01
10/22/20256.016.045.95.95
10/23/202566.2266.16
10/24/20256.26.285.966
10/27/20256.086.135.96.12
10/28/20256.116.166.026.06
10/29/20256.076.186.046.08
10/30/20256.036.135.956.07
10/31/20256.086.155.776.15
11/03/20256.156.315.986.09
11/04/20256.046.055.755.9
11/05/20255.946.145.856.12
11/06/20256.076.25.936.08
11/07/20255.956.145.856.13
11/10/20256.156.256.026.17
11/11/20256.186.746.186.68
11/12/20256.46.456.166.41
11/13/20256.46.496.046.1
11/14/20256.16.255.966.19
11/17/20256.076.155.976
11/18/20255.966.065.95.95
11/19/20255.945.975.835.84
11/21/20255.845.885.765.85
11/24/20255.836.015.85.91
11/25/20255.915.975.845.87
11/26/20255.916.195.96.08
11/27/20256.086.246.086.11
11/28/20256.136.186.076.16
12/01/20256.156.176.056.15
12/02/20256.196.426.166.4
12/03/20256.436.566.386.5
12/04/20256.576.646.546.6
12/05/20256.66.786.046.09
12/08/20256.26.2366.03
12/09/20255.986.095.765.89
12/10/20255.956.055.856.01
12/11/20255.966.15.945.96
12/12/202566.095.815.83
12/15/20255.916.065.885.9
12/16/20255.895.95.55.5
12/17/20255.495.495.275.31
12/18/20255.325.385.235.28
12/19/20255.275.445.255.27
12/22/20255.265.295.145.14
12/23/20255.165.355.165.28
12/26/20255.265.475.245.4
12/29/20255.385.45.285.3
12/30/20255.325.45.35.32