Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	18.470	18.690	18.180	18.440	17.348	6,363,900
2022-06-20	18.440	18.850	18.080	18.410	17.319	4,658,400
2022-06-17	18.490	18.730	18.260	18.340	17.254	10,944,100
2022-06-15	18.630	19.100	18.500	18.760	17.649	8,506,800
2022-06-14	19.080	19.200	18.200	18.370	17.282	9,083,600
2022-06-13	19.490	19.720	18.860	19.000	17.875	5,578,500
2022-06-10	19.820	20.020	19.390	19.740	18.571	6,616,300
2022-06-09	20.290	20.470	19.940	20.030	18.844	8,035,000
2022-06-08	20.420	20.660	19.930	20.220	19.022	12,383,600
2022-06-07	21.010	21.490	20.550	20.560	19.342	9,675,900
2022-06-06	21.500	21.600	21.070	21.310	20.048	5,629,100
2022-06-03	22.120	22.210	21.330	21.400	20.132	7,371,900
2022-06-02	22.000	22.400	21.390	22.080	20.772	8,325,700
2022-06-01	21.910	21.980	21.470	21.760	20.471	7,766,200
2022-05-31	21.720	21.980	21.470	21.610	20.330	31,061,400
2022-05-30	21.750	21.860	21.310	21.550	20.273	5,518,300
2022-05-27	21.290	22.040	21.200	21.630	20.349	10,902,300
2022-05-26	19.990	21.430	19.930	21.250	19.991	14,978,000
2022-05-25	19.570	20.100	19.450	20.030	18.844	6,238,500
2022-05-24	19.170	19.700	19.030	19.670	18.505	10,568,200
2022-05-23	18.690	19.400	18.690	19.330	18.185	7,147,000
2022-05-20	18.570	18.650	18.160	18.620	17.517	6,296,100
2022-05-19	18.340	18.530	18.100	18.330	17.244	5,324,700
2022-05-18	18.940	19.100	18.160	18.300	17.216	7,914,700
2022-05-17	18.940	19.350	18.800	19.000	17.875	11,367,900
2022-05-16	18.930	19.500	18.510	18.840	17.724	13,298,400
2022-05-13	18.590	19.220	18.560	19.040	17.912	18,988,300
2022-05-12	18.180	18.690	17.860	18.550	17.451	8,657,700
2022-05-11	17.960	18.620	17.610	18.330	17.244	11,832,800
2022-05-10	17.790	18.190	17.550	17.850	16.793	12,533,000
2022-05-09	18.030	18.090	17.030	17.630	16.586	18,111,400
2022-05-06	18.740	18.820	17.950	18.240	17.160	11,865,400
2022-05-05	19.760	19.890	18.930	19.150	18.016	9,248,000
2022-05-04	19.690	20.020	19.160	19.980	18.394	10,372,900
2022-05-03	20.260	20.350	19.420	19.790	18.219	14,218,100
2022-05-02	21.000	21.010	20.080	20.260	18.651	8,254,600
2022-04-29	21.600	22.060	20.880	21.000	19.333	7,863,600
2022-04-28	21.690	21.700	21.210	21.350	19.655	5,041,600
2022-04-27	21.970	22.040	21.460	21.570	19.857	4,489,500
2022-04-26	21.820	22.180	21.620	21.650	19.931	5,467,600
2022-04-25	22.000	22.130	21.570	22.010	20.263	5,198,900
2022-04-22	22.170	22.870	22.030	22.170	20.410	4,210,500
2022-04-20	22.560	23.570	22.310	22.730	20.925	4,511,500
2022-04-19	22.990	23.140	22.340	22.680	20.879	4,182,700
2022-04-18	23.150	23.340	22.930	23.150	21.312	3,387,800
2022-04-14	22.970	23.170	22.630	23.170	21.330	2,992,200
2022-04-13	23.580	23.860	22.950	23.120	21.284	8,380,400
2022-04-12	23.340	23.570	23.170	23.340	21.487	5,562,000
2022-04-11	23.320	23.590	22.980	23.010	21.183	4,781,900
2022-04-08	22.950	23.360	22.720	23.290	21.441	6,255,400
2022-04-07	23.060	23.230	22.730	23.090	21.257	4,218,400
2022-04-06	23.240	23.420	22.910	23.290	21.441	4,357,200
2022-04-05	23.660	23.840	23.250	23.400	21.542	3,852,600
2022-04-04	23.920	23.930	23.470	23.580	21.708	4,097,300
2022-04-01	23.780	24.060	23.480	23.800	21.910	6,950,500
2022-03-31	24.320	24.490	23.540	23.650	21.772	7,968,000
2022-03-30	24.300	24.530	24.040	24.240	22.315	3,911,500
2022-03-29	24.690	25.220	24.170	24.200	22.279	6,666,600
2022-03-28	24.520	24.730	24.200	24.580	22.628	5,307,200
2022-03-25	24.640	25.000	24.340	24.550	22.601	6,185,900

← NewerPage 19 of 21 · 1,243 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.