Cosan S.A. CSAN3
BMFBOVESPA · Brazil · Utilities
BRL 3.94-0.02 (-0.51%)
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · BRL · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3.91 | -1.26% | BRL 4.00 | BRL 4.02 | BRL 3.84 | 15.40M |
| 2026-09-30 | BRL 3.96 | +6.45% | BRL 3.81 | BRL 3.99 | BRL 3.75 | 42.60M |
| 2026-09-29 | BRL 3.72 | -0.53% | BRL 3.74 | BRL 3.76 | BRL 3.65 | 32.57M |
| 2026-09-28 | BRL 3.74 | -2.09% | BRL 3.80 | BRL 3.86 | BRL 3.72 | 20.40M |
| 2026-09-25 | BRL 3.82 | +0.26% | BRL 3.79 | BRL 3.89 | BRL 3.73 | 16.60M |
| 2026-09-24 | BRL 3.81 | -2.06% | BRL 3.87 | BRL 3.95 | BRL 3.79 | 24.49M |
| 2026-09-23 | BRL 3.89 | +4.01% | BRL 3.68 | BRL 3.91 | BRL 3.66 | 35.36M |
| 2026-09-22 | BRL 3.74 | -0.27% | BRL 3.74 | BRL 3.78 | BRL 3.64 | 21.97M |
| 2026-09-21 | BRL 3.75 | +2.74% | BRL 3.69 | BRL 3.75 | BRL 3.62 | 21.63M |
| 2026-09-18 | BRL 3.65 | -0.54% | BRL 3.62 | BRL 3.69 | BRL 3.57 | 33.56M |
| 2026-09-17 | BRL 3.67 | +0.55% | BRL 3.67 | BRL 3.72 | BRL 3.58 | 28.81M |
| 2026-09-16 | BRL 3.65 | +3.11% | BRL 3.52 | BRL 3.70 | BRL 3.50 | 42.47M |
| 2026-09-15 | BRL 3.54 | -1.94% | BRL 3.62 | BRL 3.64 | BRL 3.51 | 30.00M |
| 2026-09-14 | BRL 3.61 | -2.43% | BRL 3.60 | BRL 3.69 | BRL 3.58 | 26.04M |
| 2026-09-11 | BRL 3.70 | -3.90% | BRL 3.87 | BRL 3.87 | BRL 3.69 | 35.92M |
| 2026-09-10 | BRL 3.85 | +1.58% | BRL 3.76 | BRL 3.91 | BRL 3.72 | 41.74M |
| 2026-09-09 | BRL 3.79 | -3.07% | BRL 3.87 | BRL 3.89 | BRL 3.76 | 24.60M |
| 2026-09-08 | BRL 3.91 | +2.89% | BRL 3.88 | BRL 4.03 | BRL 3.84 | 49.55M |
| 2026-09-04 | BRL 3.80 | -0.52% | BRL 3.80 | BRL 3.85 | BRL 3.70 | 24.43M |
| 2026-09-03 | BRL 3.82 | +0.79% | BRL 3.90 | BRL 3.92 | BRL 3.74 | 43.73M |
| 2026-09-02 | BRL 3.79 | -4.53% | BRL 4.00 | BRL 4.02 | BRL 3.73 | 91.29M |
| 2026-09-01 | BRL 3.97 | +1.79% | BRL 3.94 | BRL 4.10 | BRL 3.90 | 37.01M |
| 2026-08-31 | BRL 3.90 | +3.45% | BRL 3.80 | BRL 3.94 | BRL 3.77 | 38.86M |
| 2026-08-28 | BRL 3.77 | +1.62% | BRL 3.71 | BRL 3.77 | BRL 3.60 | 27.34M |
| 2026-08-27 | BRL 3.71 | 0.00% | BRL 3.71 | BRL 3.80 | BRL 3.65 | 21.53M |
| 2026-08-26 | BRL 3.71 | -1.07% | BRL 3.73 | BRL 3.82 | BRL 3.65 | 34.63M |
| 2026-08-25 | BRL 3.75 | +7.14% | BRL 3.50 | BRL 3.75 | BRL 3.48 | 42.51M |
| 2026-08-24 | BRL 3.50 | -3.85% | BRL 3.58 | BRL 3.63 | BRL 3.50 | 23.64M |
| 2026-08-21 | BRL 3.64 | +8.01% | BRL 3.38 | BRL 3.64 | BRL 3.38 | 37.68M |
| 2026-08-20 | BRL 3.37 | -0.59% | BRL 3.48 | BRL 3.52 | BRL 3.29 | 41.90M |
| 2026-08-19 | BRL 3.39 | +8.31% | BRL 3.20 | BRL 3.39 | BRL 3.18 | 50.53M |
| 2026-08-18 | BRL 3.13 | -2.80% | BRL 3.23 | BRL 3.35 | BRL 3.09 | 37.60M |
| 2026-08-17 | BRL 3.22 | -2.72% | BRL 3.39 | BRL 3.41 | BRL 3.12 | 55.29M |
| 2026-08-14 | BRL 3.31 | -0.30% | BRL 3.29 | BRL 3.31 | BRL 3.19 | 26.02M |
| 2026-08-13 | BRL 3.32 | +3.43% | BRL 3.20 | BRL 3.32 | BRL 3.20 | 23.48M |
| 2026-08-12 | BRL 3.21 | -2.13% | BRL 3.30 | BRL 3.33 | BRL 3.18 | 40.84M |
| 2026-08-11 | BRL 3.28 | -10.63% | BRL 3.45 | BRL 3.46 | BRL 3.28 | 44.12M |
| 2026-08-07 | BRL 3.67 | -3.17% | BRL 3.78 | BRL 3.80 | BRL 3.64 | 31.09M |
| 2026-08-06 | BRL 3.79 | -3.07% | BRL 3.87 | BRL 3.91 | BRL 3.78 | 20.50M |
| 2026-08-05 | BRL 3.91 | -3.46% | BRL 4.08 | BRL 4.09 | BRL 3.90 | 18.90M |
| 2026-08-04 | BRL 4.05 | -1.22% | BRL 4.18 | BRL 4.19 | BRL 3.95 | 29.00M |
| 2026-08-03 | BRL 4.10 | +0.74% | BRL 4.12 | BRL 4.15 | BRL 4.01 | 22.77M |
| 2026-07-31 | BRL 4.07 | +2.01% | BRL 3.96 | BRL 4.11 | BRL 3.90 | 11.97M |
| 2026-07-30 | BRL 3.99 | +2.57% | BRL 3.92 | BRL 4.01 | BRL 3.88 | 17.16M |
| 2026-07-29 | BRL 3.89 | -2.75% | BRL 3.98 | BRL 4.02 | BRL 3.88 | 15.79M |
| 2026-07-28 | BRL 4.00 | +1.27% | BRL 4.04 | BRL 4.08 | BRL 3.96 | 16.35M |
| 2026-07-27 | BRL 3.95 | +3.95% | BRL 3.84 | BRL 3.95 | BRL 3.83 | 12.35M |
| 2026-07-24 | BRL 3.80 | -2.56% | BRL 3.85 | BRL 3.90 | BRL 3.79 | 10.14M |
| 2026-07-23 | BRL 3.90 | -0.51% | BRL 3.90 | BRL 3.94 | BRL 3.86 | 10.50M |
| 2026-07-22 | BRL 3.92 | +3.70% | BRL 3.80 | BRL 3.95 | BRL 3.79 | 19.27M |
| 2026-07-21 | BRL 3.78 | -1.05% | BRL 3.82 | BRL 3.82 | BRL 3.69 | 13.01M |
| 2026-07-20 | BRL 3.82 | -0.52% | BRL 3.85 | BRL 3.89 | BRL 3.77 | 14.95M |
| 2026-07-17 | BRL 3.84 | -1.03% | BRL 3.85 | BRL 3.95 | BRL 3.80 | 15.37M |
| 2026-07-16 | BRL 3.88 | -1.27% | BRL 3.91 | BRL 3.94 | BRL 3.85 | 17.67M |
| 2026-07-15 | BRL 3.93 | +1.03% | BRL 3.89 | BRL 3.99 | BRL 3.83 | 18.10M |
| 2026-07-14 | BRL 3.89 | -0.26% | BRL 3.92 | BRL 3.94 | BRL 3.86 | 11.36M |
| 2026-07-13 | BRL 3.90 | -4.18% | BRL 4.06 | BRL 4.10 | BRL 3.88 | 16.61M |
| 2026-07-10 | BRL 4.07 | +5.44% | BRL 3.99 | BRL 4.07 | BRL 3.93 | 28.05M |
| 2026-07-09 | BRL 3.86 | +2.93% | BRL 3.73 | BRL 3.89 | BRL 3.72 | 16.37M |
| 2026-07-08 | BRL 3.75 | -2.34% | BRL 3.82 | BRL 3.87 | BRL 3.75 | 11.30M |
| 2026-07-07 | BRL 3.84 | 0.00% | BRL 3.90 | BRL 3.90 | BRL 3.78 | 10.30M |
| 2026-07-06 | BRL 3.84 | +1.59% | BRL 3.75 | BRL 3.92 | BRL 3.75 | 29.99M |
| 2026-07-03 | BRL 3.78 | +1.61% | BRL 3.75 | BRL 3.83 | BRL 3.72 | 14.12M |
| 2026-07-02 | BRL 3.72 | +0.54% | BRL 3.70 | BRL 3.80 | BRL 3.62 | 19.10M |
| 2026-07-01 | BRL 3.70 | 0.00% | BRL 3.64 | BRL 3.70 | BRL 3.52 | 42.88M |
| 2026-06-30 | BRL 3.70 | -0.27% | BRL 3.68 | BRL 3.71 | BRL 3.60 | 21.68M |
| 2026-06-29 | BRL 3.71 | -1.33% | BRL 3.74 | BRL 3.76 | BRL 3.60 | 27.53M |
| 2026-06-26 | BRL 3.76 | +1.35% | BRL 3.69 | BRL 3.81 | BRL 3.65 | 22.95M |
| 2026-06-25 | BRL 3.71 | +0.27% | BRL 3.74 | BRL 3.84 | BRL 3.70 | 23.25M |
| 2026-06-24 | BRL 3.70 | -1.33% | BRL 3.71 | BRL 3.75 | BRL 3.64 | 27.88M |
| 2026-06-23 | BRL 3.75 | +2.74% | BRL 3.60 | BRL 3.81 | BRL 3.58 | 43.30M |
| 2026-06-22 | BRL 3.65 | +4.58% | BRL 3.50 | BRL 3.70 | BRL 3.48 | 39.82M |
| 2026-06-19 | BRL 3.49 | +2.65% | BRL 3.41 | BRL 3.49 | BRL 3.38 | 39.01M |
| 2026-06-18 | BRL 3.40 | -2.02% | BRL 3.48 | BRL 3.55 | BRL 3.38 | 32.63M |
| 2026-06-17 | BRL 3.47 | +6.12% | BRL 3.40 | BRL 3.57 | BRL 3.39 | 94.07M |
| 2026-06-16 | BRL 3.27 | 0.00% | BRL 3.25 | BRL 3.34 | BRL 3.21 | 33.40M |
| 2026-06-15 | BRL 3.27 | -2.10% | BRL 3.44 | BRL 3.46 | BRL 3.21 | 44.83M |
| 2026-06-12 | BRL 3.34 | -0.89% | BRL 3.30 | BRL 3.41 | BRL 3.30 | 33.87M |
| 2026-06-11 | BRL 3.37 | 0.00% | BRL 3.38 | BRL 3.41 | BRL 3.20 | 74.48M |
| 2026-06-10 | BRL 3.37 | -0.88% | BRL 3.37 | BRL 3.44 | BRL 3.35 | 33.75M |
| 2026-06-09 | BRL 3.40 | -0.87% | BRL 3.48 | BRL 3.51 | BRL 3.33 | 45.55M |
| 2026-06-08 | BRL 3.43 | -4.46% | BRL 3.54 | BRL 3.60 | BRL 3.42 | 45.25M |
| 2026-06-05 | BRL 3.59 | +0.28% | BRL 3.57 | BRL 3.64 | BRL 3.47 | 40.51M |
| 2026-06-03 | BRL 3.58 | -7.73% | BRL 3.80 | BRL 3.80 | BRL 3.58 | 66.79M |
| 2026-06-02 | BRL 3.88 | 0.00% | BRL 3.89 | BRL 3.97 | BRL 3.84 | 30.76M |
| 2026-06-01 | BRL 3.88 | +2.11% | BRL 3.80 | BRL 3.92 | BRL 3.76 | 35.63M |
| 2026-05-29 | BRL 3.80 | -3.55% | BRL 3.93 | BRL 3.97 | BRL 3.75 | 97.25M |
| 2026-05-28 | BRL 3.94 | -1.75% | BRL 4.08 | BRL 4.10 | BRL 3.87 | 65.73M |
| 2026-05-27 | BRL 4.01 | -6.31% | BRL 4.34 | BRL 4.37 | BRL 4.01 | 49.31M |
| 2026-05-26 | BRL 4.28 | -2.51% | BRL 4.33 | BRL 4.33 | BRL 4.08 | 46.80M |