Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	16.820	17.370	16.710	17.130	16.551	13,391,400
2023-06-05	16.640	16.880	16.290	16.750	16.184	11,903,300
2023-06-02	15.510	16.590	15.500	16.530	15.971	18,965,000
2023-06-01	15.060	15.390	14.950	15.320	14.802	10,088,200
2023-05-31	15.050	15.210	14.950	15.000	14.493	11,747,400
2023-05-30	15.500	15.510	14.920	15.060	14.551	10,277,800
2023-05-29	15.560	15.580	15.300	15.330	14.812	5,286,400
2023-05-26	15.770	15.830	15.220	15.510	14.986	9,016,600
2023-05-25	15.820	15.930	15.400	15.580	15.053	8,957,300
2023-05-24	15.760	15.900	15.550	15.630	15.101	7,074,100
2023-05-23	15.930	16.320	15.770	15.800	15.266	9,201,400
2023-05-22	15.980	16.200	15.800	15.920	15.382	9,875,100
2023-05-19	15.860	15.950	15.540	15.910	15.372	11,399,500
2023-05-18	16.300	16.360	16.010	16.200	15.652	11,729,200
2023-05-17	16.050	16.430	15.900	16.290	15.325	9,221,500
2023-05-16	16.130	16.360	15.870	15.900	14.958	6,453,800
2023-05-15	16.390	16.390	15.910	16.210	15.250	7,156,000
2023-05-12	16.200	16.420	16.010	16.310	15.344	7,717,500
2023-05-11	15.710	16.480	15.650	16.390	15.419	12,285,100
2023-05-10	15.700	15.880	15.540	15.800	14.864	9,405,400
2023-05-09	15.240	15.700	15.180	15.630	14.704	8,301,200
2023-05-08	14.950	15.350	14.800	15.260	14.356	19,904,100
2023-05-05	14.260	14.770	14.260	14.760	13.886	23,173,900
2023-05-04	14.480	14.600	14.080	14.210	13.368	15,317,500
2023-05-03	14.540	14.590	14.210	14.410	13.556	11,886,100
2023-05-02	14.990	15.000	14.460	14.510	13.651	5,689,500
2023-04-28	14.800	14.980	14.420	14.980	14.093	8,137,500
2023-04-27	14.650	14.840	14.510	14.680	13.810	7,022,300
2023-04-26	15.220	15.260	14.600	14.630	13.763	6,607,000
2023-04-25	15.470	15.560	14.960	15.160	14.262	6,801,900
2023-04-24	15.130	15.520	15.050	15.510	14.591	9,243,200
2023-04-20	15.380	15.500	15.090	15.370	14.460	3,598,100
2023-04-19	15.550	15.710	15.280	15.370	14.460	8,450,400
2023-04-18	15.800	15.990	15.500	15.720	14.789	9,763,000
2023-04-17	15.820	15.940	15.550	15.780	14.845	8,789,500
2023-04-14	15.660	15.930	15.570	15.810	14.873	46,863,000
2023-04-13	15.960	16.070	15.670	15.770	14.836	7,600,300
2023-04-12	15.670	16.160	15.660	15.910	14.968	15,681,500
2023-04-11	14.890	15.700	14.860	15.630	14.704	16,463,600
2023-04-10	14.930	15.020	14.690	14.690	13.820	5,513,100
2023-04-06	14.680	14.830	14.520	14.720	13.848	4,002,900
2023-04-05	15.040	15.120	14.420	14.660	13.792	15,463,200
2023-04-04	15.220	15.280	14.960	14.990	14.102	11,802,100
2023-04-03	15.050	15.220	14.950	15.080	14.187	6,126,900
2023-03-31	15.600	15.800	14.990	15.090	14.196	12,504,800
2023-03-30	15.350	16.000	15.190	15.510	14.591	15,478,400
2023-03-29	14.640	15.230	14.550	15.080	14.187	16,449,700
2023-03-28	14.080	14.800	14.020	14.600	13.735	8,176,400
2023-03-27	14.060	14.300	13.910	14.220	13.378	6,576,100
2023-03-24	13.670	14.090	13.600	13.990	13.161	9,145,200
2023-03-23	13.910	13.910	13.450	13.640	12.832	9,677,900
2023-03-22	13.850	14.100	13.750	13.800	12.983	6,093,500
2023-03-21	14.120	14.260	13.800	13.830	13.011	7,449,500
2023-03-20	14.230	14.310	13.960	14.150	13.312	7,681,200
2023-03-17	14.250	14.280	13.950	14.180	13.340	17,702,200
2023-03-16	14.410	14.460	14.000	14.290	13.444	9,341,800
2023-03-15	14.310	14.460	14.000	14.340	13.491	8,653,800
2023-03-14	14.530	14.990	14.460	14.570	13.707	6,184,700
2023-03-13	14.850	14.850	14.390	14.470	13.613	9,141,200
2023-03-10	15.370	15.380	14.910	14.980	14.093	7,853,600

← NewerPage 15 of 21 · 1,244 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.