Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan S.A. ADS (NY: CSAN )

4.810 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 28, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2025 4.980 4.995 4.770 4.810 1,555,557 -0.29(-5.69%)
Feb 27, 2025 4.810 5.190 4.810 5.100 964,056 +0.22(+4.51%)
Feb 26, 2025 5.000 5.000 4.860 4.880 1,060,140 -0.11(-2.20%)
Feb 25, 2025 4.990 5.065 4.965 4.990 893,326 +0.12(+2.46%)
Feb 24, 2025 5.050 5.050 4.835 4.870 1,131,054 -0.27(-5.25%)
Feb 21, 2025 5.260 5.270 5.105 5.140 420,573 -0.13(-2.47%)
Feb 20, 2025 5.350 5.360 5.265 5.270 419,889 +0.01(+0.19%)
Feb 19, 2025 5.390 5.410 5.240 5.260 844,533 -0.25(-4.54%)
Feb 18, 2025 5.520 5.635 5.490 5.510 1,089,011 +0.08(+1.47%)
Feb 14, 2025 5.250 5.440 5.200 5.430 1,489,933 +0.37(+7.31%)
Feb 13, 2025 5.040 5.120 5.003 5.060 1,455,090 -0.05(-0.98%)
Feb 12, 2025 5.070 5.130 4.980 5.110 1,548,234 -0.20(-3.77%)
Feb 11, 2025 5.220 5.330 5.220 5.310 933,693 +0.12(+2.31%)
Feb 10, 2025 5.090 5.225 5.070 5.190 815,431 +0.23(+4.64%)
Feb 07, 2025 5.270 5.270 4.950 4.960 1,421,897 -0.42(-7.81%)
Feb 06, 2025 5.290 5.395 5.215 5.380 800,543 +0.13(+2.48%)
Feb 05, 2025 5.260 5.360 5.220 5.250 1,776,916 -0.19(-3.49%)
Feb 04, 2025 5.350 5.470 5.300 5.440 780,720 +0.01(+0.18%)
Feb 03, 2025 5.250 5.455 5.200 5.430 1,349,916 +0.04(+0.74%)
Jan 31, 2025 5.530 5.630 5.370 5.390 1,741,586 -0.18(-3.23%)
Jan 30, 2025 5.240 5.570 5.210 5.570 3,631,450 +0.39(+7.53%)
Jan 29, 2025 5.170 5.255 5.120 5.180 872,991 -0.06(-1.15%)
Jan 28, 2025 5.350 5.350 5.220 5.240 707,661 -0.14(-2.60%)
Jan 27, 2025 5.330 5.380 5.245 5.380 1,294,658 +0.24(+4.67%)
Jan 24, 2025 5.210 5.247 5.130 5.140 671,422 -0.03(-0.58%)
Jan 23, 2025 5.270 5.280 5.110 5.170 913,727 -0.04(-0.77%)
Jan 22, 2025 5.200 5.330 5.195 5.210 1,069,965 +0.07(+1.36%)
Jan 21, 2025 5.150 5.175 5.010 5.140 1,445,278 -0.38(-6.88%)
Jan 17, 2025 5.720 5.755 5.510 5.520 1,099,772 -0.32(-5.48%)
Jan 16, 2025 6.000 6.000 5.730 5.840 1,436,321 +0.08(+1.39%)
Jan 15, 2025 5.690 5.775 5.580 5.760 595,177 +0.26(+4.73%)
Jan 14, 2025 5.400 5.530 5.340 5.500 896,193 +0.02(+0.36%)
Jan 13, 2025 5.380 5.610 5.375 5.480 699,884 +0.20(+3.79%)
Jan 10, 2025 5.380 5.430 5.265 5.280 655,771 -0.12(-2.22%)
Jan 08, 2025 5.440 5.460 5.350 5.400 1,265,385 -0.21(-3.74%)
Jan 07, 2025 5.630 5.790 5.560 5.610 1,590,507 +0.05(+0.90%)
Jan 06, 2025 5.430 5.635 5.370 5.560 1,146,198 +0.33(+6.31%)
Jan 03, 2025 5.260 5.320 5.210 5.230 1,226,618 -0.11(-2.06%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.