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

Cosan S.A. ADS (NY:CSAN)

4.980 -0.560 (-10.11%)
Streaming Delayed Price Updated: 12:09 PM EDT, Apr 4, 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 (%)
Apr 03, 2025 5.430 5.605 5.430 5.540 1,493,952 +0.22(+4.14%)
Apr 02, 2025 5.230 5.345 5.170 5.320 663,588 +0.10(+1.92%)
Apr 01, 2025 5.200 5.335 5.180 5.220 877,445 +0.00(+0.00%)
Mar 31, 2025 5.300 5.310 5.205 5.220 651,641 -0.16(-2.97%)
Mar 28, 2025 5.390 5.430 5.275 5.380 895,128 -0.06(-1.10%)
Mar 27, 2025 5.370 5.560 5.360 5.440 803,917 +0.05(+0.93%)
Mar 26, 2025 5.460 5.475 5.330 5.390 884,626 -0.01(-0.19%)
Mar 25, 2025 5.390 5.535 5.390 5.400 791,052 +0.07(+1.31%)
Mar 24, 2025 5.430 5.480 5.290 5.330 766,245 -0.17(-3.09%)
Mar 21, 2025 5.470 5.540 5.460 5.500 888,571 -0.05(-0.90%)
Mar 20, 2025 5.640 5.675 5.525 5.550 958,583 -0.10(-1.77%)
Mar 19, 2025 5.480 5.730 5.480 5.650 1,583,247 +0.17(+3.10%)
Mar 18, 2025 5.510 5.510 5.415 5.480 1,049,187 -0.02(-0.36%)
Mar 17, 2025 5.360 5.605 5.355 5.500 1,355,219 +0.22(+4.17%)
Mar 14, 2025 5.080 5.300 5.040 5.280 1,392,462 +0.35(+7.10%)
Mar 13, 2025 4.790 4.995 4.780 4.930 918,420 +0.13(+2.71%)
Mar 12, 2025 4.850 4.890 4.770 4.800 791,601 -0.03(-0.62%)
Mar 11, 2025 4.860 4.890 4.730 4.830 806,515 -0.09(-1.83%)
Mar 10, 2025 4.990 5.110 4.860 4.920 1,085,707 -0.12(-2.38%)
Mar 07, 2025 4.940 5.100 4.930 5.040 697,710 +0.10(+2.02%)
Mar 06, 2025 4.960 5.020 4.890 4.940 708,928 -0.01(-0.20%)
Mar 05, 2025 4.800 4.975 4.800 4.950 942,513 +0.24(+5.10%)
Mar 04, 2025 4.710 4.770 4.540 4.710 1,117,115 -0.04(-0.84%)
Mar 03, 2025 4.990 5.010 4.745 4.750 743,811 -0.06(-1.25%)
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%)
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.