5 DAY PERFORMANCE
+7.19%
1 MONTH PERFORMANCE
+1.82%
3 MONTH PERFORMANCE
-4.69%
6 MONTH PERFORMANCE
-12.01%
YEAR-TO-DATE PERFORMANCE
+13.16%
1 YEAR PERFORMANCE
-21.72%
Cosan S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.81 | $3.63 (-4.72%) | $3.86 | $3.61 | 2.63 M | $3.10 B |
| 05/12/2026 | $3.99 | $3.88 (-2.76%) | $4.00 | $3.86 | 1.12 M | $3.16 B |
| 05/11/2026 | $4.17 | $4.00 (-4.08%) | $4.19 | $3.99 | 1.16 M | $3.25 B |
| 05/08/2026 | $4.33 | $4.17 (-3.7%) | $4.36 | $4.16 | 1.31 M | $3.39 B |
| 05/07/2026 | $4.22 | $4.18 (-0.95%) | $4.24 | $4.13 | 1.26 M | $3.40 B |
| 05/06/2026 | $4.35 | $4.25 (-2.3%) | $4.37 | $4.24 | 918.93 K | $3.46 B |
| 05/05/2026 | $4.14 | $4.30 (3.86%) | $4.32 | $4.08 | 1.56 M | $3.50 B |
| 05/04/2026 | $4.05 | $4.09 (0.99%) | $4.17 | $4.03 | 1.40 M | $3.33 B |
| 05/01/2026 | $4.07 | $4.03 (-0.98%) | $4.07 | $3.99 | 337.04 K | $3.28 B |
| 04/30/2026 | $4.00 | $4.03 (0.75%) | $4.04 | $3.93 | 1.07 M | $3.28 B |
| 04/29/2026 | $4.11 | $3.92 (-4.62%) | $4.12 | $3.90 | 3.15 M | $3.19 B |
| 04/28/2026 | $4.00 | $4.21 (5.25%) | $4.22 | $4.00 | 4.41 M | $3.42 B |
| 04/27/2026 | $4.12 | $3.99 (-3.16%) | $4.14 | $3.98 | 1.06 M | $3.25 B |
| 04/24/2026 | $4.02 | $4.08 (1.49%) | $4.08 | $4.00 | 1.07 M | $3.32 B |
| 04/23/2026 | $4.10 | $4.05 (-1.22%) | $4.14 | $4.02 | 1.38 M | $3.29 B |
| 04/22/2026 | $4.19 | $4.12 (-1.67%) | $4.33 | $4.11 | 1.66 M | $3.35 B |
| 04/21/2026 | $4.22 | $4.12 (-2.37%) | $4.26 | $4.06 | 1.81 M | $3.35 B |
| 04/20/2026 | $4.18 | $4.21 (0.72%) | $4.23 | $4.14 | 2.04 M | $3.42 B |
| 04/17/2026 | $4.40 | $4.19 (-4.77%) | $4.44 | $4.17 | 2.57 M | $3.41 B |
| 04/16/2026 | $4.34 | $4.25 (-2.07%) | $4.36 | $4.25 | 1.47 M | $3.46 B |
| 04/15/2026 | $4.40 | $4.33 (-1.59%) | $4.45 | $4.30 | 948.60 K | $3.52 B |
| 04/14/2026 | $4.44 | $4.36 (-1.8%) | $4.51 | $4.33 | 1.97 M | $3.55 B |
| 04/13/2026 | $4.34 | $4.39 (1.15%) | $4.40 | $4.25 | 877.50 K | $3.57 B |
| 04/10/2026 | $4.43 | $4.43 (0%) | $4.53 | $4.35 | 1.45 M | $3.60 B |
| 04/09/2026 | $4.14 | $4.31 (4.11%) | $4.31 | $4.14 | 2.63 M | $3.51 B |
| 04/08/2026 | $4.32 | $4.07 (-5.79%) | $4.32 | $4.06 | 2.44 M | $3.31 B |
| 04/07/2026 | $4.07 | $4.06 (-0.25%) | $4.07 | $3.98 | 1.35 M | $3.30 B |
| 04/06/2026 | $4.18 | $4.12 (-1.44%) | $4.22 | $4.10 | 1.01 M | $3.35 B |
| 04/02/2026 | $4.06 | $4.19 (3.2%) | $4.22 | $4.02 | 1.56 M | $3.41 B |
| 04/01/2026 | $4.20 | $4.22 (0.48%) | $4.37 | $4.19 | 3.32 M | $3.43 B |
| 03/31/2026 | $3.97 | $4.12 (3.78%) | $4.14 | $3.96 | 2.20 M | $3.35 B |
| 03/30/2026 | $3.94 | $3.84 (-2.54%) | $3.94 | $3.82 | 1.14 M | $3.12 B |
| 03/27/2026 | $3.89 | $3.86 (-0.77%) | $3.97 | $3.84 | 997.40 K | $3.14 B |
| 03/26/2026 | $4.09 | $4.00 (-2.2%) | $4.12 | $3.97 | 1.87 M | $3.25 B |
| 03/25/2026 | $4.13 | $4.16 (0.73%) | $4.22 | $4.03 | 2.90 M | $3.38 B |
| 03/24/2026 | $3.97 | $4.04 (1.76%) | $4.06 | $3.91 | 8.01 M | $3.29 B |
| 03/23/2026 | $4.06 | $4.08 (0.49%) | $4.20 | $4.03 | 5.33 M | $3.32 B |
| 03/20/2026 | $4.00 | $3.88 (-3%) | $4.00 | $3.83 | 4.82 M | $3.16 B |
| 03/19/2026 | $3.85 | $4.03 (4.68%) | $4.08 | $3.83 | 1.97 M | $3.28 B |
| 03/18/2026 | $4.02 | $4.03 (0.25%) | $4.10 | $3.95 | 1.61 M | $3.28 B |
| 03/17/2026 | $4.26 | $4.03 (-5.4%) | $4.34 | $4.02 | 1.71 M | $3.28 B |
| 03/16/2026 | $4.25 | $4.18 (-1.65%) | $4.26 | $4.10 | 1.15 M | $3.40 B |
| 03/13/2026 | $4.38 | $4.09 (-6.62%) | $4.43 | $4.06 | 895.90 K | $3.33 B |
| 03/12/2026 | $4.48 | $4.30 (-4.02%) | $4.50 | $4.29 | 2.14 M | $3.50 B |
| 03/11/2026 | $4.78 | $4.62 (-3.35%) | $4.83 | $4.58 | 1.62 M | $3.76 B |
| 03/10/2026 | $4.53 | $4.75 (4.86%) | $4.85 | $4.41 | 2.47 M | $4.42 B |
| 03/09/2026 | $4.20 | $4.46 (6.19%) | $4.51 | $4.20 | 2.50 M | $4.15 B |
| 03/06/2026 | $4.30 | $4.25 (-1.16%) | $4.36 | $4.22 | 1.32 M | $3.95 B |
| 03/05/2026 | $4.50 | $4.36 (-3.11%) | $4.53 | $4.33 | 1.85 M | $4.05 B |
| 03/04/2026 | $4.53 | $4.61 (1.77%) | $4.71 | $4.50 | 1.28 M | $4.29 B |
| 03/03/2026 | $4.53 | $4.53 (0%) | $4.61 | $4.32 | 1.95 M | $4.21 B |
| 03/02/2026 | $4.76 | $4.80 (0.84%) | $4.87 | $4.71 | 1.39 M | $4.46 B |
| 02/27/2026 | $5.17 | $4.96 (-4.06%) | $5.17 | $4.91 | 2.23 M | $4.61 B |
| 02/26/2026 | $5.11 | $5.26 (2.94%) | $5.29 | $5.01 | 2.53 M | $4.89 B |
| 02/25/2026 | $5.38 | $5.11 (-5.02%) | $5.42 | $5.11 | 1.15 M | $4.75 B |
| 02/24/2026 | $5.21 | $5.32 (2.11%) | $5.38 | $5.21 | 1.41 M | $4.94 B |
| 02/23/2026 | $5.24 | $5.19 (-0.95%) | $5.43 | $5.11 | 2.80 M | $4.82 B |
| 02/20/2026 | $4.93 | $5.06 (2.64%) | $5.09 | $4.89 | 1.22 M | $4.70 B |
| 02/19/2026 | $4.95 | $4.94 (-0.2%) | $5.03 | $4.87 | 1.87 M | $4.59 B |
| 02/18/2026 | $4.66 | $4.88 (4.72%) | $4.89 | $4.63 | 2.19 M | $4.54 B |
| 02/17/2026 | $4.67 | $4.65 (-0.43%) | $4.68 | $4.49 | 1.17 M | $4.32 B |
| 02/13/2026 | $4.71 | $4.69 (-0.42%) | $4.72 | $4.54 | 2.89 M | $4.36 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.
