Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Cosan SA | CSAN3 | Bovespa | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.15 | -1.02% | 14.53 | 18:45:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 14.60 | 14.46 | 14.68 | 14.53 | 14.68 |
| Industry Sector |
|---|
| Consumo não Cíclico / Alimentos Processados / Açucar e Alcool |
CSAN3 Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 14.50 | 14.88 | 14.21 | 14.51 | 9,762,120 | 0.03 | 0.21% |
| 1 Month | 15.86 | 16.07 | 14.09 | 14.97 | 12,866,480 | -1.33 | -8.39% |
| 3 Months | 18.08 | 19.08 | 14.09 | 16.07 | 9,874,795 | -3.55 | -19.63% |
| 6 Months | 16.15 | 19.89 | 14.09 | 16.97 | 8,182,833 | -1.62 | -10.03% |
| 1 Year | 14.99 | 20.81 | 14.08 | 17.14 | 8,025,966 | -0.46 | -3.07% |
| 3 Years | 22.695 | 27.39 | 13.45 | 18.99 | 8,612,865 | -8.17 | -35.98% |
| 5 Years | 11.555 | 27.39 | 10.4375 | 18.79 | 5,948,611 | 2.98 | 25.75% |
CSAN3 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30 2024 | 14.53 | -0.15 | -1.02% | 14.60 | 14.68 | 14.46 | 5,934,700 |
| Apr 29 2024 | 14.68 | -0.08 | -0.54% | 14.78 | 14.88 | 14.57 | 9,154,500 |
| Apr 26 2024 | 14.76 | 0.36 | 2.50% | 14.44 | 14.88 | 14.37 | 8,762,700 |
| Apr 25 2024 | 14.40 | 0.12 | 0.84% | 14.29 | 14.47 | 14.21 | 8,245,300 |
| Apr 24 2024 | 14.28 | -0.19 | -1.31% | 14.46 | 14.57 | 14.28 | 10,377,200 |
| Apr 23 2024 | 14.47 | -0.11 | -0.75% | 14.50 | 14.77 | 14.35 | 12,270,900 |
| Apr 22 2024 | 14.58 | 0.16 | 1.11% | 14.45 | 14.81 | 14.39 | 10,826,400 |
| Apr 19 2024 | 14.42 | -0.05 | -0.35% | 14.34 | 14.54 | 14.31 | 8,269,100 |
| Apr 18 2024 | 14.47 | 0.09 | 0.63% | 14.44 | 14.71 | 14.28 | 13,814,900 |
| Apr 17 2024 | 14.38 | 0.26 | 1.84% | 14.30 | 14.55 | 14.18 | 17,147,000 |
| Apr 16 2024 | 14.12 | -0.39 | -2.69% | 14.30 | 14.34 | 14.09 | 12,573,100 |
| Apr 15 2024 | 14.51 | -0.46 | -3.07% | 14.95 | 14.95 | 14.28 | 16,945,900 |
| Apr 12 2024 | 14.97 | -0.06 | -0.40% | 15.03 | 15.33 | 14.88 | 16,975,900 |
| Apr 11 2024 | 15.03 | -0.62 | -3.96% | 15.55 | 15.59 | 15.01 | 14,784,200 |
| Apr 10 2024 | 15.65 | -0.31 | -1.94% | 15.91 | 15.93 | 15.50 | 10,711,400 |
| Apr 09 2024 | 15.96 | 0.12 | 0.76% | 15.94 | 16.07 | 15.81 | 14,604,600 |
| Apr 08 2024 | 15.84 | 0.56 | 3.66% | 15.31 | 15.87 | 15.21 | 13,069,200 |
| Apr 05 2024 | 15.28 | -0.26 | -1.67% | 15.50 | 15.53 | 15.23 | 11,752,900 |
| Apr 04 2024 | 15.54 | -0.10 | -0.64% | 15.71 | 15.92 | 15.38 | 15,172,200 |
| Apr 03 2024 | 15.64 | 0.13 | 0.84% | 15.51 | 15.64 | 15.30 | 19,320,900 |
| Apr 02 2024 | 15.51 | -0.30 | -1.90% | 15.86 | 15.86 | 15.45 | 12,551,300 |
| Apr 01 2024 | 15.81 | -0.42 | -2.59% | 16.36 | 16.40 | 15.68 | 17,470,200 |
