Cosan S.A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-27	21.250	21.560	21.170	21.410	19.710	3,303,100
2021-12-23	21.420	21.480	21.060	21.150	19.471	4,131,400
2021-12-22	21.350	21.510	21.040	21.400	19.701	5,440,600
2021-12-21	21.560	21.680	21.300	21.340	19.646	4,045,500
2021-12-20	22.000	22.030	21.380	21.670	19.950	5,249,300
2021-12-17	22.120	22.250	21.930	22.140	20.382	7,079,500
2021-12-16	22.300	22.580	22.160	22.340	20.566	7,003,200
2021-12-15	21.790	22.520	21.730	22.280	20.511	9,511,900
2021-12-14	22.420	23.100	22.130	22.200	20.437	5,650,600
2021-12-13	22.400	22.490	22.010	22.170	20.065	5,532,900
2021-12-10	22.120	22.550	22.120	22.260	20.146	5,368,100
2021-12-09	22.170	22.340	21.820	22.020	19.929	4,595,800
2021-12-08	22.110	22.500	22.010	22.210	20.101	8,170,500
2021-12-07	22.080	22.220	21.680	21.970	19.884	5,827,900
2021-12-06	22.440	22.770	21.780	21.890	19.812	7,627,500
2021-12-03	22.000	22.700	21.930	22.370	20.246	9,427,900
2021-12-02	21.590	22.050	21.350	21.940	19.857	8,631,800
2021-12-01	21.400	21.810	21.020	21.220	19.205	7,796,600
2021-11-30	21.480	21.750	20.860	21.250	19.232	15,905,100
2021-11-29	21.470	21.890	21.320	21.480	19.440	6,302,900
2021-11-26	21.000	21.350	20.830	21.300	19.278	6,947,000
2021-11-25	21.320	22.040	21.210	21.520	19.477	5,994,100
2021-11-24	21.120	21.500	21.050	21.210	19.196	7,669,600
2021-11-23	20.700	21.440	20.550	21.270	19.250	9,822,300
2021-11-22	21.100	21.590	20.660	20.660	18.698	5,586,200
2021-11-19	20.950	21.530	20.880	21.060	19.060	5,076,000
2021-11-18	20.870	21.370	20.760	20.970	18.979	4,734,000
2021-11-17	21.050	21.560	20.480	20.820	18.843	8,577,300
2021-11-16	21.270	21.830	20.200	20.790	18.816	10,334,800
2021-11-12	21.810	21.900	20.990	21.110	19.106	7,289,700
2021-11-11	21.580	22.410	21.470	21.860	19.784	5,386,400
2021-11-10	20.980	21.840	20.910	21.280	19.259	9,346,500
2021-11-09	20.600	21.460	20.550	21.020	19.024	5,673,200
2021-11-08	20.520	20.990	20.480	20.640	18.680	4,871,300
2021-11-05	20.530	21.120	20.300	20.780	18.807	6,175,600
2021-11-04	20.460	20.590	20.040	20.230	18.309	5,432,000
2021-11-03	19.900	20.730	19.790	20.560	18.608	10,704,100
2021-11-01	20.050	20.430	19.900	20.190	18.273	7,291,900
2021-10-29	20.300	20.370	19.680	19.790	17.911	7,081,100
2021-10-28	20.340	20.700	20.010	20.140	18.228	8,737,500
2021-10-27	20.810	21.010	20.430	20.550	18.599	7,353,200
2021-10-26	21.210	21.700	20.630	20.720	18.753	10,077,700
2021-10-25	21.080	22.030	20.940	21.670	19.612	7,464,000
2021-10-22	20.720	21.180	19.530	20.920	18.934	19,921,700
2021-10-21	21.880	21.960	20.710	21.290	19.269	13,124,600
2021-10-20	22.670	22.670	21.990	22.200	20.092	8,432,900
2021-10-19	23.000	23.180	22.350	22.550	20.409	6,892,800
2021-10-18	23.060	23.590	22.830	23.260	21.051	3,385,500
2021-10-15	23.500	23.500	23.110	23.250	21.042	7,793,000
2021-10-14	23.690	23.700	23.260	23.500	21.269	3,487,800

← NewerPage 21 of 21 · 1,250 trading days

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.