Cosan SA (CSAN)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -4.15057915058 | 10.36 | 10.64 | 9.86 | 487988 | 10.26627846 | CS |
| 4 | 0.58 | 6.20320855615 | 9.35 | 10.64 | 9.33 | 442904 | 10.05242948 | CS |
| 12 | -1.44 | -12.6649076517 | 11.37 | 11.75 | 9.06 | 392622 | 10.3259966 | CS |
| 26 | -4.4 | -30.7048150733 | 14.33 | 15.27 | 9.06 | 363999 | 11.59908058 | CS |
| 52 | -6.19 | -38.3995037221 | 16.12 | 17.505 | 9.06 | 326011 | 12.9890393 | CS |
| 156 | -10.04 | -50.2754131197 | 19.97 | 21.3 | 9.06 | 291388 | 13.75139091 | CS |
| 260 | -6.54 | -39.70856102 | 16.47 | 21.3 | 9.06 | 310433 | 14.30400825 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 9.93 | 0.06 | 0.61 | 10.08 | 10.15 | 9.91 | 1127830 |
| 1721342400 | 9.8699999 | -0.57 | -5.46 | 10.18 | 10.23 | 9.86 | 866745 |
| 1721256000 | 10.44 | -0.1 | -0.95 | 10.43 | 10.535 | 10.375 | 532708 |
| 1721169600 | 10.54 | 0.04 | 0.38 | 10.59 | 10.64 | 10.39 | 284802 |
| 1721083200 | 10.5 | 0 | 0.00 | 10.49 | 10.51 | 10.34 | 348256 |
| 1720824000 | 10.5 | 0.01 | 0.10 | 10.36 | 10.52 | 10.31 | 346652 |
| 1720737600 | 10.49 | 0.13 | 1.25 | 10.52 | 10.61 | 10.38 | 469666 |
| 1720651200 | 10.36 | -0.02 | -0.19 | 10.59 | 10.59 | 10.271 | 335362 |
| 1720564800 | 10.38 | 0.24 | 2.37 | 10.15 | 10.45 | 10.15 | 364940 |
| 1720478400 | 10.14 | -0.19 | -1.84 | 10.19 | 10.265 | 10.07 | 308248 |
| 1720219200 | 10.33 | 0.26 | 2.58 | 10.31 | 10.35 | 10.14 | 677919 |
| 1720040640 | 10.07 | 0.53 | 5.56 | 9.82 | 10.075 | 9.785 | 286948 |
| 1719960000 | 9.5399999 | -0.08 | -0.83 | 9.61 | 9.68 | 9.45 | 454061 |
| 1719873600 | 9.6199999 | -0.12 | -1.23 | 9.81 | 9.89 | 9.59 | 484816 |
| 1719614400 | 9.74 | -0.23 | -2.31 | 9.91 | 9.91 | 9.6 | 512636 |
| 1719528000 | 9.97 | 0.31 | 3.21 | 9.74 | 10.01 | 9.65 | 417773 |
| 1719441600 | 9.66 | 0.01 | 0.10 | 9.51 | 9.74 | 9.48 | 426216 |
| 1719355200 | 9.65 | -0.13 | -1.33 | 9.81 | 9.8206 | 9.575 | 414753 |
| 1719268800 | 9.78 | 0.28 | 2.95 | 9.68 | 9.85 | 9.61 | 453112 |
| 1719009600 | 9.5 | 0.25 | 2.70 | 9.35 | 9.5399999 | 9.33 | 432024 |
| 1718923200 | 9.25 | 0.08 | 0.87 | 9.42 | 9.515 | 9.21 | 511014 |
| 1718750400 | 9.17 | -0.02 | -0.22 | 9.18 | 9.39 | 9.15 | 470691 |
| 1718664000 | 9.19 | -0.26 | -2.75 | 9.3 | 9.3 | 9.17 | 481968 |
| 1718404800 | 9.45 | 0.22 | 2.38 | 9.15 | 9.5092 | 9.15 | 409928 |
| 1718318400 | 9.23 | 0.12 | 1.32 | 9.15 | 9.3261 | 9.06 | 541992 |
| 1718232000 | 9.11 | -0.43 | -4.51 | 9.48 | 9.48 | 9.075 | 726836 |
| 1718145600 | 9.5399999 | 0.07 | 0.74 | 9.56 | 9.61 | 9.44 | 262421 |
| 1718059200 | 9.47 | -0.44 | -4.44 | 9.51 | 9.58 | 9.38 | 285422 |
| 1717800000 | 9.91 | -0.36 | -3.51 | 10 | 10.16 | 9.84 | 402597 |
| 1717713600 | 10.27 | 0.31 | 3.11 | 9.95 | 10.27 | 9.935 | 338187 |
| 1717627200 | 9.96 | -0.13 | -1.29 | 10.09 | 10.1 | 9.925 | 373401 |
| 1717540800 | 10.09 | -0.32 | -3.07 | 10.22 | 10.25 | 10.03 | 510192 |
| 1717454400 | 10.41 | -0.07 | -0.67 | 10.38 | 10.56 | 10.33 | 339911 |
| 1717195200 | 10.48 | -0.14 | -1.32 | 10.74 | 10.78 | 10.41 | 450035 |
| 1717108800 | 10.62 | 0.02 | 0.19 | 10.58 | 10.715 | 10.38 | 300636 |
| 1717022400 | 10.6 | -0.11 | -1.03 | 10.52 | 10.715 | 10.47 | 482634 |
| 1716936000 | 10.71 | -0.08 | -0.74 | 10.96 | 10.96 | 10.67 | 117101 |
| 1716590400 | 10.79 | 0.07 | 0.65 | 10.95 | 11.029 | 10.78 | 263883 |
| 1716504000 | 10.72 | -0.17 | -1.56 | 10.95 | 10.99 | 10.715 | 260117 |
| 1716417600 | 10.89 | -0.32 | -2.85 | 11.13 | 11.18 | 10.875 | 294419 |
| 1716331200 | 11.21 | -0.02 | -0.18 | 11.27 | 11.4 | 11.16 | 276226 |
| 1716244800 | 11.23 | 0.09 | 0.81 | 11.08 | 11.3 | 11.04 | 547983 |
| 1715985600 | 11.14 | -0.09 | -0.80 | 11.22 | 11.22 | 11.04 | 311040 |
| 1715899200 | 11.23 | 0.08 | 0.72 | 11.25 | 11.28 | 11.11 | 319664 |
| 1715812800 | 11.15 | -0.04 | -0.36 | 11.18 | 11.275 | 11.045 | 274926 |
| 1715726400 | 11.19 | 0.02 | 0.18 | 11.21 | 11.2899 | 11.145 | 231978 |
| 1715640000 | 11.17 | 0.11 | 0.99 | 11.15 | 11.2376 | 11.01 | 403651 |
| 1715380800 | 11.06 | -0.19 | -1.69 | 11.32 | 11.33 | 11.05 | 306534 |
| 1715294400 | 11.25 | -0.25 | -2.17 | 11.14 | 11.34 | 10.99 | 432401 |
| 1715208000 | 11.5 | 0.04 | 0.35 | 11.34 | 11.545 | 11.34 | 249534 |
| 1715121600 | 11.46 | 0.26 | 2.32 | 11.32 | 11.575 | 11.32 | 321712 |
| 1715035200 | 11.2 | -0.36 | -3.11 | 11.5 | 11.6 | 11.1821 | 550552 |
| 1714776000 | 11.56 | 0.23 | 2.03 | 11.7 | 11.75 | 11.47 | 358638 |
| 1714689600 | 11.33 | 0.15 | 1.34 | 11.52 | 11.61 | 11.31 | 547012 |
| 1714603200 | 11.18 | 0.09 | 0.81 | 11.05 | 11.36 | 11.005 | 209955 |
| 1714516800 | 11.09 | -0.32 | -2.80 | 11.22 | 11.3 | 11.09 | 218876 |
| 1714430400 | 11.41 | -0.02 | -0.17 | 11.44 | 11.52 | 11.35 | 315094 |
| 1714171200 | 11.43 | 0.36 | 3.25 | 11.37 | 11.595 | 11.37 | 287734 |
| 1714084800 | 11.07 | -0.07 | -0.63 | 10.99 | 11.17 | 10.965 | 227980 |
| 1713998400 | 11.14 | -0.11 | -0.98 | 11.22 | 11.25 | 11.03 | 1022321 |
| 1713912000 | 11.25 | 0.01 | 0.09 | 11.13 | 11.405 | 11.09 | 1046031 |
| 1713825600 | 11.24 | 0.16 | 1.44 | 11.1 | 11.4 | 11.04 | 584297 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
