Cosan S.A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	18.200	18.450	18.100	18.200	17.585	4,830,400
2023-08-29	18.000	18.150	17.860	18.120	17.507	8,760,400
2023-08-28	17.880	18.000	17.710	17.960	17.353	3,556,800
2023-08-25	17.990	18.110	17.780	17.890	17.285	3,540,200
2023-08-24	18.140	18.320	17.910	18.010	17.401	5,433,800
2023-08-23	18.160	18.480	18.080	18.250	17.633	8,464,000
2023-08-22	18.100	18.280	17.920	18.240	17.623	6,854,400
2023-08-21	18.080	18.100	17.720	17.930	17.324	5,356,100
2023-08-18	17.840	18.130	17.690	18.010	17.401	4,422,500
2023-08-17	18.370	18.440	17.890	17.890	17.285	7,063,200
2023-08-16	18.340	18.500	18.120	18.220	17.604	9,313,200
2023-08-15	18.960	19.160	18.380	18.440	17.816	10,444,600
2023-08-14	19.000	19.000	18.680	18.890	18.251	6,486,200
2023-08-11	19.260	19.430	18.970	19.040	18.396	4,445,700
2023-08-10	19.300	19.670	19.270	19.350	18.696	3,618,200
2023-08-09	19.450	19.490	19.120	19.300	18.647	3,394,200
2023-08-08	19.340	19.540	18.970	19.400	18.744	5,783,700
2023-08-07	19.620	19.770	19.530	19.530	18.870	3,245,700
2023-08-04	19.900	20.090	19.630	19.710	19.043	5,448,100
2023-08-03	20.010	20.210	19.860	19.970	19.295	5,765,200
2023-08-02	19.840	20.000	19.550	19.940	19.266	4,949,700
2023-08-01	19.800	19.960	19.530	19.880	19.208	8,479,500
2023-07-31	19.980	20.090	19.820	19.940	19.266	5,180,000
2023-07-28	19.870	19.960	19.550	19.750	19.082	5,113,600
2023-07-27	20.320	20.640	19.680	19.740	19.072	7,469,800
2023-07-26	20.480	20.540	20.120	20.260	19.575	9,857,800
2023-07-25	20.450	20.810	20.240	20.490	19.797	12,325,400
2023-07-24	19.800	20.210	19.630	20.090	19.411	9,602,200
2023-07-21	19.400	19.820	19.340	19.720	19.053	5,121,000
2023-07-20	19.500	19.500	19.180	19.380	18.725	3,709,500
2023-07-19	19.510	19.560	19.060	19.320	18.667	3,351,800
2023-07-18	19.460	19.730	19.300	19.450	18.792	3,723,400
2023-07-17	19.350	19.560	19.160	19.530	18.870	3,771,300
2023-07-14	19.750	19.830	19.170	19.350	18.696	4,817,000
2023-07-13	19.210	19.850	19.210	19.810	19.140	11,232,700
2023-07-12	19.000	19.520	19.000	19.140	18.493	7,773,700
2023-07-11	18.700	19.220	18.330	18.970	18.329	15,555,600
2023-07-10	19.050	19.120	18.720	18.870	18.232	6,436,300
2023-07-07	18.340	19.220	18.280	18.960	18.319	12,709,900
2023-07-06	18.400	18.530	18.050	18.270	17.652	8,772,800
2023-07-05	18.250	18.800	18.170	18.590	17.961	13,270,800
2023-07-04	18.410	18.440	18.170	18.310	17.691	3,853,600
2023-07-03	17.950	18.470	17.920	18.380	17.758	8,439,900
2023-06-30	17.960	18.140	17.840	17.860	17.256	8,918,200
2023-06-29	17.490	17.880	17.490	17.800	17.198	4,665,000
2023-06-28	17.670	17.770	17.480	17.570	16.976	7,869,700
2023-06-27	18.000	18.090	17.400	17.650	17.053	8,685,900
2023-06-26	18.060	18.110	17.840	17.940	17.333	6,393,500
2023-06-23	17.620	18.120	17.530	18.040	17.430	8,740,900
2023-06-22	17.810	17.900	17.580	17.810	17.208	5,027,900
2023-06-21	17.690	18.060	17.450	18.010	17.401	8,654,500
2023-06-20	17.810	18.040	17.470	17.690	17.092	11,004,800
2023-06-19	17.660	17.890	17.540	17.810	17.208	7,794,900
2023-06-16	17.660	17.810	17.370	17.600	17.005	14,049,200
2023-06-15	17.800	17.830	17.530	17.700	17.101	13,030,300
2023-06-14	17.540	17.950	17.400	17.860	17.256	15,084,800
2023-06-13	17.700	17.810	17.330	17.480	16.889	7,711,300
2023-06-12	17.590	17.890	17.500	17.610	17.015	10,779,000
2023-06-09	17.500	17.940	17.450	17.650	17.053	14,143,700
2023-06-07	17.300	17.480	17.030	17.380	16.792	12,431,100

← NewerPage 14 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-06-05	0.4515 BRL
2023-05-18	0.4286 BRL
2022-05-05	0.4281 BRL
2021-12-14	0.3746 BRL
2021-05-05	1.0306 BRL
2020-06-03	1.4978 BRL
2019-05-02	0.9998 BRL

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.