Cosan SA (CSAN3)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -1.91570881226 | 7.83 | 8.09 | 7.47 | 19521060 | 7.78626901 | CS |
| 4 | -0.73 | -8.68014268728 | 8.41 | 9.32 | 7.46 | 22264011 | 8.02497481 | CS |
| 12 | -3.87 | -33.5064935065 | 11.55 | 11.63 | 7.46 | 19754762 | 8.94499853 | CS |
| 26 | -4.99 | -39.3843725335 | 12.67 | 14.18 | 7.46 | 14316062 | 10.52340773 | CS |
| 52 | -10.32 | -57.3333333333 | 18 | 19.08 | 7.46 | 12051679 | 12.27383364 | CS |
| 156 | -15.93 | -67.4714104193 | 23.61 | 25.22 | 7.46 | 9730359 | 15.51961926 | CS |
| 260 | -13.22 | -63.2535885167 | 20.9 | 27.39 | 7.46 | 7657924 | 17.05789423 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -0.16 | -2.07 | 7.74 | 7.84 | 7.51 | 31308700 |
| 1737581400 | 7.73 | -0.02 | -0.26 | 7.84 | 7.91 | 7.66 | 25724300 |
| 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 |
| 1733520600 | 9.4 | -0.42 | -4.28 | 9.77 | 9.7899999 | 9.26 | 21732400 |
| 1733434200 | 9.82 | 0.1 | 1.03 | 9.84 | 10.01 | 9.74 | 17899600 |
| 1733347800 | 9.72 | -0.22 | -2.21 | 9.94 | 9.96 | 9.64 | 20680200 |
| 1733261340 | 9.94 | -0.05 | -0.50 | 10 | 10.13 | 9.81 | 13743300 |
| 1733174940 | 9.99 | -0.2 | -1.96 | 10.11 | 10.21 | 9.78 | 19262500 |
| 1732915740 | 10.19 | 0.52 | 5.38 | 9.75 | 10.19 | 9.48 | 26054300 |
| 1732829400 | 9.67 | -1.08 | -10.05 | 10.63 | 10.76 | 9.67 | 37568300 |
| 1732743000 | 10.75 | -0.26 | -2.36 | 11.02 | 11.13 | 10.75 | 15425300 |
| 1732656600 | 11.01 | -0.23 | -2.05 | 11.24 | 11.34 | 10.97 | 12525400 |
| 1732570140 | 11.24 | 0.11 | 0.99 | 11.16 | 11.37 | 11.09 | 14457400 |
| 1732310940 | 11.13 | 0.64 | 6.10 | 10.61 | 11.27 | 10.6 | 28173100 |
| 1732224600 | 10.49 | -0.51 | -4.64 | 10.92 | 10.94 | 10.49 | 20259800 |
| 1732051800 | 11 | -0.05 | -0.45 | 11.09 | 11.18 | 10.87 | 10663700 |
| 1731965340 | 11.05 | -0.25 | -2.21 | 11.4 | 11.59 | 11.05 | 16429900 |
| 1731619800 | 11.3 | -0.13 | -1.14 | 11.41 | 11.58 | 11.26 | 14720400 |
| 1731533400 | 11.43 | 0.07 | 0.62 | 11.35 | 11.46 | 11.23 | 15499900 |
| 1731446940 | 11.36 | -0.27 | -2.32 | 11.55 | 11.63 | 11.27 | 11950500 |
| 1731360540 | 11.63 | -0.04 | -0.34 | 11.61 | 11.74 | 11.45 | 7949600 |
| 1731101400 | 11.67 | -0.38 | -3.15 | 11.72 | 11.87 | 11.58 | 12046300 |
| 1731014940 | 12.05 | -0.08 | -0.66 | 12.06 | 12.27 | 12 | 11773000 |
| 1730928600 | 12.13 | 0.06 | 0.50 | 11.71 | 12.14 | 11.64 | 7381800 |
| 1730842200 | 12.07 | -0.01 | -0.08 | 12.03 | 12.13 | 11.81 | 8518000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
