Cosan SA (CSAN3F)
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 | 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 |
|---|---|---|---|---|---|---|---|
| 1739568600 | 7.53 | 0.33 | 4.58 | 7.28 | 7.64 | 7.25 | 35902 |
| 1739482140 | 7.2 | -0.1 | -1.37 | 7.33 | 7.33 | 7.18 | 31401 |
| 1739395740 | 7.3 | -0.24 | -3.18 | 7.55 | 7.56 | 7.12 | 62552 |
| 1739309400 | 7.54 | 0.06 | 0.80 | 7.5 | 7.58 | 7.32 | 30001 |
| 1739222940 | 7.48 | 0.27 | 3.74 | 7.22 | 7.49 | 7.19 | 41438 |
| 1738963800 | 7.21 | -0.4 | -5.26 | 7.66 | 7.66 | 7.17 | 80364 |
| 1738877340 | 7.61 | 0.11 | 1.47 | 7.56 | 7.69 | 7.43 | 41997 |
| 1738790940 | 7.5 | -0.18 | -2.34 | 7.68 | 7.72 | 7.49 | 41447 |
| 1738704600 | 7.68 | -0.09 | -1.16 | 7.85 | 7.85 | 7.61 | 30928 |
| 1738618200 | 7.77 | 0.01 | 0.13 | 7.74 | 7.84 | 7.61 | 45960 |
| 1738358940 | 7.76 | -0.28 | -3.48 | 8.07 | 8.1 | 7.76 | 41954 |
| 1738272540 | 8.0399999 | 0.56 | 7.49 | 7.56 | 8.05 | 7.5 | 57908 |
| 1738186200 | 7.48 | -0.17 | -2.22 | 7.66 | 7.71 | 7.47 | 43313 |
| 1738099740 | 7.65 | -0.13 | -1.67 | 7.83 | 7.85 | 7.62 | 29992 |
| 1738013340 | 7.78 | 0.22 | 2.91 | 7.55 | 7.89 | 7.48 | 39321 |
| 1737754200 | 7.56 | -0.07 | -0.92 | 7.58 | 7.69 | 7.53 | 30483 |
| 1737667740 | 7.63 | -0.08 | -1.04 | 7.73 | 7.85 | 7.51 | 44264 |
| 1737581400 | 7.71 | -0.06 | -0.77 | 7.83 | 7.91 | 7.67 | 42164 |
| 1737495000 | 7.77 | 0.09 | 1.17 | 7.7 | 7.83 | 7.57 | 58509 |
| 1737408600 | 7.68 | -0.58 | -7.02 | 8.3 | 8.35 | 7.68 | 104349 |
| 1737149400 | 8.26 | -0.39 | -4.51 | 8.74 | 8.75 | 8.26 | 48450 |
| 1737062940 | 8.65 | 0.09 | 1.05 | 9.0399999 | 9.97 | 8.65 | 67718 |
| 1736976540 | 8.56 | 0.43 | 5.29 | 8.23 | 8.67 | 8.23 | 34860 |
| 1736890140 | 8.13 | -0.06 | -0.73 | 8.28 | 8.33 | 8.06 | 30417 |
| 1736803740 | 8.19 | 0.14 | 1.74 | 8.1199999 | 8.49 | 8.1199999 | 32195 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
