Cosan S.A (CSAN) Historical Stock Data
18.24 ↑0.37 (2.07%)
As of Market Close on May 27th, 2022.
Historical Data
In the past 30 trading days, CSAN is down -0.18% a day on average. There have been 15 days where Cosan S.A closed green and 15 days where CSAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-27 | 17.80 | 18.24 | ↑$0.44 (2.47%) | 17.74 | 18.57 | 230.60K |
| 2022-05-26 | 16.63 | 17.87 | ↑$1.24 (7.46%) | 16.62 | 17.96 | 242.70K |
| 2022-05-25 | 16.05 | 16.53 | ↑$0.48 (2.99%) | 16.02 | 16.65 | 140.10K |
| 2022-05-24 | 16.30 | 16.27 | ↓$0.03 (-0.18%) | 15.71 | 16.33 | 247.79K |
| 2022-05-23 | 15.59 | 16.00 | ↑$0.41 (2.63%) | 15.54 | 16.07 | 137.20K |
| 2022-05-20 | 14.93 | 15.27 | ↑$0.34 (2.28%) | 14.82 | 15.27 | 274.40K |
| 2022-05-19 | 14.79 | 14.84 | ↑$0.05 (0.34%) | 14.70 | 15.10 | 398.27K |
| 2022-05-18 | 15.14 | 14.53 | ↓$0.61 (-4.03%) | 14.51 | 15.16 | 225.78K |
| 2022-05-17 | 15.29 | 15.32 | ↑$0.03 (0.20%) | 15.17 | 15.50 | 144.20K |
| 2022-05-16 | 15.04 | 14.72 | ↓$0.32 (-2.13%) | 14.50 | 15.12 | 173.49K |
| 2022-05-13 | 14.69 | 15.04 | ↑$0.35 (2.38%) | 14.65 | 15.16 | 333.37K |
| 2022-05-12 | 14.00 | 14.32 | ↑$0.32 (2.29%) | 13.77 | 14.35 | 211.50K |
| 2022-05-11 | 13.82 | 14.16 | ↑$0.34 (2.46%) | 13.82 | 14.50 | 224.23K |
| 2022-05-10 | 14.00 | 13.86 | ↓$0.14 (-1.00%) | 13.56 | 14.06 | 324.45K |
| 2022-05-09 | 13.90 | 13.60 | ↓$0.30 (-2.16%) | 13.24 | 13.91 | 253.89K |
| 2022-05-06 | 15.13 | 14.59 | ↓$0.54 (-3.57%) | 14.45 | 15.15 | 151.88K |
| 2022-05-05 | 15.85 | 15.22 | ↓$0.63 (-3.97%) | 15.01 | 15.86 | 193.02K |
| 2022-05-04 | 15.75 | 16.21 | ↑$0.46 (2.92%) | 15.23 | 16.24 | 268.43K |
| 2022-05-03 | 15.82 | 15.80 | ↓$0.02 (-0.13%) | 15.49 | 15.97 | 189.59K |
| 2022-05-02 | 16.51 | 15.94 | ↓$0.57 (-3.45%) | 15.78 | 16.53 | 194.33K |
| 2022-04-29 | 17.65 | 16.98 | ↓$0.67 (-3.80%) | 16.85 | 17.87 | 166.12K |
| 2022-04-28 | 17.16 | 17.20 | ↑$0.04 (0.23%) | 16.85 | 17.42 | 125.45K |
| 2022-04-27 | 17.35 | 17.28 | ↓$0.07 (-0.40%) | 17.11 | 17.47 | 425.98K |
| 2022-04-26 | 17.74 | 17.30 | ↓$0.44 (-2.48%) | 17.30 | 17.75 | 121.03K |
| 2022-04-25 | 17.85 | 18.00 | ↑$0.15 (0.84%) | 17.48 | 18.14 | 136.68K |
| 2022-04-22 | 19.03 | 18.26 | ↓$0.77 (-4.05%) | 18.16 | 19.26 | 168.27K |
| 2022-04-21 | 19.62 | 18.82 | ↓$0.80 (-4.08%) | 18.67 | 19.67 | 99.73K |
| 2022-04-20 | 19.27 | 19.54 | ↑$0.27 (1.40%) | 19.19 | 20.30 | 280.46K |
| 2022-04-19 | 19.63 | 19.44 | ↓$0.19 (-0.97%) | 19.07 | 19.73 | 198.75K |
| 2022-04-18 | 19.78 | 19.81 | ↑$0.03 (0.15%) | 19.60 | 19.96 | 209.78K |
Create an account or log in to view more rows.
$CSAN buy the dip…smfh
$CSAN Spike it!
$CSAN Buying again tomorrow.
$CSAN Waiting waiting waiting — you know for what !!! Announcement!!!
$CSAN Exciting times ahead people.
$CSAN Waiting waiting waiting — you know for what !!! Announcement!!!
$CSAN why is there no volume? Is that suspicious?
$CSAN hint hint this is when you buy a few
$CSAN I warned everyone this company sucks
$CSAN Be patient !!