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 (%)
Apr 28, 2023 10.91 11.28 10.87 11.22 328,140 +0.15(+1.37%)
Apr 27, 2023 11.00 11.14 10.92 11.07 296,944 +0.17(+1.56%)
Apr 26, 2023 11.23 11.28 10.87 10.90 350,585 -0.35(-3.11%)
Apr 25, 2023 11.42 11.42 11.10 11.25 403,105 -0.30(-2.62%)
Apr 24, 2023 11.25 11.58 11.19 11.55 273,677 +0.36(+3.21%)
Apr 21, 2023 11.50 11.50 11.10 11.20 196,554 -0.28(-2.47%)
Apr 20, 2023 11.34 11.56 11.32 11.48 233,023 +0.11(+1.00%)
Apr 19, 2023 11.72 11.72 11.33 11.37 355,475 -0.46(-3.91%)
Apr 18, 2023 11.74 11.98 11.73 11.83 974,165 -0.17(-1.42%)
Apr 17, 2023 12.07 12.07 11.86 12.00 439,452 -0.07(-0.55%)
Apr 14, 2023 11.89 12.16 11.84 12.07 342,015 +0.04(+0.31%)
Apr 13, 2023 12.08 12.22 12.01 12.03 386,981 -0.15(-1.24%)
Apr 12, 2023 12.05 12.33 11.99 12.18 752,482 +0.43(+3.62%)
Apr 11, 2023 11.50 11.80 11.27 11.75 797,145 +0.75(+6.78%)
Apr 10, 2023 11.06 11.12 10.94 11.01 256,237 +0.04(+0.34%)
Apr 06, 2023 10.85 11.03 10.79 10.97 206,656 +0.06(+0.52%)
Apr 05, 2023 11.07 11.08 10.77 10.91 1,097,635 -0.17(-1.53%)
Apr 04, 2023 11.23 11.30 11.07 11.08 1,152,721 -0.15(-1.35%)
Apr 03, 2023 11.15 11.30 11.09 11.23 257,505 +0.07(+0.59%)
Mar 31, 2023 11.62 11.66 11.14 11.17 595,088 -0.33(-2.88%)
Mar 30, 2023 11.76 11.82 11.18 11.50 637,659 +0.40(+3.57%)
Mar 29, 2023 10.71 11.18 10.62 11.10 852,489 +0.43(+4.07%)
Mar 28, 2023 10.36 10.78 10.36 10.67 355,632 +0.43(+4.15%)
Mar 27, 2023 10.11 10.33 10.01 10.24 320,352 +0.26(+2.65%)
Mar 24, 2023 9.788 10.12 9.731 9.977 386,437 +0.26(+2.72%)
Mar 23, 2023 9.949 9.968 9.571 9.713 402,407 -0.18(-1.81%)
Mar 22, 2023 9.911 10.19 9.868 9.892 245,682 -0.02(-0.19%)
Mar 21, 2023 10.08 10.24 9.902 9.911 256,864 -0.25(-2.42%)
Mar 20, 2023 10.16 10.28 10.01 10.16 244,157 +0.05(+0.47%)
Mar 17, 2023 10.10 10.18 9.939 10.11 394,193 -0.14(-1.38%)
Mar 16, 2023 10.18 10.33 9.949 10.25 1,158,496 +0.08(+0.84%)
Mar 15, 2023 10.15 10.38 9.911 10.17 592,222 -0.29(-2.80%)
Mar 14, 2023 10.60 10.83 10.37 10.46 276,785 +0.19(+1.84%)
Mar 13, 2023 10.56 10.72 10.26 10.27 641,565 -0.57(-5.23%)
Mar 10, 2023 10.93 11.08 10.79 10.84 355,398 -0.44(-3.94%)
Mar 09, 2023 11.46 11.57 11.27 11.28 220,660 -0.08(-0.67%)
Mar 08, 2023 11.25 11.49 11.19 11.36 491,135 +0.30(+2.73%)
Mar 07, 2023 11.01 11.06 10.83 11.05 375,837 -0.05(-0.43%)
Mar 06, 2023 10.56 11.10 10.53 11.10 448,264 +0.38(+3.52%)
Mar 03, 2023 10.83 10.87 10.70 10.72 343,192 +0.08(+0.71%)
Mar 02, 2023 10.73 11.01 10.64 10.65 326,509 -0.08(-0.70%)
Mar 01, 2023 10.88 10.95 10.62 10.72 411,775 -0.09(-0.87%)
Feb 28, 2023 10.87 10.91 10.65 10.82 1,177,778 -0.06(-0.52%)
Feb 27, 2023 10.80 10.93 10.60 10.87 397,314 +0.16(+1.50%)
Feb 24, 2023 11.07 11.07 10.65 10.71 630,758 -0.51(-4.55%)
Feb 23, 2023 11.46 11.51 11.06 11.22 400,126 +0.05(+0.42%)
Feb 22, 2023 10.96 11.29 10.85 11.18 838,098 +0.24(+2.16%)
Feb 21, 2023 11.34 11.61 10.94 10.94 121,431 -0.45(-3.98%)
Feb 17, 2023 11.50 11.64 11.34 11.39 287,786 -0.09(-0.74%)
Feb 16, 2023 11.26 11.65 11.26 11.48 179,031 +0.08(+0.66%)
Feb 15, 2023 11.36 11.49 11.19 11.40 414,221 +0.14(+1.26%)
Feb 14, 2023 11.33 11.48 11.11 11.26 249,285 -0.23(-1.97%)
Feb 13, 2023 11.41 11.72 11.41 11.49 198,274 +0.14(+1.25%)
Feb 10, 2023 11.26 11.44 11.23 11.35 164,298 +0.20(+1.78%)
Feb 09, 2023 11.54 11.59 11.12 11.15 292,327 -0.57(-4.84%)
Feb 08, 2023 11.73 11.87 11.55 11.72 174,507 +0.07(+0.57%)
Feb 07, 2023 11.76 11.86 11.58 11.65 234,269 -0.01(-0.08%)
Feb 06, 2023 11.53 11.72 11.41 11.66 200,401 -0.09(-0.80%)
Feb 03, 2023 11.86 12.02 11.59 11.75 262,394 -0.35(-2.89%)
Feb 02, 2023 12.74 12.77 11.97 12.10 339,796 -0.19(-1.54%)
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.