5 DAY PERFORMANCE
+75.98%
1 MONTH PERFORMANCE
+49.00%
3 MONTH PERFORMANCE
+33.04%
6 MONTH PERFORMANCE
-15.98%
YEAR-TO-DATE PERFORMANCE
+13.16%
1 YEAR PERFORMANCE
+12.59%
Cosan S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/21/2026 | $2.61 | $2.75 (5.36%) | $2.77 | $2.60 | 2.27 M | $2.71 B |
| 08/20/2026 | $2.57 | $2.54 (-1.17%) | $2.66 | $2.48 | 3.91 M | $2.50 B |
| 08/19/2026 | $2.49 | $2.54 (2.01%) | $2.56 | $2.44 | 5.87 M | $2.50 B |
| 08/18/2026 | $2.51 | $2.40 (-4.38%) | $2.57 | $2.38 | 2.69 M | $2.36 B |
| 08/17/2026 | $2.50 | $2.52 (0.8%) | $2.54 | $2.41 | 4.13 M | $2.48 B |
| 08/14/2026 | $2.53 | $2.52 (-0.4%) | $2.53 | $2.45 | 2.24 M | $4.93 B |
| 08/13/2026 | $2.53 | $2.61 (3.16%) | $2.62 | $2.53 | 843.92 K | $5.11 B |
| 08/12/2026 | $2.59 | $2.56 (-1.16%) | $2.60 | $2.51 | 1.30 M | $5.01 B |
| 08/11/2026 | $2.67 | $2.58 (-3.37%) | $2.69 | $2.57 | 1.54 M | $5.05 B |
| 08/10/2026 | $2.87 | $2.72 (-5.23%) | $2.88 | $2.71 | 1.62 M | $5.33 B |
| 08/07/2026 | $2.96 | $2.88 (-2.7%) | $2.97 | $2.86 | 1.15 M | $5.64 B |
| 08/06/2026 | $3.05 | $2.97 (-2.62%) | $3.06 | $2.96 | 996.93 K | $5.82 B |
| 08/05/2026 | $3.20 | $3.04 (-5%) | $3.20 | $3.04 | 873.00 K | $5.95 B |
| 08/04/2026 | $3.27 | $3.13 (-4.28%) | $3.30 | $3.09 | 1.65 M | $6.13 B |
| 08/03/2026 | $3.21 | $3.23 (0.62%) | $3.25 | $3.17 | 818.60 K | $6.32 B |
| 07/31/2026 | $3.15 | $3.22 (2.22%) | $3.25 | $3.05 | 1.84 M | $6.31 B |
| 07/30/2026 | $3.12 | $3.16 (1.28%) | $3.18 | $3.10 | 1.46 M | $6.19 B |
| 07/29/2026 | $3.14 | $3.06 (-2.55%) | $3.16 | $3.04 | 1.05 M | $5.99 B |
| 07/28/2026 | $3.17 | $3.11 (-1.89%) | $3.20 | $3.11 | 1.37 M | $6.09 B |
| 07/27/2026 | $3.03 | $3.09 (1.98%) | $3.10 | $3.02 | 820.66 K | $6.05 B |
| 07/24/2026 | $3.06 | $3.00 (-1.96%) | $3.07 | $3.00 | 712.30 K | $5.87 B |
| 07/23/2026 | $3.09 | $3.11 (0.65%) | $3.13 | $3.06 | 839.00 K | $6.09 B |
| 07/22/2026 | $3.06 | $3.13 (2.29%) | $3.15 | $3.06 | 858.65 K | $6.13 B |
| 07/21/2026 | $3.00 | $2.99 (-0.33%) | $3.03 | $2.94 | 710.28 K | $5.85 B |
| 07/20/2026 | $3.07 | $3.00 (-2.28%) | $3.08 | $2.99 | 503.13 K | $5.87 B |
| 07/17/2026 | $3.03 | $3.05 (0.66%) | $3.11 | $3.00 | 792.75 K | $5.97 B |
| 07/16/2026 | $3.08 | $3.08 (0%) | $3.12 | $3.04 | 796.00 K | $6.03 B |
| 07/15/2026 | $3.07 | $3.09 (0.65%) | $3.15 | $3.04 | 533.40 K | $6.05 B |
| 07/14/2026 | $3.09 | $3.07 (-0.65%) | $3.11 | $3.05 | 1.10 M | $6.01 B |
| 07/13/2026 | $3.17 | $3.06 (-3.47%) | $3.18 | $3.05 | 601.00 K | $5.99 B |
| 07/10/2026 | $3.12 | $3.15 (0.96%) | $3.19 | $3.09 | 1.53 M | $6.17 B |
| 07/09/2026 | $2.96 | $3.02 (2.03%) | $3.05 | $2.94 | 908.20 K | $5.91 B |
| 07/08/2026 | $2.99 | $2.94 (-1.67%) | $3.01 | $2.94 | 774.60 K | $5.76 B |
| 07/07/2026 | $3.03 | $3.01 (-0.66%) | $3.05 | $2.96 | 957.54 K | $5.89 B |
| 07/06/2026 | $2.97 | $3.03 (2.02%) | $3.05 | $2.97 | 1.12 M | $5.93 B |
| 07/02/2026 | $2.89 | $2.88 (-0.35%) | $2.96 | $2.82 | 1.22 M | $5.64 B |
| 07/01/2026 | $2.84 | $2.83 (-0.35%) | $2.84 | $2.71 | 1.53 M | $5.54 B |
| 06/30/2026 | $2.80 | $2.88 (2.86%) | $2.88 | $2.80 | 1.21 M | $5.64 B |
| 06/29/2026 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.80 | 907.30 K | $5.58 B |
| 06/26/2026 | $2.85 | $2.91 (2.11%) | $2.96 | $2.85 | 1.76 M | $5.70 B |
| 06/25/2026 | $2.90 | $2.88 (-0.69%) | $2.98 | $2.87 | 1.58 M | $5.64 B |
| 06/24/2026 | $2.88 | $2.89 (0.35%) | $2.91 | $2.84 | 1.25 M | $5.66 B |
| 06/23/2026 | $2.80 | $2.93 (4.64%) | $2.94 | $2.79 | 2.09 M | $5.74 B |
| 06/22/2026 | $2.74 | $2.82 (2.92%) | $2.89 | $2.73 | 2.32 M | $5.52 B |
| 06/18/2026 | $2.73 | $2.66 (-2.56%) | $2.77 | $2.65 | 1.47 M | $5.21 B |
| 06/17/2026 | $2.75 | $2.72 (-1.09%) | $2.85 | $2.72 | 3.53 M | $5.33 B |
| 06/16/2026 | $2.60 | $2.59 (-0.38%) | $2.65 | $2.57 | 961.56 K | $5.07 B |
| 06/15/2026 | $2.76 | $2.62 (-5.07%) | $2.79 | $2.56 | 1.61 M | $5.13 B |
| 06/12/2026 | $2.70 | $2.67 (-1.11%) | $2.73 | $2.66 | 995.88 K | $5.23 B |
| 06/11/2026 | $2.65 | $2.66 (0.38%) | $2.70 | $2.52 | 3.59 M | $5.21 B |
| 06/10/2026 | $2.63 | $2.63 (0%) | $2.68 | $2.62 | 2.38 M | $5.15 B |
| 06/09/2026 | $2.73 | $2.69 (-1.47%) | $2.74 | $2.61 | 3.91 M | $5.27 B |
| 06/08/2026 | $2.76 | $2.66 (-3.62%) | $2.79 | $2.66 | 4.34 M | $5.21 B |
| 06/05/2026 | $2.80 | $2.79 (-0.36%) | $2.82 | $2.73 | 2.70 M | $2.73 B |
| 06/04/2026 | $2.85 | $2.87 (0.7%) | $2.87 | $2.81 | 1.01 M | $2.81 B |
| 06/03/2026 | $2.96 | $2.85 (-3.72%) | $2.98 | $2.82 | 6.26 M | $2.79 B |
| 06/02/2026 | $3.08 | $3.07 (-0.32%) | $3.16 | $3.05 | 1.89 M | $3.01 B |
| 06/01/2026 | $3.01 | $3.06 (1.66%) | $3.12 | $2.99 | 2.63 M | $3.00 B |
| 05/29/2026 | $3.01 | $3.00 (-0.33%) | $3.08 | $2.96 | 6.94 M | $2.94 B |
| 05/28/2026 | $3.14 | $3.11 (-0.96%) | $3.20 | $3.04 | 3.08 M | $3.04 B |
| 05/27/2026 | $3.32 | $3.18 (-4.22%) | $3.36 | $3.17 | 2.78 M | $3.11 B |
| 05/26/2026 | $3.29 | $3.34 (1.52%) | $3.37 | $3.23 | 2.52 M | $3.27 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.
