5 DAY PERFORMANCE
+10.32%
1 MONTH PERFORMANCE
+8.81%
3 MONTH PERFORMANCE
-9.15%
6 MONTH PERFORMANCE
-39.57%
YEAR-TO-DATE PERFORMANCE
+2.21%
1 YEAR PERFORMANCE
-58.45%
Cosan S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.85 | $4.80 (-1.03%) | $4.89 | $4.77 | 791,453 | $2.25 B |
| 03/11/2025 | $4.86 | $4.83 (-0.62%) | $4.89 | $4.73 | 806,540 | $2.25 B |
| 03/10/2025 | $4.99 | $4.92 (-1.4%) | $5.11 | $4.86 | 1.09 M | $2.29 B |
| 03/07/2025 | $4.94 | $5.04 (2.02%) | $5.10 | $4.93 | 697,710 | $2.35 B |
| 03/06/2025 | $4.96 | $4.94 (-0.4%) | $5.02 | $4.89 | 709,418 | $2.30 B |
| 03/05/2025 | $4.80 | $4.95 (3.13%) | $4.97 | $4.80 | 942,563 | $2.31 B |
| 03/04/2025 | $4.71 | $4.71 (0%) | $4.77 | $4.54 | 1.12 M | $2.20 B |
| 03/03/2025 | $4.99 | $4.75 (-4.81%) | $5.01 | $4.75 | 743,811 | $2.21 B |
| 02/28/2025 | $4.98 | $4.81 (-3.41%) | $5.00 | $4.77 | 1.56 M | $2.24 B |
| 02/27/2025 | $4.81 | $5.10 (6.03%) | $5.19 | $4.81 | 964,100 | $2.38 B |
| 02/26/2025 | $5.00 | $4.88 (-2.4%) | $5.00 | $4.86 | 1.06 M | $2.28 B |
| 02/25/2025 | $4.99 | $4.99 (0%) | $5.07 | $4.97 | 893,326 | $2.33 B |
| 02/24/2025 | $5.05 | $4.87 (-3.56%) | $5.05 | $4.84 | 1.13 M | $2.27 B |
| 02/21/2025 | $5.26 | $5.14 (-2.28%) | $5.27 | $5.11 | 420,600 | $2.40 B |
| 02/20/2025 | $5.35 | $5.27 (-1.5%) | $5.36 | $5.27 | 419,900 | $2.46 B |
| 02/19/2025 | $5.39 | $5.26 (-2.41%) | $5.41 | $5.24 | 844,533 | $2.45 B |
| 02/18/2025 | $5.52 | $5.51 (-0.18%) | $5.64 | $5.49 | 1.09 M | $2.57 B |
| 02/14/2025 | $5.25 | $5.43 (3.43%) | $5.44 | $5.20 | 1.49 M | $2.53 B |
| 02/13/2025 | $5.04 | $5.06 (0.4%) | $5.12 | $5.00 | 1.46 M | $2.36 B |
| 02/12/2025 | $5.07 | $5.11 (0.79%) | $5.13 | $4.98 | 1.55 M | $2.38 B |
| 02/11/2025 | $5.22 | $5.31 (1.72%) | $5.33 | $5.22 | 933,700 | $2.48 B |
| 02/10/2025 | $5.09 | $5.19 (1.96%) | $5.23 | $5.07 | 815,439 | $2.42 B |
| 02/07/2025 | $5.27 | $4.96 (-5.88%) | $5.27 | $4.95 | 1.42 M | $2.31 B |
| 02/06/2025 | $5.29 | $5.38 (1.7%) | $5.40 | $5.22 | 801,202 | $2.51 B |
| 02/05/2025 | $5.26 | $5.25 (-0.19%) | $5.36 | $5.22 | 1.78 M | $2.45 B |
| 02/04/2025 | $5.35 | $5.44 (1.68%) | $5.47 | $5.30 | 780,871 | $2.54 B |
| 02/03/2025 | $5.25 | $5.43 (3.43%) | $5.46 | $5.20 | 1.35 M | $2.53 B |
| 01/31/2025 | $5.53 | $5.39 (-2.53%) | $5.63 | $5.37 | 1.74 M | $2.51 B |
| 01/30/2025 | $5.24 | $5.57 (6.3%) | $5.57 | $5.21 | 3.63 M | $2.60 B |
| 01/29/2025 | $5.17 | $5.18 (0.19%) | $5.26 | $5.12 | 873,000 | $2.42 B |
| 01/28/2025 | $5.35 | $5.24 (-2.06%) | $5.35 | $5.22 | 707,700 | $2.44 B |
| 01/27/2025 | $5.33 | $5.38 (0.94%) | $5.38 | $5.25 | 1.29 M | $2.51 B |
| 01/24/2025 | $5.21 | $5.14 (-1.34%) | $5.25 | $5.13 | 671,422 | $2.40 B |
| 01/23/2025 | $5.27 | $5.17 (-1.9%) | $5.28 | $5.11 | 913,747 | $2.41 B |
| 01/22/2025 | $5.20 | $5.21 (0.19%) | $5.33 | $5.20 | 1.07 M | $2.43 B |
| 01/21/2025 | $5.15 | $5.14 (-0.19%) | $5.18 | $5.01 | 1.45 M | $2.40 B |
| 01/17/2025 | $5.72 | $5.52 (-3.5%) | $5.76 | $5.51 | 1.10 M | $2.57 B |
| 01/16/2025 | $6.00 | $5.84 (-2.67%) | $6.00 | $5.73 | 1.44 M | $2.72 B |
| 01/15/2025 | $5.69 | $5.76 (1.23%) | $5.78 | $5.58 | 600,100 | $2.69 B |
| 01/14/2025 | $5.40 | $5.50 (1.85%) | $5.53 | $5.34 | 896,200 | $2.56 B |
| 01/13/2025 | $5.38 | $5.48 (1.86%) | $5.61 | $5.38 | 699,900 | $2.56 B |
| 01/10/2025 | $5.38 | $5.28 (-1.86%) | $5.43 | $5.27 | 655,800 | $2.46 B |
| 01/08/2025 | $5.44 | $5.40 (-0.74%) | $5.46 | $5.35 | 1.27 M | $2.52 B |
| 01/07/2025 | $5.63 | $5.61 (-0.36%) | $5.79 | $5.56 | 1.59 M | $2.62 B |
| 01/06/2025 | $5.43 | $5.56 (2.39%) | $5.64 | $5.37 | 1.15 M | $2.59 B |
| 01/03/2025 | $5.26 | $5.23 (-0.57%) | $5.32 | $5.21 | 1.23 M | $2.44 B |
| 01/02/2025 | $5.28 | $5.34 (1.14%) | $5.48 | $5.09 | 1.47 M | $2.49 B |
| 12/31/2024 | $5.38 | $5.44 (1.12%) | $5.50 | $5.37 | 876,450 | $2.54 B |
| 12/30/2024 | $5.38 | $5.37 (-0.19%) | $5.39 | $5.25 | 1.27 M | $2.50 B |
| 12/27/2024 | $5.41 | $5.38 (-0.55%) | $5.51 | $5.32 | 1.38 M | $2.51 B |
| 12/26/2024 | $5.51 | $5.51 (0%) | $5.62 | $5.46 | 909,429 | $2.57 B |
| 12/24/2024 | $5.60 | $5.60 (0%) | $5.61 | $5.55 | 88,300 | $2.61 B |
| 12/23/2024 | $5.58 | $5.59 (0.18%) | $5.61 | $5.50 | 1.14 M | $2.61 B |
| 12/20/2024 | $5.52 | $5.62 (1.81%) | $5.70 | $5.42 | 1.41 M | $2.62 B |
| 12/19/2024 | $5.48 | $5.45 (-0.55%) | $5.56 | $5.40 | 1.36 M | $2.54 B |
| 12/18/2024 | $5.64 | $5.37 (-4.79%) | $5.65 | $5.30 | 2.34 M | $2.50 B |
| 12/17/2024 | $5.63 | $5.85 (3.91%) | $5.89 | $5.57 | 1.44 M | $2.73 B |
| 12/16/2024 | $5.79 | $5.67 (-2.07%) | $5.93 | $5.63 | 1.49 M | $2.64 B |
| 12/13/2024 | $6.06 | $5.91 (-2.48%) | $6.08 | $5.90 | 1.42 M | $2.76 B |
| 12/12/2024 | $6.33 | $6.12 (-3.32%) | $6.33 | $6.02 | 1.47 M | $2.85 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
