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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 12.82 | 13.02 | ↑$0.20 (1.56%) | 12.71 | 13.03 | 572.32K |
2024-03-26 | 12.94 | 12.83 | ↓$0.11 (-0.85%) | 12.81 | 12.95 | 255.87K |
2024-03-25 | 13.01 | 13.03 | ↑$0.02 (0.15%) | 12.95 | 13.07 | 130.80K |
2024-03-22 | 13.17 | 13.11 | ↓$0.06 (-0.46%) | 13.08 | 13.26 | 83.43K |
2024-03-21 | 13.43 | 13.30 | ↓$0.13 (-0.97%) | 13.24 | 13.43 | 109.70K |
2024-03-20 | 13.13 | 13.45 | ↑$0.32 (2.44%) | 13.13 | 13.50 | 251.31K |
2024-03-19 | 12.98 | 13.13 | ↑$0.15 (1.16%) | 12.97 | 13.21 | 83.19K |
2024-03-18 | 13.11 | 12.92 | ↓$0.19 (-1.45%) | 12.92 | 13.16 | 156.07K |
2024-03-15 | 13.37 | 13.08 | ↓$0.29 (-2.17%) | 13.07 | 13.42 | 182.60K |
2024-03-14 | 13.40 | 13.28 | ↓$0.12 (-0.90%) | 13.25 | 13.45 | 160.04K |
2024-03-13 | 13.39 | 13.40 | ↑$0.01 (0.07%) | 13.33 | 13.52 | 188.65K |
2024-03-12 | 13.34 | 13.38 | ↑$0.04 (0.30%) | 13.25 | 13.45 | 138.88K |
2024-03-11 | 13.22 | 13.28 | ↑$0.06 (0.45%) | 13.21 | 13.45 | 200.16K |
2024-03-08 | 13.06 | 13.19 | ↑$0.13 (1.00%) | 13.06 | 13.28 | 226.61K |
2024-03-07 | 13.19 | 13.06 | ↓$0.13 (-0.99%) | 12.98 | 13.22 | 211.27K |
2024-03-06 | 13.22 | 13.10 | ↓$0.12 (-0.91%) | 13.07 | 13.30 | 290.32K |
2024-03-05 | 13.18 | 13.21 | ↑$0.03 (0.23%) | 13.12 | 13.31 | 211.32K |
2024-03-04 | 13.56 | 13.42 | ↓$0.14 (-1.03%) | 13.41 | 13.57 | 186.39K |
2024-03-01 | 13.63 | 13.60 | ↓$0.03 (-0.22%) | 13.48 | 13.71 | 328.54K |
2024-02-29 | 13.74 | 13.72 | ↓$0.02 (-0.15%) | 13.57 | 13.82 | 303.63K |
2024-02-28 | 14.43 | 14.07 | ↓$0.36 (-2.49%) | 14.03 | 14.44 | 162.53K |
2024-02-27 | 14.62 | 14.74 | ↑$0.12 (0.82%) | 14.62 | 14.81 | 119.97K |
2024-02-26 | 14.33 | 14.33 | ↑$0.00 (0.00%) | 14.19 | 14.43 | 168.86K |
2024-02-23 | 14.43 | 14.21 | ↓$0.22 (-1.52%) | 14.19 | 14.49 | 177.12K |
2024-02-22 | 14.89 | 14.57 | ↓$0.32 (-2.15%) | 14.55 | 14.89 | 131.58K |
2024-02-21 | 15.04 | 14.97 | ↓$0.07 (-0.47%) | 14.85 | 15.12 | 189.28K |
2024-02-20 | 15.13 | 15.08 | ↓$0.05 (-0.33%) | 15.06 | 15.25 | 251.76K |
2024-02-16 | 15.01 | 15.19 | ↑$0.18 (1.20%) | 14.88 | 15.24 | 213.58K |
2024-02-15 | 14.89 | 14.85 | ↓$0.04 (-0.27%) | 14.83 | 14.98 | 373.61K |
2024-02-14 | 14.03 | 14.58 | ↑$0.55 (3.92%) | 14.00 | 14.79 | 545.84K |
Create an account or log in to view more rows.
$CSAN why is this not moving lol
$CSAN no pain no gain
$CSAN wow. The volume is so low today. Unreal
$CSAN this is going to skyrocket tmr!!!
$CSAN Holding Strong since January ??????????
$CSAN I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CSAN Bullish AF ??
$CSAN make it rain
let’s see some green
$CSAN this sell-off is meh.
$CSAN BOUGHT TODAY!