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.

DateOpenCloseChangeLowHighVolume
2022-05-2717.8018.24↑$0.44 (2.47%)17.7418.57230.60K
2022-05-2616.6317.87↑$1.24 (7.46%)16.6217.96242.70K
2022-05-2516.0516.53↑$0.48 (2.99%)16.0216.65140.10K
2022-05-2416.3016.27↓$0.03 (-0.18%)15.7116.33247.79K
2022-05-2315.5916.00↑$0.41 (2.63%)15.5416.07137.20K
2022-05-2014.9315.27↑$0.34 (2.28%)14.8215.27274.40K
2022-05-1914.7914.84↑$0.05 (0.34%)14.7015.10398.27K
2022-05-1815.1414.53↓$0.61 (-4.03%)14.5115.16225.78K
2022-05-1715.2915.32↑$0.03 (0.20%)15.1715.50144.20K
2022-05-1615.0414.72↓$0.32 (-2.13%)14.5015.12173.49K
2022-05-1314.6915.04↑$0.35 (2.38%)14.6515.16333.37K
2022-05-1214.0014.32↑$0.32 (2.29%)13.7714.35211.50K
2022-05-1113.8214.16↑$0.34 (2.46%)13.8214.50224.23K
2022-05-1014.0013.86↓$0.14 (-1.00%)13.5614.06324.45K
2022-05-0913.9013.60↓$0.30 (-2.16%)13.2413.91253.89K
2022-05-0615.1314.59↓$0.54 (-3.57%)14.4515.15151.88K
2022-05-0515.8515.22↓$0.63 (-3.97%)15.0115.86193.02K
2022-05-0415.7516.21↑$0.46 (2.92%)15.2316.24268.43K
2022-05-0315.8215.80↓$0.02 (-0.13%)15.4915.97189.59K
2022-05-0216.5115.94↓$0.57 (-3.45%)15.7816.53194.33K
2022-04-2917.6516.98↓$0.67 (-3.80%)16.8517.87166.12K
2022-04-2817.1617.20↑$0.04 (0.23%)16.8517.42125.45K
2022-04-2717.3517.28↓$0.07 (-0.40%)17.1117.47425.98K
2022-04-2617.7417.30↓$0.44 (-2.48%)17.3017.75121.03K
2022-04-2517.8518.00↑$0.15 (0.84%)17.4818.14136.68K
2022-04-2219.0318.26↓$0.77 (-4.05%)18.1619.26168.27K
2022-04-2119.6218.82↓$0.80 (-4.08%)18.6719.6799.73K
2022-04-2019.2719.54↑$0.27 (1.40%)19.1920.30280.46K
2022-04-1919.6319.44↓$0.19 (-0.97%)19.0719.73198.75K
2022-04-1819.7819.81↑$0.03 (0.15%)19.6019.96209.78K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bearish_stocks_tra

$CSAN Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
chickenEggs

$CSAN Waiting waiting waiting — you know for what !!! Announcement!!!

0 Like Report
leahmccourt

$CSAN I warned everyone this company sucks

0 Like Report