Cosan S.A.(BR:CSAN3)
R$3.03+0.35 (+13.06%)
BR:CSAN3
Cosan S.A. historical prices
R$3.03
At close:+0.35 (+13.06%)
Cosan S.A. (CSAN3) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 2.69 | 3.04 | 2.69 | 3.03 | 3.03 | +13.06% | 74,953,906 | 1.78 |
| Nov 10, 2026 | 2.79 | 2.82 | 2.67 | 2.68 | 2.68 | -3.25% | 26,174,400 | 0.62 |
| Nov 09, 2026 | 2.80 | 2.88 | 2.71 | 2.77 | 2.77 | 0.00% | 38,610,000 | 0.91 |
| Nov 06, 2026 | 2.60 | 2.81 | 2.57 | 2.77 | 2.77 | +10.80% | 61,570,602 | 1.47 |
| Nov 05, 2026 | 2.47 | 2.63 | 2.46 | 2.50 | 2.50 | +4.60% | 50,621,500 | 1.21 |
| Nov 04, 2026 | 2.32 | 2.44 | 2.29 | 2.39 | 2.39 | +5.29% | 32,314,600 | 0.77 |
| Nov 03, 2026 | 2.28 | 2.37 | 2.23 | 2.27 | 2.27 | -2.58% | 36,981,699 | 0.89 |
| Nov 02, 2026 | 2.33 | 2.40 | 2.16 | 2.33 | 2.33 | 0.00% | 0 | 0.00 |
| Oct 30, 2026 | 2.23 | 2.40 | 2.16 | 2.33 | 2.33 | +3.56% | 52,432,301 | 1.26 |
| Oct 29, 2026 | 2.41 | 2.44 | 2.22 | 2.25 | 2.25 | -4.26% | 58,960,801 | 1.44 |
| Oct 28, 2026 | 2.68 | 2.68 | 2.34 | 2.35 | 2.35 | -12.31% | 87,288,703 | 2.19 |
| Oct 27, 2026 | 2.85 | 2.93 | 2.66 | 2.68 | 2.68 | -48.46% | 123,225,797 | 3.23 |
| Oct 26, 2026 | 2.60 | 3.19 | 2.60 | 2.77 | 2.77 | -46.73% | 195,883,109 | 5.55 |
| Oct 23, 2026 | 5.02 | 5.22 | 4.96 | 5.20 | 5.20 | +3.59% | 33,982,000 | 0.97 |
| Oct 22, 2026 | 5.03 | 5.12 | 4.93 | 5.02 | 5.02 | -1.38% | 25,520,199 | 0.73 |
| Oct 21, 2026 | 5.23 | 5.29 | 5.05 | 5.09 | 5.09 | -3.42% | 28,329,801 | 0.82 |
| Oct 20, 2026 | 5.26 | 5.38 | 5.20 | 5.27 | 5.27 | +3.13% | 36,912,602 | 1.08 |
| Oct 19, 2026 | 5.01 | 5.14 | 5.00 | 5.11 | 5.11 | +3.86% | 29,110,301 | 0.86 |
| Oct 16, 2026 | 4.97 | 5.10 | 4.86 | 4.92 | 4.92 | 0.00% | 23,729,100 | 0.70 |
| Oct 15, 2026 | 4.90 | 5.04 | 4.85 | 4.92 | 4.92 | -2.77% | 33,117,000 | 0.99 |
| Oct 14, 2026 | 4.82 | 5.11 | 4.80 | 5.06 | 5.06 | -0.98% | 34,856,801 | 1.05 |
| Oct 13, 2026 | 5.35 | 5.36 | 5.11 | 5.11 | 5.11 | -5.37% | 26,434,000 | 0.80 |
| Oct 12, 2026 | 5.40 | 5.47 | 5.29 | 5.40 | 5.40 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 5.32 | 5.47 | 5.29 | 5.40 | 5.40 | +3.05% | 54,898,102 | 1.68 |
| Oct 08, 2026 | 5.06 | 5.32 | 5.02 | 5.24 | 5.24 | +3.76% | 60,346,199 | 1.89 |
| Oct 07, 2026 | 4.99 | 5.12 | 4.90 | 5.05 | 5.05 | +1.00% | 46,222,699 | 1.46 |
| Oct 06, 2026 | 5.10 | 5.43 | 4.94 | 5.00 | 5.00 | -1.96% | 82,777,797 | 2.71 |
| Oct 05, 2026 | 4.65 | 5.18 | 4.64 | 5.10 | 5.10 | +23.79% | 145,981,500 | 5.13 |
| Oct 02, 2026 | 4.12 | 4.16 | 3.90 | 4.12 | 4.12 | +3.00% | 37,179,500 | 1.33 |
| Oct 01, 2026 | 4.00 | 4.02 | 3.84 | 4.00 | 4.00 | +1.01% | 35,851,500 | 1.28 |
| Sep 30, 2026 | 3.81 | 3.99 | 3.75 | 3.96 | 3.96 | +6.45% | 42,534,500 | 1.55 |
| Sep 29, 2026 | 3.74 | 3.76 | 3.65 | 3.72 | 3.72 | -0.53% | 32,506,000 | 1.19 |
| Sep 28, 2026 | 3.80 | 3.86 | 3.72 | 3.74 | 3.74 | -2.09% | 20,252,699 | 0.73 |
| Sep 25, 2026 | 3.79 | 3.89 | 3.73 | 3.82 | 3.82 | +0.26% | 16,592,600 | 0.60 |
| Sep 24, 2026 | 3.87 | 3.95 | 3.79 | 3.81 | 3.81 | -2.06% | 24,438,600 | 0.88 |
| Sep 23, 2026 | 3.68 | 3.91 | 3.66 | 3.89 | 3.89 | +4.01% | 35,254,398 | 1.28 |
| Sep 22, 2026 | 3.74 | 3.78 | 3.64 | 3.74 | 3.74 | -0.27% | 21,859,699 | 0.79 |
| Sep 21, 2026 | 3.69 | 3.75 | 3.62 | 3.75 | 3.75 | +2.74% | 21,603,500 | 0.78 |
| Sep 18, 2026 | 3.62 | 3.69 | 3.57 | 3.65 | 3.65 | -0.54% | 33,547,398 | 1.21 |
| Sep 17, 2026 | 3.67 | 3.72 | 3.58 | 3.67 | 3.67 | +0.55% | 28,785,900 | 1.03 |
| Sep 16, 2026 | 3.52 | 3.70 | 3.50 | 3.65 | 3.65 | +3.11% | 42,418,102 | 1.52 |
| Sep 15, 2026 | 3.62 | 3.64 | 3.51 | 3.54 | 3.54 | -1.94% | 29,904,900 | 1.07 |
| Sep 14, 2026 | 3.60 | 3.69 | 3.58 | 3.61 | 3.61 | -2.43% | 25,935,800 | 0.89 |
| Sep 11, 2026 | 3.70 | 3.87 | 3.69 | 3.70 | 3.70 | -3.90% | 35,846,000 | 1.24 |
| Sep 10, 2026 | 3.76 | 3.91 | 3.72 | 3.85 | 3.85 | +1.58% | 41,649,602 | 1.43 |
| Sep 09, 2026 | 3.87 | 3.89 | 3.76 | 3.79 | 3.79 | -3.07% | 24,478,000 | 0.84 |
| Sep 08, 2026 | 3.91 | 4.03 | 3.84 | 3.91 | 3.91 | +2.89% | 49,423,500 | 1.67 |
| Sep 07, 2026 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | 0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.80 | 3.85 | 3.70 | 3.80 | 3.80 | -0.52% | 24,420,900 | 0.80 |
| Sep 03, 2026 | 3.90 | 3.92 | 3.74 | 3.82 | 3.82 | +0.79% | 43,610,500 | 1.43 |
