5 DAY PERFORMANCE
-14.98%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-14.50%
6 MONTH PERFORMANCE
-21.72%
YEAR-TO-DATE PERFORMANCE
-16.54%
1 YEAR PERFORMANCE
-26.66%
Cosan S.A. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.61 | $4.93 (-12.12%) | $5.61 | $4.88 | 3.40 M | $2.29 B |
| 12/04/2025 | $5.41 | $5.45 (0.74%) | $5.52 | $5.38 | 994.95 K | $2.53 B |
| 12/03/2025 | $5.35 | $5.36 (0.19%) | $5.45 | $5.29 | 1.82 M | $2.49 B |
| 12/02/2025 | $5.03 | $5.34 (6.16%) | $5.43 | $5.03 | 2.65 M | $2.48 B |
| 12/01/2025 | $4.87 | $4.91 (0.82%) | $4.99 | $4.80 | 1.38 M | $2.28 B |
| 11/28/2025 | $5.02 | $4.89 (-2.59%) | $5.04 | $4.85 | 1.02 M | $2.27 B |
| 11/26/2025 | $4.75 | $4.97 (4.63%) | $5.01 | $4.75 | 1.77 M | $2.31 B |
| 11/25/2025 | $4.66 | $4.71 (1.07%) | $4.76 | $4.64 | 1.11 M | $2.19 B |
| 11/24/2025 | $4.68 | $4.70 (0.43%) | $4.79 | $4.65 | 1.07 M | $2.18 B |
| 11/21/2025 | $4.68 | $4.64 (-0.85%) | $4.68 | $4.50 | 1.33 M | $2.16 B |
| 11/20/2025 | $4.67 | $4.55 (-2.57%) | $4.76 | $4.55 | 1.05 M | $2.11 B |
| 11/19/2025 | $4.75 | $4.65 (-2.11%) | $4.88 | $4.63 | 1.24 M | $2.16 B |
| 11/18/2025 | $4.77 | $4.76 (-0.21%) | $4.91 | $4.71 | 2.14 M | $2.21 B |
| 11/17/2025 | $4.92 | $4.77 (-3.05%) | $5.29 | $4.75 | 2.42 M | $2.22 B |
| 11/14/2025 | $5.00 | $5.09 (1.8%) | $5.30 | $4.99 | 2.17 M | $2.37 B |
| 11/13/2025 | $5.28 | $5.08 (-3.79%) | $5.28 | $4.88 | 3.18 M | $2.36 B |
| 11/12/2025 | $5.11 | $5.19 (1.57%) | $5.23 | $4.88 | 3.99 M | $2.41 B |
| 11/11/2025 | $5.14 | $5.30 (3.11%) | $5.36 | $4.99 | 2.90 M | $2.46 B |
| 11/10/2025 | $4.91 | $4.91 (0%) | $4.92 | $4.72 | 3.69 M | $2.28 B |
| 11/07/2025 | $4.62 | $4.75 (2.81%) | $4.78 | $4.52 | 5.16 M | $2.21 B |
| 11/06/2025 | $4.76 | $4.68 (-1.68%) | $4.97 | $4.58 | 12.52 M | $2.17 B |
| 11/05/2025 | $4.38 | $4.49 (2.51%) | $4.53 | $4.37 | 1.39 M | $2.09 B |
| 11/04/2025 | $4.32 | $4.31 (-0.23%) | $4.45 | $4.29 | 3.32 M | $2.00 B |
| 11/03/2025 | $4.55 | $4.60 (1.1%) | $4.73 | $4.54 | 1.53 M | $2.14 B |
| 10/31/2025 | $4.46 | $4.59 (2.91%) | $4.60 | $4.28 | 2.98 M | $2.13 B |
| 10/30/2025 | $4.43 | $4.45 (0.45%) | $4.53 | $4.40 | 1.34 M | $2.07 B |
| 10/29/2025 | $4.57 | $4.51 (-1.31%) | $4.61 | $4.47 | 1.75 M | $2.10 B |
| 10/28/2025 | $4.51 | $4.55 (0.89%) | $4.59 | $4.48 | 937.94 K | $2.11 B |
| 10/27/2025 | $4.45 | $4.54 (2.02%) | $4.56 | $4.35 | 2.23 M | $2.11 B |
| 10/24/2025 | $4.59 | $4.41 (-3.92%) | $4.63 | $4.39 | 2.78 M | $2.05 B |
| 10/23/2025 | $4.51 | $4.55 (0.89%) | $4.57 | $4.42 | 1.40 M | $2.11 B |
| 10/22/2025 | $4.40 | $4.42 (0.45%) | $4.43 | $4.34 | 1.22 M | $2.05 B |
| 10/21/2025 | $4.28 | $4.44 (3.74%) | $4.50 | $4.28 | 1.46 M | $2.06 B |
| 10/20/2025 | $4.35 | $4.33 (-0.46%) | $4.40 | $4.31 | 743.31 K | $2.01 B |
| 10/17/2025 | $4.14 | $4.31 (4.11%) | $4.32 | $4.13 | 860.81 K | $2.00 B |
| 10/16/2025 | $4.33 | $4.16 (-3.93%) | $4.37 | $4.13 | 1.85 M | $1.93 B |
| 10/15/2025 | $4.25 | $4.33 (1.88%) | $4.35 | $4.22 | 1.50 M | $2.01 B |
| 10/14/2025 | $4.21 | $4.28 (1.66%) | $4.29 | $4.21 | 992.91 K | $1.99 B |
| 10/13/2025 | $4.29 | $4.28 (-0.23%) | $4.37 | $4.25 | 1.38 M | $1.99 B |
| 10/10/2025 | $4.36 | $4.22 (-3.21%) | $4.36 | $4.11 | 2.41 M | $1.96 B |
| 10/09/2025 | $4.38 | $4.35 (-0.68%) | $4.42 | $4.26 | 1.10 M | $2.02 B |
| 10/08/2025 | $4.36 | $4.38 (0.46%) | $4.44 | $4.33 | 884.92 K | $2.04 B |
| 10/07/2025 | $4.43 | $4.33 (-2.26%) | $4.47 | $4.31 | 1.53 M | $2.01 B |
| 10/06/2025 | $4.54 | $4.50 (-0.88%) | $4.56 | $4.44 | 1.24 M | $2.09 B |
| 10/03/2025 | $4.44 | $4.54 (2.25%) | $4.55 | $4.42 | 1.02 M | $2.11 B |
| 10/02/2025 | $4.57 | $4.40 (-3.72%) | $4.62 | $4.39 | 2.04 M | $2.04 B |
| 10/01/2025 | $4.61 | $4.57 (-0.87%) | $4.66 | $4.55 | 1.73 M | $2.12 B |
| 09/30/2025 | $4.69 | $4.60 (-1.92%) | $4.70 | $4.55 | 1.23 M | $2.14 B |
| 09/29/2025 | $4.68 | $4.66 (-0.43%) | $4.70 | $4.57 | 1.09 M | $2.17 B |
| 09/26/2025 | $4.60 | $4.63 (0.65%) | $4.65 | $4.51 | 1.89 M | $2.15 B |
| 09/25/2025 | $4.97 | $4.65 (-6.44%) | $4.97 | $4.60 | 2.26 M | $2.16 B |
| 09/24/2025 | $4.86 | $4.99 (2.67%) | $5.13 | $4.85 | 2.96 M | $2.32 B |
| 09/23/2025 | $4.59 | $4.77 (3.92%) | $4.87 | $4.57 | 7.15 M | $2.22 B |
| 09/22/2025 | $4.67 | $4.65 (-0.43%) | $4.67 | $4.29 | 12.50 M | $2.16 B |
| 09/19/2025 | $5.70 | $5.66 (-0.7%) | $5.74 | $5.55 | 1.10 M | $2.63 B |
| 09/18/2025 | $6.00 | $5.88 (-2%) | $6.00 | $5.84 | 1.02 M | $2.73 B |
| 09/17/2025 | $5.87 | $5.95 (1.36%) | $6.01 | $5.85 | 2.24 M | $2.76 B |
| 09/16/2025 | $5.71 | $5.82 (1.93%) | $5.87 | $5.64 | 1.97 M | $2.70 B |
| 09/15/2025 | $5.52 | $5.62 (1.81%) | $5.69 | $5.46 | 1.01 M | $2.61 B |
| 09/12/2025 | $5.41 | $5.53 (2.22%) | $5.57 | $5.40 | 1.24 M | $2.57 B |
| 09/11/2025 | $5.43 | $5.47 (0.74%) | $5.56 | $5.39 | 1.35 M | $2.54 B |
| 09/10/2025 | $5.29 | $5.40 (2.08%) | $5.43 | $5.29 | 1.58 M | $2.51 B |
| 09/09/2025 | $5.40 | $5.29 (-2.04%) | $5.41 | $5.20 | 1.52 M | $2.46 B |
| 09/08/2025 | $5.50 | $5.48 (-0.36%) | $5.53 | $5.34 | 2.06 M | $2.55 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.
