Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	15.480	15.710	15.390	15.470	14.554	8,164,200
2023-03-08	15.250	15.550	15.160	15.500	14.582	9,710,900
2023-03-07	15.140	15.230	14.920	15.220	14.318	10,624,700
2023-03-06	14.870	15.180	14.520	15.100	14.206	10,468,000
2023-03-03	14.730	15.060	14.640	14.740	13.867	7,302,400
2023-03-02	14.800	15.190	14.690	14.720	13.848	8,807,700
2023-03-01	15.120	15.240	14.580	14.800	13.923	11,517,400
2023-02-28	15.000	15.190	14.700	14.980	14.093	18,846,800
2023-02-27	14.740	15.030	14.580	14.970	14.083	9,279,700
2023-02-24	15.200	15.320	14.650	14.700	13.829	9,665,400
2023-02-23	15.380	15.570	15.060	15.210	14.309	8,095,600
2023-02-22	15.290	15.450	15.000	15.330	14.422	8,389,900
2023-02-17	15.820	16.080	15.450	15.560	14.638	7,677,800
2023-02-16	15.530	16.080	15.510	15.910	14.968	6,090,200
2023-02-15	15.380	15.830	15.150	15.710	14.779	7,701,400
2023-02-14	15.680	15.750	15.310	15.400	14.488	6,085,000
2023-02-13	15.660	15.980	15.490	15.700	14.770	4,964,400
2023-02-10	15.570	15.800	15.540	15.660	14.732	4,413,200
2023-02-09	16.210	16.250	15.500	15.580	14.657	9,307,100
2023-02-08	16.140	16.290	15.950	16.200	15.240	5,750,800
2023-02-07	15.970	16.190	15.910	16.010	15.062	6,700,700
2023-02-06	15.900	16.050	15.660	15.970	15.024	8,604,900
2023-02-03	16.030	16.270	15.750	15.900	14.958	9,638,200
2023-02-02	16.400	16.870	15.940	16.110	15.156	18,465,100
2023-02-01	16.630	16.740	16.240	16.490	15.513	11,384,000
2023-01-31	16.560	16.830	16.400	16.700	15.711	9,825,900
2023-01-30	16.920	17.000	16.230	16.390	15.419	16,139,700
2023-01-27	16.840	17.190	16.570	16.830	15.833	7,811,700
2023-01-26	16.870	17.030	16.660	16.830	15.833	14,187,000
2023-01-25	16.610	17.170	16.470	16.820	15.824	9,748,000
2023-01-24	16.030	16.740	15.890	16.630	15.645	9,347,600
2023-01-23	16.690	16.840	15.980	15.990	15.043	22,163,000
2023-01-20	17.440	17.440	16.500	16.680	15.692	23,546,500
2023-01-19	17.190	17.550	17.010	17.460	16.426	9,025,700
2023-01-18	17.470	17.710	17.180	17.320	16.294	8,302,200
2023-01-17	16.720	17.280	16.700	17.280	16.256	8,442,800
2023-01-16	17.100	17.200	16.510	16.680	15.692	4,614,600
2023-01-13	17.620	17.700	17.010	17.140	16.125	5,602,600
2023-01-12	17.300	18.070	17.130	17.690	16.642	9,155,300
2023-01-11	17.110	17.450	16.880	17.400	16.369	6,450,300
2023-01-10	16.330	17.160	16.200	17.050	16.040	6,183,500
2023-01-09	16.520	16.650	16.140	16.500	15.523	7,743,900
2023-01-06	16.050	16.600	16.000	16.580	15.598	6,936,800
2023-01-05	15.840	16.110	15.500	16.020	15.071	8,362,000
2023-01-04	15.670	15.910	15.350	15.700	14.770	7,849,500
2023-01-03	16.260	16.390	15.540	15.590	14.667	7,097,000
2023-01-02	16.980	17.080	16.210	16.260	15.297	8,126,300
2022-12-29	17.390	17.590	17.030	17.120	16.106	5,044,500
2022-12-28	16.980	17.570	16.850	17.290	16.266	7,650,900
2022-12-27	16.850	16.990	16.620	16.910	15.908	7,849,600
2022-12-26	17.380	17.470	16.760	16.770	15.777	4,272,100
2022-12-23	16.720	17.370	16.690	17.290	16.266	8,429,900
2022-12-22	16.860	17.140	16.450	16.690	15.701	6,996,500
2022-12-21	16.820	17.030	16.560	16.810	15.814	4,362,600
2022-12-20	16.160	17.000	15.950	16.710	15.720	10,876,900
2022-12-19	15.780	16.290	15.720	16.190	15.231	5,331,200
2022-12-16	15.830	16.070	15.530	15.700	14.770	11,549,600
2022-12-15	15.780	16.240	15.600	15.820	14.883	5,137,000
2022-12-14	15.860	16.020	15.550	15.900	14.958	16,949,900
2022-12-13	16.420	16.690	15.900	15.930	14.986	10,912,900

← NewerPage 16 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.