Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	23.800	24.680	23.740	24.520	22.573	8,042,000
2022-03-23	23.300	24.040	23.260	23.710	21.828	6,180,700
2022-03-22	22.830	23.800	22.820	23.410	21.551	7,614,700
2022-03-21	22.750	22.790	22.460	22.650	20.852	3,051,200
2022-03-18	21.850	22.780	21.660	22.760	20.953	20,807,900
2022-03-17	20.940	21.950	20.800	21.950	20.207	6,277,500
2022-03-16	20.900	21.010	20.510	20.950	19.287	6,706,800
2022-03-15	20.990	21.200	20.640	20.900	19.241	7,338,100
2022-03-14	21.540	21.790	20.820	21.050	19.379	6,447,800
2022-03-11	22.000	22.300	21.300	21.540	19.830	7,414,400
2022-03-10	22.650	22.750	21.800	22.050	20.299	9,376,900
2022-03-09	22.130	22.820	22.070	22.620	20.824	8,389,800
2022-03-08	21.960	22.360	21.580	22.030	20.281	8,868,800
2022-03-07	22.150	22.360	21.770	21.920	20.180	9,920,100
2022-03-04	22.290	22.520	22.160	22.310	20.539	8,603,600
2022-03-03	21.810	22.450	21.690	22.350	20.576	11,348,700
2022-03-02	21.330	22.160	21.010	21.810	20.078	6,715,900
2022-02-25	20.530	21.190	20.400	21.110	19.434	10,842,400
2022-02-24	20.040	20.640	19.990	20.510	18.882	6,268,000
2022-02-23	20.510	20.720	20.030	20.450	18.826	8,096,100
2022-02-22	21.380	21.420	20.480	20.520	18.891	9,896,700
2022-02-21	21.940	21.940	21.000	21.180	19.498	7,166,600
2022-02-18	22.980	23.010	21.480	21.760	20.032	11,809,400
2022-02-17	22.980	23.240	22.730	22.860	21.045	6,280,300
2022-02-16	22.300	23.050	22.210	22.920	21.100	8,664,900
2022-02-15	22.480	22.590	21.940	22.300	20.530	7,372,600
2022-02-14	22.270	22.730	22.040	22.270	20.502	12,091,600
2022-02-11	22.400	22.520	22.040	22.270	20.502	6,387,300
2022-02-10	22.430	22.530	22.000	22.320	20.548	3,829,500
2022-02-09	22.170	22.580	22.040	22.360	20.585	5,529,300
2022-02-08	22.580	22.640	21.860	22.170	20.410	9,080,200
2022-02-07	23.120	23.160	22.470	22.540	20.750	6,137,300
2022-02-04	23.610	23.620	22.680	23.310	21.459	6,505,800
2022-02-03	23.630	23.910	23.440	23.640	21.763	3,259,000
2022-02-02	23.830	24.100	23.480	23.630	21.754	7,136,200
2022-02-01	23.960	24.000	23.370	23.700	21.818	5,699,300
2022-01-31	23.290	24.100	23.130	23.770	21.883	12,053,600
2022-01-28	23.040	23.540	22.940	23.210	21.367	7,062,900
2022-01-27	22.610	23.360	22.610	23.360	21.505	9,507,300
2022-01-26	22.110	23.020	22.040	22.430	20.649	8,951,600
2022-01-25	21.520	22.050	21.410	21.960	20.217	9,111,700
2022-01-24	21.980	22.130	21.450	21.650	19.931	4,620,900
2022-01-21	22.220	22.370	21.820	21.980	20.235	7,714,300
2022-01-20	22.070	22.770	22.060	22.400	20.622	5,895,400
2022-01-19	21.500	22.420	21.370	21.970	20.226	9,478,700
2022-01-18	21.120	21.440	21.020	21.310	19.618	3,839,300
2022-01-17	21.170	21.560	21.000	21.080	19.406	4,393,000
2022-01-14	21.050	21.370	20.990	21.220	19.535	3,053,300
2022-01-13	21.070	21.380	20.950	21.050	19.379	3,926,600
2022-01-12	20.450	21.390	20.360	21.230	19.544	7,841,100
2022-01-11	19.700	20.720	19.590	20.560	18.928	8,906,000
2022-01-10	19.810	19.950	19.390	19.730	18.164	5,970,500
2022-01-07	19.800	20.030	19.640	19.810	18.237	5,231,700
2022-01-06	20.280	20.380	19.630	19.770	18.200	6,832,500
2022-01-05	21.260	21.370	20.230	20.240	18.633	8,466,900
2022-01-04	21.180	21.650	21.040	21.300	19.609	6,331,300
2022-01-03	21.770	22.180	21.060	21.170	19.489	8,988,900
2021-12-30	21.490	21.840	21.480	21.690	19.968	5,705,600
2021-12-29	21.520	21.640	21.270	21.460	19.756	2,401,200
2021-12-28	21.390	21.630	21.200	21.450	19.747	3,394,300

← NewerPage 20 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.