Cosan SA ADR (CSAN) Historical Stock Data

13.00 ↓0.02 (-0.15%)
As of March 28, 2024, 10:59am EST.

Historical Data

In the past 30 trading days, CSAN is down -0.13% a day on average. There have been 13 days where Cosan SA ADR closed green and 17 days where CSAN closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2712.8213.02↑$0.20 (1.56%)12.7113.03572.32K
2024-03-2612.9412.83↓$0.11 (-0.85%)12.8112.95255.87K
2024-03-2513.0113.03↑$0.02 (0.15%)12.9513.07130.80K
2024-03-2213.1713.11↓$0.06 (-0.46%)13.0813.2683.43K
2024-03-2113.4313.30↓$0.13 (-0.97%)13.2413.43109.70K
2024-03-2013.1313.45↑$0.32 (2.44%)13.1313.50251.31K
2024-03-1912.9813.13↑$0.15 (1.16%)12.9713.2183.19K
2024-03-1813.1112.92↓$0.19 (-1.45%)12.9213.16156.07K
2024-03-1513.3713.08↓$0.29 (-2.17%)13.0713.42182.60K
2024-03-1413.4013.28↓$0.12 (-0.90%)13.2513.45160.04K
2024-03-1313.3913.40↑$0.01 (0.07%)13.3313.52188.65K
2024-03-1213.3413.38↑$0.04 (0.30%)13.2513.45138.88K
2024-03-1113.2213.28↑$0.06 (0.45%)13.2113.45200.16K
2024-03-0813.0613.19↑$0.13 (1.00%)13.0613.28226.61K
2024-03-0713.1913.06↓$0.13 (-0.99%)12.9813.22211.27K
2024-03-0613.2213.10↓$0.12 (-0.91%)13.0713.30290.32K
2024-03-0513.1813.21↑$0.03 (0.23%)13.1213.31211.32K
2024-03-0413.5613.42↓$0.14 (-1.03%)13.4113.57186.39K
2024-03-0113.6313.60↓$0.03 (-0.22%)13.4813.71328.54K
2024-02-2913.7413.72↓$0.02 (-0.15%)13.5713.82303.63K
2024-02-2814.4314.07↓$0.36 (-2.49%)14.0314.44162.53K
2024-02-2714.6214.74↑$0.12 (0.82%)14.6214.81119.97K
2024-02-2614.3314.33↑$0.00 (0.00%)14.1914.43168.86K
2024-02-2314.4314.21↓$0.22 (-1.52%)14.1914.49177.12K
2024-02-2214.8914.57↓$0.32 (-2.15%)14.5514.89131.58K
2024-02-2115.0414.97↓$0.07 (-0.47%)14.8515.12189.28K
2024-02-2015.1315.08↓$0.05 (-0.33%)15.0615.25251.76K
2024-02-1615.0115.19↑$0.18 (1.20%)14.8815.24213.58K
2024-02-1514.8914.85↓$0.04 (-0.27%)14.8314.98373.61K
2024-02-1414.0314.58↑$0.55 (3.92%)14.0014.79545.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bulls_only

$CSAN wow. The volume is so low today. Unreal

0 Like Report
wsb_pro

$CSAN this is going to skyrocket tmr!!!

0 Like Report
AppleBigTech

$CSAN I’m not saying you guys are a bunch of whores
but I’m also not not saying it

0 Like Report