Cosan SA (CSAN)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.625 | 4.8 | 5.11 | 4.73 | 842989 | 4.93216662 | CS |
| 4 | -0.24 | -4.73372781065 | 5.07 | 5.635 | 4.54 | 997047 | 5.02989992 | CS |
| 12 | -0.775 | -13.8269402319 | 5.605 | 6 | 4.54 | 1122949 | 5.28976121 | CS |
| 26 | -4.2 | -46.511627907 | 9.03 | 10.11 | 4.54 | 905609 | 6.40487324 | CS |
| 52 | -8.51 | -63.7931034483 | 13.34 | 13.52 | 4.54 | 669786 | 7.79052495 | CS |
| 156 | -12.12 | -71.5044247788 | 16.95 | 20.97 | 4.54 | 429896 | 10.73538419 | CS |
| 260 | -11.64 | -70.6739526412 | 16.47 | 21.3 | 4.54 | 388805 | 11.84473037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 4.83 | -0.09 | -1.83 | 4.86 | 4.89 | 4.73 | 806515 |
| 1741646400 | 4.92 | -0.12 | -2.38 | 4.99 | 5.11 | 4.86 | 1085707 |
| 1741390800 | 5.04 | 0.1 | 2.02 | 4.94 | 5.0997 | 4.93 | 696710 |
| 1741304400 | 4.94 | -0.01 | -0.20 | 4.96 | 5.0199999 | 4.89 | 708928 |
| 1741218000 | 4.95 | 0.24 | 5.10 | 4.8 | 4.975 | 4.8 | 942563 |
| 1741131600 | 4.71 | -0.04 | -0.84 | 4.71 | 4.7699999 | 4.54 | 1117115 |
| 1741045200 | 4.75 | -0.06 | -1.25 | 4.99 | 5.01 | 4.745 | 743811 |
| 1740786000 | 4.8099999 | -0.29 | -5.69 | 4.98 | 4.995 | 4.7699999 | 1555557 |
| 1740699600 | 5.1 | 0.22 | 4.51 | 4.87 | 5.19 | 4.8099999 | 964056 |
| 1740613200 | 4.88 | -0.11 | -2.20 | 5 | 5 | 4.86 | 1060140 |
| 1740526800 | 4.99 | 0.12 | 2.46 | 4.99 | 5.065 | 4.965 | 893326 |
| 1740440400 | 4.87 | -0.27 | -5.25 | 5.05 | 5.05 | 4.835 | 1131054 |
| 1740181200 | 5.14 | -0.13 | -2.47 | 5.26 | 5.2699 | 5.105 | 420573 |
| 1740094800 | 5.2699999 | 0.01 | 0.19 | 5.35 | 5.36 | 5.265 | 419889 |
| 1740008400 | 5.26 | -0.25 | -4.54 | 5.39 | 5.41 | 5.24 | 841414 |
| 1739922000 | 5.51 | 0.08 | 1.47 | 5.5199999 | 5.635 | 5.49 | 1089011 |
| 1739576400 | 5.43 | 0.37 | 7.31 | 5.2 | 5.44 | 5.2 | 1489683 |
| 1739490000 | 5.0599999 | -0.05 | -0.98 | 5.04 | 5.12 | 5.0034 | 1455090 |
| 1739403600 | 5.11 | -0.2 | -3.77 | 5.07 | 5.13 | 4.98 | 1548234 |
| 1739317200 | 5.3099999 | 0.12 | 2.31 | 5.22 | 5.33 | 5.22 | 933693 |
| 1739230800 | 5.19 | 0.23 | 4.64 | 5.09 | 5.225 | 5.07 | 815431 |
| 1738971600 | 4.96 | -0.42 | -7.81 | 5.2699999 | 5.2699999 | 4.95 | 1421886 |
| 1738885200 | 5.38 | 0.13 | 2.48 | 5.29 | 5.3949999 | 5.215 | 801028 |
| 1738798800 | 5.25 | -0.19 | -3.49 | 5.26 | 5.36 | 5.22 | 1776916 |
| 1738712400 | 5.44 | 0.01 | 0.18 | 5.35 | 5.47 | 5.3 | 780720 |
| 1738626000 | 5.43 | 0.04 | 0.74 | 5.25 | 5.455 | 5.2 | 1349916 |
| 1738366800 | 5.39 | -0.18 | -3.23 | 5.53 | 5.63 | 5.37 | 1726040 |
| 1738280400 | 5.57 | 0.39 | 7.53 | 5.24 | 5.57 | 5.21 | 3631056 |
| 1738194000 | 5.18 | -0.06 | -1.15 | 5.17 | 5.255 | 5.12 | 872991 |
| 1738107600 | 5.24 | -0.14 | -2.60 | 5.35 | 5.35 | 5.22 | 700363 |
| 1738021200 | 5.38 | 0.24 | 4.67 | 5.33 | 5.38 | 5.245 | 1289072 |
| 1737762000 | 5.14 | -0.07 | -1.34 | 5.21 | 5.2474999 | 5.13 | 671414 |
| 1737675600 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1737589200 | 5.21 | 0.07 | 1.36 | 5.22 | 5.33 | 5.195 | 1019051 |
| 1737502800 | 5.14 | -0.38 | -6.88 | 5.16 | 5.175 | 5.0101 | 1416174 |
| 1737157200 | 5.5199999 | -0.32 | -5.48 | 5.72 | 5.755 | 5.51 | 1099722 |
| 1737070800 | 5.84 | 0.08 | 1.39 | 6 | 6 | 5.73 | 1436321 |
| 1736984400 | 5.76 | 0.26 | 4.73 | 5.69 | 5.775 | 5.58 | 595177 |
| 1736898000 | 5.5 | 0.02 | 0.36 | 5.4 | 5.53 | 5.34 | 894993 |
| 1736811600 | 5.48 | 0.2 | 3.79 | 5.38 | 5.61 | 5.375 | 699885 |
| 1736552400 | 5.28 | -0.12 | -2.22 | 5.38 | 5.43 | 5.265 | 655771 |
| 1736379600 | 5.4 | -0.21 | -3.74 | 5.44 | 5.46 | 5.35 | 1265032 |
| 1736293200 | 5.61 | 0.05 | 0.90 | 5.63 | 5.79 | 5.5599999 | 1590506 |
| 1736206800 | 5.5599999 | 0.33 | 6.31 | 5.43 | 5.635 | 5.37 | 1145823 |
| 1735947600 | 5.23 | -0.11 | -2.06 | 5.26 | 5.32 | 5.21 | 1226618 |
| 1735861200 | 5.34 | -0.1 | -1.84 | 5.28 | 5.48 | 5.09 | 1465479 |
| 1735688400 | 5.44 | 0.07 | 1.30 | 5.38 | 5.495 | 5.37 | 876440 |
| 1735602000 | 5.37 | -0.01 | -0.19 | 5.38 | 5.39 | 5.245 | 1266756 |
| 1735342800 | 5.38 | -0.13 | -2.36 | 5.41 | 5.5099 | 5.315 | 1381777 |
| 1735256400 | 5.51 | -0.09 | -1.61 | 5.51 | 5.615 | 5.46 | 909419 |
| 1735077840 | 5.6 | 0.01 | 0.18 | 5.6 | 5.61 | 5.55 | 88254 |
| 1734997200 | 5.59 | -0.03 | -0.53 | 5.58 | 5.605 | 5.5 | 1138917 |
| 1734738000 | 5.62 | 0.17 | 3.12 | 5.5199999 | 5.698244 | 5.42 | 1408775 |
| 1734651600 | 5.45 | 0.08 | 1.49 | 5.48 | 5.555 | 5.3949999 | 1362264 |
| 1734565200 | 5.37 | -0.48 | -8.21 | 5.64 | 5.6449999 | 5.295 | 2343247 |
| 1734478800 | 5.85 | 0.18 | 3.17 | 5.63 | 5.89 | 5.57 | 1439780 |
| 1734392400 | 5.67 | -0.24 | -4.06 | 5.79 | 5.925 | 5.63 | 1485731 |
| 1734133200 | 5.91 | -0.21 | -3.43 | 6.0599999 | 6.08 | 5.9 | 1419973 |
| 1734046800 | 6.12 | -0.41 | -6.28 | 6.33 | 6.33 | 6.0199999 | 1472913 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
