Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

12.95 -0.07 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 12.48 12.53 12.21 12.44 266,656 +0.25(+2.09%)
Jan 30, 2023 12.41 12.41 11.97 12.19 935,811 -0.24(-1.90%)
Jan 27, 2023 12.47 12.58 12.29 12.42 306,179 -0.20(-1.57%)
Jan 26, 2023 12.53 12.62 12.40 12.62 308,594 +0.06(+0.45%)
Jan 25, 2023 12.28 12.77 12.19 12.57 428,955 +0.40(+3.26%)
Jan 24, 2023 11.86 12.31 11.75 12.17 305,001 +0.50(+4.29%)
Jan 23, 2023 11.88 12.08 11.64 11.67 1,130,495 -0.45(-3.74%)
Jan 20, 2023 12.18 12.24 11.97 12.12 931,816 -0.52(-4.11%)
Jan 19, 2023 12.56 12.80 12.30 12.64 860,246 -0.04(-0.30%)
Jan 18, 2023 13.00 13.17 12.57 12.68 583,331 -0.04(-0.30%)
Jan 17, 2023 12.37 12.78 12.36 12.72 346,474 -0.02(-0.15%)
Jan 13, 2023 12.86 12.95 12.59 12.74 367,754 -0.43(-3.23%)
Jan 12, 2023 12.74 13.41 12.56 13.16 460,355 +0.52(+4.11%)
Jan 11, 2023 12.53 12.70 12.27 12.64 240,784 +0.23(+1.83%)
Jan 10, 2023 12.09 12.47 11.99 12.41 217,045 +0.57(+4.78%)
Jan 09, 2023 11.60 11.97 11.54 11.85 348,215 -0.14(-1.18%)
Jan 06, 2023 11.71 12.02 11.61 11.99 250,334 +0.70(+6.19%)
Jan 05, 2023 10.87 11.34 10.87 11.29 331,527 +0.33(+3.02%)
Jan 04, 2023 10.81 11.07 10.75 10.96 360,172 +0.12(+1.13%)
Jan 03, 2023 11.42 11.53 10.78 10.84 573,420 -1.50(-12.17%)
Dec 30, 2022 12.24 12.54 12.22 12.34 123,132 -0.03(-0.23%)
Dec 29, 2022 12.67 12.72 12.19 12.37 154,629 -0.16(-1.28%)
Dec 28, 2022 12.31 12.73 12.28 12.53 1,121,694 +0.41(+3.35%)
Dec 27, 2022 12.06 12.18 11.96 12.12 1,017,440 -0.67(-5.24%)
Dec 23, 2022 12.44 12.79 12.44 12.79 964,483 +0.56(+4.56%)
Dec 22, 2022 12.23 12.40 12.03 12.24 966,878 +0.06(+0.47%)
Dec 21, 2022 12.20 12.24 12.01 12.18 139,007 +0.06(+0.47%)
Dec 20, 2022 12.03 12.32 12.00 12.12 304,796 +0.57(+4.91%)
Dec 19, 2022 11.23 11.56 11.23 11.55 206,780 +0.41(+3.64%)
Dec 16, 2022 11.16 11.32 11.04 11.15 212,600 -0.06(-0.51%)
Dec 15, 2022 11.27 11.50 11.13 11.21 256,367 -0.09(-0.84%)
Dec 14, 2022 11.20 11.40 11.04 11.30 395,230 -0.04(-0.33%)
Dec 13, 2022 11.83 11.87 11.31 11.34 470,555 -0.45(-3.85%)
Dec 12, 2022 11.46 11.79 11.21 11.79 368,288 -0.12(-1.03%)
Dec 09, 2022 11.84 12.14 11.76 11.91 181,025 +0.01(+0.08%)
Dec 08, 2022 12.03 12.14 11.84 11.90 284,860 -0.15(-1.25%)
Dec 07, 2022 12.19 12.24 11.88 12.06 329,290 -0.19(-1.54%)
Dec 06, 2022 12.37 12.54 12.07 12.24 239,635 +0.02(+0.15%)
Dec 05, 2022 12.42 12.56 12.20 12.23 236,675 -0.49(-3.86%)
Dec 02, 2022 12.93 13.10 12.70 12.72 188,370 +0.12(+0.98%)
Dec 01, 2022 12.81 12.93 12.58 12.59 311,411 -0.47(-3.62%)
Nov 30, 2022 12.48 13.08 12.41 13.07 419,472 +0.77(+6.22%)
Nov 29, 2022 12.47 12.63 12.22 12.30 325,191 +0.39(+3.25%)
Nov 28, 2022 11.90 12.01 11.81 11.91 221,455 +0.11(+0.96%)
Nov 25, 2022 11.93 12.15 11.77 11.80 252,124 +0.22(+1.88%)
Nov 23, 2022 11.60 11.82 11.45 11.58 338,135 -0.21(-1.76%)
Nov 22, 2022 11.80 11.82 11.55 11.79 309,130 -0.10(-0.87%)
Nov 21, 2022 11.93 11.96 11.51 11.90 248,047 -0.09(-0.79%)
Nov 18, 2022 12.24 12.41 11.88 11.99 315,407 +0.12(+1.03%)
Nov 17, 2022 11.55 11.97 11.44 11.87 291,499 -0.07(-0.55%)
Nov 16, 2022 12.42 12.54 11.89 11.93 312,650 -0.70(-5.53%)
Nov 15, 2022 12.85 13.28 12.58 12.63 117,252 +0.05(+0.38%)
Nov 14, 2022 12.35 12.81 12.27 12.58 308,594 -0.17(-1.33%)
Nov 11, 2022 12.43 12.94 12.42 12.75 377,214 +0.62(+5.14%)
Nov 10, 2022 12.34 12.58 12.00 12.13 505,616 -0.85(-6.55%)
Nov 09, 2022 13.26 13.49 12.97 12.98 267,869 -0.32(-2.41%)
Nov 08, 2022 13.32 13.62 13.15 13.30 426,726 +0.24(+1.81%)
Nov 07, 2022 13.93 13.93 13.03 13.07 317,997 -0.92(-6.55%)
Nov 04, 2022 13.77 14.24 13.48 13.98 1,053,715 +0.66(+4.96%)
Nov 03, 2022 12.58 13.43 12.54 13.32 455,074 +1.15(+9.47%)
Nov 02, 2022 12.64 12.69 12.13 12.17 179,622 -0.70(-5.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.