Cosan SA (CSAN3)
BOV
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 | 0.16 | 2.25352112676 | 7.1 | 7.32 | 6.91 | 92986700 | 7.08855947 | CS |
| 4 | -0.39 | -5.09803921569 | 7.65 | 8.08 | 6.91 | 38192411 | 7.22340245 | CS |
| 12 | -2.02 | -21.7672413793 | 9.28 | 9.32 | 6.91 | 26405620 | 7.68101458 | CS |
| 26 | -5.69 | -43.9382239382 | 12.95 | 13.76 | 6.91 | 19074516 | 9.13313961 | CS |
| 52 | -9.01 | -55.3779963122 | 16.27 | 16.94 | 6.91 | 14443443 | 10.96841628 | CS |
| 156 | -14.89 | -67.223476298 | 22.15 | 25.22 | 6.91 | 10505890 | 14.59526514 | CS |
| 260 | -7.74 | -51.6 | 15 | 27.39 | 6.91 | 8235952 | 16.31371301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 7.27 | 0.21 | 2.97 | 7.02 | 7.32 | 6.96 | 16270600 |
| 1741296540 | 7.06 | -0.05 | -0.70 | 7.13 | 7.24 | 6.98 | 29167300 |
| 1741210140 | 7.11 | 0.02 | 0.28 | 6.97 | 7.12 | 6.91 | 23658500 |
| 1740778200 | 7.09 | -0.15 | -2.07 | 7.1 | 7.24 | 7 | 226134300 |
| 1740691740 | 7.24 | 0.24 | 3.43 | 6.98 | 7.45 | 6.98 | 36912800 |
| 1740605400 | 7 | -0.12 | -1.69 | 7.2 | 7.28 | 7 | 40056600 |
| 1740519000 | 7.12 | 0.16 | 2.30 | 6.98 | 7.24 | 6.98 | 26360700 |
| 1740432540 | 6.96 | -0.33 | -4.53 | 7.31 | 7.36 | 6.92 | 45299900 |
| 1740173400 | 7.29 | -0.18 | -2.41 | 7.49 | 7.54 | 7.22 | 19263900 |
| 1740087000 | 7.47 | 0.06 | 0.81 | 7.46 | 7.6 | 7.42 | 17192900 |
| 1740000540 | 7.41 | -0.36 | -4.63 | 7.68 | 7.75 | 7.41 | 23571200 |
| 1739914140 | 7.77 | -0.01 | -0.13 | 7.77 | 7.94 | 7.71 | 22277300 |
| 1739827800 | 7.78 | 0.2 | 2.64 | 7.47 | 8.08 | 7.34 | 34272400 |
| 1739568600 | 7.58 | 0.36 | 4.99 | 7.28 | 7.65 | 7.28 | 26001000 |
| 1739482140 | 7.22 | -0.09 | -1.23 | 7.25 | 7.32 | 7.18 | 18055700 |
| 1739395740 | 7.31 | -0.24 | -3.18 | 7.47 | 7.47 | 7.11 | 34063400 |
| 1739309400 | 7.55 | 0.1 | 1.34 | 7.49 | 7.58 | 7.31 | 11583400 |
| 1739222940 | 7.45 | 0.27 | 3.76 | 7.18 | 7.5 | 7.18 | 21551000 |
| 1738963800 | 7.18 | -0.47 | -6.14 | 7.65 | 7.65 | 7.17 | 32041100 |
| 1738877340 | 7.65 | 0.14 | 1.86 | 7.52 | 7.69 | 7.42 | 21757200 |
| 1738790940 | 7.51 | -0.17 | -2.21 | 7.68 | 7.71 | 7.49 | 23165000 |
| 1738704600 | 7.68 | -0.12 | -1.54 | 7.78 | 7.8 | 7.61 | 10882300 |
| 1738618200 | 7.8 | 0.06 | 0.78 | 7.68 | 7.84 | 7.6 | 15699200 |
| 1738358940 | 7.74 | -0.29 | -3.61 | 8.03 | 8.09 | 7.74 | 19324900 |
| 1738272540 | 8.03 | 0.55 | 7.35 | 7.53 | 8.05 | 7.51 | 32032500 |
| 1738186200 | 7.48 | -0.14 | -1.84 | 7.7 | 7.7 | 7.47 | 14638800 |
| 1738099740 | 7.62 | -0.21 | -2.68 | 7.83 | 7.86 | 7.62 | 15909900 |
| 1738013340 | 7.83 | 0.27 | 3.57 | 7.51 | 7.9 | 7.46 | 22196700 |
| 1737754200 | 7.56 | -0.01 | -0.13 | 7.56 | 7.7 | 7.53 | 12919000 |
| 1737667740 | 7.57 | -0.18 | -2.32 | 7.74 | 7.84 | 7.51 | 31308700 |
| 1737581400 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1737495000 | 7.75 | 0.11 | 1.44 | 7.7 | 7.83 | 7.57 | 27015900 |
| 1737408600 | 7.64 | -0.56 | -6.83 | 8.2 | 8.2 | 7.64 | 36878200 |
| 1737149400 | 8.2 | -0.43 | -4.98 | 8.73 | 8.75 | 8.2 | 28494500 |
| 1737062940 | 8.63 | 0.05 | 0.58 | 9.3 | 9.32 | 8.63 | 50819600 |
| 1736976540 | 8.58 | 0.35 | 4.25 | 8.31 | 8.68 | 8.3 | 29289100 |
| 1736890140 | 8.23 | 0.02 | 0.24 | 8.21 | 8.28 | 8.06 | 15181400 |
| 1736803740 | 8.21 | 0.1 | 1.23 | 8.11 | 8.49 | 8.07 | 18084000 |
| 1736544540 | 8.11 | -0.1 | -1.22 | 8.24 | 8.25 | 8.05 | 15463200 |
| 1736458140 | 8.21 | 0.01 | 0.12 | 8.15 | 8.3 | 8.1 | 7970300 |
| 1736371740 | 8.2 | -0.18 | -2.15 | 8.33 | 8.35 | 8.09 | 12836800 |
| 1736285400 | 8.38 | 0.09 | 1.09 | 8.41 | 8.52 | 8.3 | 16953500 |
| 1736198940 | 8.2899999 | 0.24 | 2.98 | 8.16 | 8.46 | 8.14 | 18328600 |
| 1735939740 | 8.05 | 0.03 | 0.37 | 8.01 | 8.1 | 7.92 | 14609100 |
| 1735853400 | 8.02 | -0.14 | -1.72 | 8.18 | 8.22 | 7.9 | 16226100 |
| 1735594200 | 8.16 | 0 | 0.00 | 8.24 | 8.2899999 | 8.1 | 11329500 |
| 1735334940 | 8.16 | -0.2 | -2.39 | 8.43 | 8.47 | 8.14 | 14586800 |
| 1735248540 | 8.36 | -0.18 | -2.11 | 8.55 | 8.59 | 8.34 | 12265900 |
| 1734989340 | 8.5399999 | 0.02 | 0.23 | 8.42 | 8.61 | 8.41 | 16158700 |
| 1734730200 | 8.52 | 0.23 | 2.77 | 8.23 | 8.66 | 8.19 | 22833000 |
| 1734643800 | 8.2899999 | -0.06 | -0.72 | 8.39 | 8.46 | 8.2 | 22037400 |
| 1734557400 | 8.35 | -0.47 | -5.33 | 8.84 | 8.85 | 8.2899999 | 29283600 |
| 1734470940 | 8.82 | 0.13 | 1.50 | 8.74 | 8.97 | 8.56 | 23688700 |
| 1734384540 | 8.69 | -0.22 | -2.47 | 8.94 | 9.01 | 8.6199999 | 15207800 |
| 1734125340 | 8.91 | -0.35 | -3.78 | 9.28 | 9.3 | 8.91 | 17339900 |
| 1734039000 | 9.26 | -0.48 | -4.93 | 9.61 | 9.61 | 9.09 | 20330000 |
| 1733952540 | 9.74 | 0.13 | 1.35 | 9.66 | 10 | 9.34 | 21706400 |
| 1733866140 | 9.61 | 0.25 | 2.67 | 9.5 | 9.66 | 9.44 | 9882500 |
| 1733779740 | 9.36 | -0.04 | -0.43 | 9.48 | 9.68 | 9.35 | 21126200 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
