Cosan SA (CSAN3F)
BOV
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 8.05 | -0.2 | -2.42 | 8.21 | 8.3 | 8.05 | 35984 |
| 1736458140 | 8.25 | 0.13 | 1.60 | 8.2 | 8.3 | 8.11 | 22181 |
| 1736371740 | 8.1199999 | -0.32 | -3.79 | 8.4 | 8.45 | 8.1 | 44208 |
| 1736285400 | 8.44 | 0.26 | 3.18 | 8.35 | 8.53 | 8.3 | 33299 |
| 1736198940 | 8.18 | 0.18 | 2.25 | 8.08 | 8.45 | 8.07 | 37025 |
| 1735939740 | 8 | 0.04 | 0.50 | 8.0399999 | 8.11 | 7.93 | 34710 |
| 1735853400 | 7.96 | -0.18 | -2.21 | 8.23 | 8.25 | 7.9 | 57359 |
| 1735594200 | 8.14 | -0.04 | -0.49 | 8.25 | 8.34 | 8.1 | 35979 |
| 1735334940 | 8.18 | -0.21 | -2.50 | 8.39 | 8.5 | 8.15 | 66505 |
| 1735248540 | 8.39 | -0.19 | -2.21 | 8.63 | 8.64 | 8.34 | 43371 |
| 1734989340 | 8.58 | -0.01 | -0.12 | 8.56 | 8.61 | 8.42 | 66174 |
| 1734730200 | 8.59 | 0.35 | 4.25 | 8.3 | 8.67 | 8.19 | 53356 |
| 1734643800 | 8.24 | -0.05 | -0.60 | 8.38 | 8.5 | 8.2 | 81610 |
| 1734557400 | 8.2899999 | -0.59 | -6.64 | 8.91 | 8.92 | 8.2899999 | 78087 |
| 1734470940 | 8.88 | 0.22 | 2.54 | 8.75 | 8.96 | 8.57 | 46853 |
| 1734384540 | 8.66 | -0.25 | -2.81 | 9 | 9.03 | 8.64 | 63267 |
| 1734125340 | 8.91 | -0.37 | -3.99 | 9.28 | 9.3 | 8.91 | 66118 |
| 1734039000 | 9.28 | -0.53 | -5.40 | 9.74 | 9.81 | 9.09 | 67277 |
| 1733952540 | 9.81 | 0.23 | 2.40 | 9.68 | 9.99 | 9.35 | 51477 |
| 1733866140 | 9.58 | 0.22 | 2.35 | 9.46 | 9.66 | 9.45 | 29742 |
| 1733779740 | 9.36 | -0.13 | -1.37 | 9.46 | 9.68 | 9.36 | 36689 |
| 1733520600 | 9.49 | -0.41 | -4.14 | 9.85 | 9.95 | 9.27 | 74106 |
| 1733434200 | 9.9 | 0.2 | 2.06 | 9.8 | 10 | 9.75 | 34375 |
| 1733347800 | 9.7 | -0.28 | -2.81 | 10.03 | 10.03 | 9.65 | 47621 |
| 1733261340 | 9.98 | 0 | 0.00 | 10.08 | 10.15 | 9.81 | 46011 |
| 1733174940 | 9.98 | -0.05 | -0.50 | 10.19 | 10.29 | 9.7899999 | 51951 |
| 1732915740 | 10.03 | 0.23 | 2.35 | 9.81 | 10.16 | 9.5 | 76186 |
| 1732829400 | 9.8 | -1 | -9.26 | 10.76 | 10.78 | 9.76 | 115694 |
| 1732743000 | 10.8 | -0.2 | -1.82 | 11.05 | 11.14 | 10.8 | 39095 |
| 1732656600 | 11 | -0.19 | -1.70 | 11.31 | 11.35 | 10.98 | 36745 |
| 1732570140 | 11.19 | 0.19 | 1.73 | 11.13 | 11.36 | 11.09 | 33225 |
| 1732310940 | 11 | 0.5 | 4.76 | 10.6 | 11.27 | 10.6 | 47133 |
| 1732224600 | 10.5 | -0.5 | -4.55 | 11 | 11.12 | 10.5 | 79389 |
| 1732051800 | 11 | -0.29 | -2.57 | 11.13 | 11.19 | 10.87 | 40569 |
| 1731965340 | 11.29 | -0.02 | -0.18 | 11.29 | 11.6 | 11.1 | 41939 |
| 1731619800 | 11.31 | -0.18 | -1.57 | 11.5 | 11.58 | 11.26 | 34620 |
| 1731533400 | 11.49 | 0.14 | 1.23 | 11.37 | 11.57 | 11.23 | 27370 |
| 1731446940 | 11.35 | -0.25 | -2.16 | 11.6 | 11.63 | 11.27 | 43035 |
| 1731360540 | 11.6 | -0.08 | -0.68 | 11.7 | 11.73 | 11.45 | 34860 |
| 1731101400 | 11.68 | -0.31 | -2.59 | 12.04 | 12.05 | 11.58 | 43214 |
| 1731014940 | 11.99 | -0.19 | -1.56 | 12.14 | 12.27 | 11.99 | 26033 |
| 1730928600 | 12.18 | 0.09 | 0.74 | 11.99 | 12.18 | 11.64 | 24641 |
| 1730842200 | 12.09 | -0.01 | -0.08 | 12.2 | 12.2 | 11.81 | 21931 |
| 1730755800 | 12.1 | 0.53 | 4.58 | 11.6 | 12.19 | 11.57 | 31532 |
| 1730496600 | 11.57 | -0.24 | -2.03 | 11.93 | 11.98 | 11.48 | 43606 |
| 1730410200 | 11.81 | -0.27 | -2.24 | 12.05 | 12.22 | 11.81 | 23320 |
| 1730323800 | 12.08 | -0.07 | -0.58 | 12.09 | 12.28 | 12.05 | 17712 |
| 1730237340 | 12.15 | -0.02 | -0.16 | 12.09 | 12.19 | 12.02 | 17187 |
| 1730151000 | 12.17 | 0.37 | 3.14 | 11.83 | 12.32 | 11.75 | 28028 |
| 1729891800 | 11.8 | 0 | 0.00 | 11.82 | 11.87 | 11.67 | 19780 |
| 1729805400 | 11.8 | 0.07 | 0.60 | 11.82 | 11.83 | 11.59 | 19987 |
| 1729719000 | 11.73 | 0.03 | 0.26 | 11.68 | 11.73 | 11.48 | 28206 |
| 1729632600 | 11.7 | -0.07 | -0.59 | 11.74 | 11.74 | 11.49 | 41049 |
| 1729546140 | 11.77 | -0.03 | -0.25 | 11.84 | 11.92 | 11.72 | 32858 |
| 1729287000 | 11.8 | -0.11 | -0.92 | 11.99 | 12.08 | 11.8 | 33673 |
| 1729200540 | 11.91 | -0.15 | -1.24 | 12.11 | 12.11 | 11.8 | 56703 |
| 1729114140 | 12.06 | -0.06 | -0.50 | 12.12 | 12.2 | 11.98 | 33839 |
| 1729027740 | 12.12 | -0.1 | -0.82 | 12.28 | 12.33 | 12.07 | 29736 |
| 1728941340 | 12.22 | 0.09 | 0.74 | 12.12 | 12.29 | 12.03 | 35459 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
