Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	16.610	16.700	15.860	16.420	15.447	7,589,900
2022-12-09	16.520	16.910	16.400	16.640	15.654	5,345,000
2022-12-08	16.580	16.760	16.410	16.490	15.513	8,206,600
2022-12-07	17.080	17.250	16.480	16.600	15.617	12,071,900
2022-12-06	17.400	17.440	16.890	17.080	16.068	4,624,400
2022-12-05	17.500	17.710	17.100	17.170	16.153	7,849,400
2022-12-02	17.730	18.050	17.230	17.610	16.567	6,418,900
2022-12-01	17.970	18.080	17.370	17.470	16.435	11,505,200
2022-11-30	17.290	18.030	17.210	18.030	16.962	18,650,700
2022-11-29	17.000	17.790	17.000	17.270	16.247	12,096,200
2022-11-28	16.790	17.100	16.670	16.980	15.974	7,422,700
2022-11-25	17.100	17.250	16.630	16.790	15.795	5,355,700
2022-11-24	16.660	17.340	16.620	17.100	16.087	6,896,400
2022-11-23	16.720	16.850	16.360	16.480	15.504	8,363,000
2022-11-22	16.870	17.010	16.390	16.820	15.824	10,309,500
2022-11-21	16.950	17.390	16.340	16.770	15.777	9,535,900
2022-11-18	17.290	17.630	16.900	17.050	16.040	13,666,000
2022-11-17	16.920	17.170	16.480	17.100	16.087	12,703,700
2022-11-16	17.720	17.880	17.010	17.060	16.049	11,844,600
2022-11-14	18.480	18.540	17.390	17.730	16.680	8,088,000
2022-11-11	17.330	18.220	17.300	18.100	17.028	17,710,200
2022-11-10	17.410	17.980	17.060	17.360	16.332	14,794,000
2022-11-09	18.140	18.560	17.910	17.940	16.877	7,979,900
2022-11-08	17.780	18.630	17.660	18.230	17.150	17,561,800
2022-11-07	18.540	18.880	17.880	17.940	16.877	10,443,000
2022-11-04	18.500	19.030	18.100	18.700	17.592	25,052,600
2022-11-03	17.230	18.280	17.000	18.090	17.018	18,279,300
2022-11-01	17.050	17.880	16.970	17.590	16.548	15,250,600
2022-10-31	16.100	16.920	15.890	16.860	15.861	10,830,300
2022-10-28	16.310	16.520	16.050	16.340	15.372	10,522,700
2022-10-27	16.600	16.790	16.400	16.470	15.494	8,376,600
2022-10-26	16.260	16.770	15.970	16.490	15.513	16,319,400
2022-10-25	16.910	17.050	16.220	16.350	15.382	12,082,100
2022-10-24	16.950	17.140	16.820	16.920	15.918	9,362,500
2022-10-21	16.570	17.210	16.490	17.100	16.087	13,452,900
2022-10-20	16.630	17.050	16.370	16.560	15.579	13,170,600
2022-10-19	16.430	16.680	16.330	16.460	15.485	6,782,400
2022-10-18	16.400	16.670	16.280	16.410	15.438	13,606,300
2022-10-17	15.690	16.360	15.630	16.170	15.212	16,034,000
2022-10-14	16.050	16.120	15.650	15.690	14.761	16,279,300
2022-10-13	15.670	16.240	15.230	16.030	15.080	22,672,100
2022-10-11	15.510	16.020	15.250	15.660	14.732	46,885,400
2022-10-10	15.800	16.480	15.400	15.400	14.488	92,782,500
2022-10-07	18.210	18.270	16.530	16.650	15.664	52,565,500
2022-10-06	18.110	18.380	17.940	18.240	17.160	8,281,900
2022-10-05	18.300	18.400	17.650	17.900	16.840	10,253,700
2022-10-04	18.970	19.180	18.130	18.270	17.188	5,764,200
2022-10-03	17.970	18.600	17.730	18.450	17.357	10,758,700
2022-09-30	17.050	17.530	16.820	17.380	16.350	9,995,000
2022-09-29	17.100	17.190	16.740	17.050	16.040	8,955,200
2022-09-28	17.460	17.500	17.020	17.220	16.200	8,914,500
2022-09-27	17.940	18.080	17.350	17.450	16.416	8,193,800
2022-09-26	18.190	18.240	17.660	17.710	16.661	5,515,800
2022-09-23	18.790	18.790	18.030	18.250	17.169	9,597,800
2022-09-22	18.520	19.410	18.350	19.150	18.016	9,717,100
2022-09-21	18.490	18.590	18.150	18.340	17.254	8,807,500
2022-09-20	18.340	18.580	18.170	18.480	17.385	8,836,200
2022-09-19	17.810	18.350	17.580	18.250	17.169	7,924,400
2022-09-16	17.990	18.120	17.630	17.900	16.840	14,313,200
2022-09-15	18.610	18.650	17.810	17.820	16.764	11,972,700

← NewerPage 17 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.