5 DAY PERFORMANCE
+52.56%
1 MONTH PERFORMANCE
+43.73%
3 MONTH PERFORMANCE
+15.80%
6 MONTH PERFORMANCE
+11.47%
YEAR-TO-DATE PERFORMANCE
+13.16%
1 YEAR PERFORMANCE
-8.96%
Cosan S.A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/22/2026 | $3.45 | $3.36 (-2.61%) | $3.48 | $3.35 | 1.64 M | $3.29 B |
| 05/21/2026 | $3.38 | $3.47 (2.66%) | $3.58 | $3.36 | 1.76 M | $3.40 B |
| 05/20/2026 | $3.32 | $3.45 (3.92%) | $3.47 | $3.28 | 3.37 M | $3.38 B |
| 05/19/2026 | $3.41 | $3.26 (-4.4%) | $3.45 | $3.25 | 3.00 M | $3.19 B |
| 05/18/2026 | $3.55 | $3.53 (-0.56%) | $3.60 | $3.51 | 1.16 M | $3.46 B |
| 05/15/2026 | $3.49 | $3.42 (-2.01%) | $3.57 | $3.30 | 5.25 M | $3.35 B |
| 05/14/2026 | $3.63 | $3.69 (1.65%) | $3.76 | $3.62 | 3.48 M | $3.61 B |
| 05/13/2026 | $3.81 | $3.63 (-4.72%) | $3.86 | $3.61 | 2.68 M | $3.55 B |
| 05/12/2026 | $3.99 | $3.88 (-2.76%) | $4.00 | $3.86 | 1.12 M | $3.80 B |
| 05/11/2026 | $4.17 | $4.00 (-4.08%) | $4.19 | $3.99 | 1.16 M | $3.92 B |
| 05/08/2026 | $4.33 | $4.17 (-3.7%) | $4.36 | $4.16 | 1.31 M | $4.08 B |
| 05/07/2026 | $4.22 | $4.18 (-0.95%) | $4.24 | $4.13 | 1.26 M | $4.09 B |
| 05/06/2026 | $4.35 | $4.25 (-2.3%) | $4.37 | $4.24 | 918.93 K | $4.16 B |
| 05/05/2026 | $4.14 | $4.30 (3.86%) | $4.32 | $4.08 | 1.56 M | $4.21 B |
| 05/04/2026 | $4.05 | $4.09 (0.99%) | $4.17 | $4.03 | 1.40 M | $4.00 B |
| 05/01/2026 | $4.07 | $4.03 (-0.98%) | $4.07 | $3.99 | 337.04 K | $3.95 B |
| 04/30/2026 | $4.00 | $4.03 (0.75%) | $4.04 | $3.93 | 1.07 M | $3.95 B |
| 04/29/2026 | $4.11 | $3.92 (-4.62%) | $4.12 | $3.90 | 3.15 M | $3.84 B |
| 04/28/2026 | $4.00 | $4.21 (5.25%) | $4.22 | $4.00 | 4.41 M | $4.12 B |
| 04/27/2026 | $4.12 | $3.99 (-3.16%) | $4.14 | $3.98 | 1.06 M | $3.91 B |
| 04/24/2026 | $4.02 | $4.08 (1.49%) | $4.08 | $4.00 | 1.07 M | $3.99 B |
| 04/23/2026 | $4.10 | $4.05 (-1.22%) | $4.14 | $4.02 | 1.38 M | $3.97 B |
| 04/22/2026 | $4.19 | $4.12 (-1.67%) | $4.33 | $4.11 | 1.66 M | $4.03 B |
| 04/21/2026 | $4.22 | $4.12 (-2.37%) | $4.26 | $4.06 | 1.81 M | $4.03 B |
| 04/20/2026 | $4.18 | $4.21 (0.72%) | $4.23 | $4.14 | 2.04 M | $4.12 B |
| 04/17/2026 | $4.40 | $4.19 (-4.77%) | $4.44 | $4.17 | 2.57 M | $4.10 B |
| 04/16/2026 | $4.34 | $4.25 (-2.07%) | $4.36 | $4.25 | 1.47 M | $4.16 B |
| 04/15/2026 | $4.40 | $4.33 (-1.59%) | $4.45 | $4.30 | 948.60 K | $4.24 B |
| 04/14/2026 | $4.44 | $4.36 (-1.8%) | $4.51 | $4.33 | 1.97 M | $4.27 B |
| 04/13/2026 | $4.34 | $4.39 (1.15%) | $4.40 | $4.25 | 877.50 K | $4.30 B |
| 04/10/2026 | $4.43 | $4.43 (0%) | $4.53 | $4.35 | 1.45 M | $4.34 B |
| 04/09/2026 | $4.14 | $4.31 (4.11%) | $4.31 | $4.14 | 2.63 M | $4.22 B |
| 04/08/2026 | $4.32 | $4.07 (-5.79%) | $4.32 | $4.06 | 2.44 M | $3.98 B |
| 04/07/2026 | $4.07 | $4.06 (-0.25%) | $4.07 | $3.98 | 1.35 M | $3.97 B |
| 04/06/2026 | $4.18 | $4.12 (-1.44%) | $4.22 | $4.10 | 1.01 M | $4.03 B |
| 04/02/2026 | $4.06 | $4.19 (3.2%) | $4.22 | $4.02 | 1.56 M | $4.10 B |
| 04/01/2026 | $4.20 | $4.22 (0.48%) | $4.37 | $4.19 | 3.32 M | $4.13 B |
| 03/31/2026 | $3.97 | $4.12 (3.78%) | $4.14 | $3.96 | 2.20 M | $4.03 B |
| 03/30/2026 | $3.94 | $3.84 (-2.54%) | $3.94 | $3.82 | 1.14 M | $3.76 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.
