Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	18.460	18.820	18.270	18.690	17.583	5,047,400
2022-09-13	18.800	19.040	18.330	18.470	17.376	7,261,500
2022-09-12	19.060	19.320	18.950	19.160	18.025	5,550,500
2022-09-09	18.730	19.120	18.620	18.880	17.762	5,594,000
2022-09-08	18.900	19.030	18.430	18.570	17.470	9,059,500
2022-09-06	19.500	19.590	18.550	18.830	17.715	10,215,200
2022-09-05	19.610	20.070	19.510	19.560	18.401	4,075,400
2022-09-02	19.670	19.900	19.410	19.690	18.524	8,350,800
2022-09-01	20.000	20.070	19.380	19.670	18.505	10,107,800
2022-08-31	20.160	20.310	19.810	19.980	18.796	9,217,600
2022-08-30	20.700	20.810	20.030	20.150	18.956	6,212,600
2022-08-29	20.230	21.120	20.140	20.670	19.446	4,971,900
2022-08-26	20.870	20.970	20.120	20.310	19.107	4,304,000
2022-08-25	21.000	21.070	20.520	20.770	19.540	3,772,200
2022-08-24	20.620	21.120	20.590	20.860	19.624	3,487,000
2022-08-23	20.440	20.740	20.200	20.630	19.408	4,356,400
2022-08-22	20.670	20.720	20.350	20.460	19.248	4,375,100
2022-08-19	21.170	21.190	20.650	20.830	19.596	6,020,900
2022-08-18	21.390	21.760	21.170	21.250	19.991	6,306,800
2022-08-17	20.890	21.440	20.840	21.270	20.010	6,483,300
2022-08-16	21.130	21.320	20.620	21.000	19.756	5,462,600
2022-08-15	20.440	21.330	20.440	21.080	19.831	5,742,500
2022-08-12	20.550	21.100	20.500	21.040	19.794	7,557,300
2022-08-11	21.300	21.370	20.180	20.310	19.107	5,993,900
2022-08-10	20.520	21.050	20.330	21.010	19.765	5,094,900
2022-08-09	20.110	20.320	19.860	20.000	18.815	3,637,100
2022-08-08	19.960	20.200	19.670	20.070	18.881	5,224,800
2022-08-05	20.170	20.380	19.760	19.910	18.731	4,922,300
2022-08-04	19.430	20.280	19.360	20.210	19.013	8,160,400
2022-08-03	19.120	19.420	18.970	19.230	18.091	5,037,400
2022-08-02	18.670	19.180	18.640	19.030	17.903	5,007,400
2022-08-01	18.670	18.920	18.490	18.750	17.639	4,873,700
2022-07-29	18.600	19.020	18.450	18.670	17.564	7,111,700
2022-07-28	18.370	18.580	18.170	18.470	17.376	3,743,800
2022-07-27	17.680	18.380	17.640	18.380	17.291	4,074,300
2022-07-26	17.760	17.950	17.450	17.600	16.557	3,090,300
2022-07-25	17.650	17.790	17.460	17.690	16.642	4,172,800
2022-07-22	17.760	17.820	17.290	17.490	16.454	5,431,400
2022-07-21	17.540	17.810	17.080	17.770	16.717	6,711,800
2022-07-20	17.420	17.730	17.390	17.540	16.501	8,564,200
2022-07-19	17.500	17.730	17.310	17.470	16.435	4,888,000
2022-07-18	17.410	17.720	17.260	17.420	16.388	4,046,200
2022-07-15	17.200	17.370	16.720	17.230	16.209	3,899,100
2022-07-14	16.650	17.340	16.440	17.140	16.125	5,907,500
2022-07-13	17.020	17.140	16.770	16.770	15.777	4,435,600
2022-07-12	17.430	17.500	17.090	17.140	16.125	3,196,700
2022-07-11	17.620	17.660	17.340	17.420	16.388	4,073,400
2022-07-08	17.610	18.040	17.520	17.740	16.689	3,480,400
2022-07-07	17.250	17.850	17.240	17.580	16.539	5,800,100
2022-07-06	17.100	17.190	16.520	17.110	16.096	8,067,500
2022-07-05	17.500	17.540	17.050	17.290	16.266	4,858,500
2022-07-04	17.700	17.870	17.570	17.600	16.557	2,538,200
2022-07-01	18.100	18.140	17.640	17.880	16.821	5,678,200
2022-06-30	18.300	18.450	18.120	18.200	17.122	6,685,100
2022-06-29	18.850	18.930	18.440	18.570	17.470	4,652,900
2022-06-28	18.590	19.050	18.530	18.740	17.630	5,760,600
2022-06-27	18.590	18.930	18.430	18.590	17.489	4,676,000
2022-06-24	18.210	18.480	17.940	18.390	17.301	6,719,600
2022-06-23	18.570	18.750	18.070	18.100	17.028	7,941,100
2022-06-22	18.330	18.730	18.150	18.490	17.395	5,480,800

← NewerPage 18 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.