Cosan (CSAN)
NYSE:CSAN
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
4.32
4.32
4.06
4.07
4.07
+0.25%
2,437,329
1.12
Apr 07, 2026
4.07
4.07
3.98
4.06
4.06
-1.46%
1,353,476
0.61
Apr 06, 2026
4.18
4.22
4.10
4.12
4.12
-1.67%
1,011,916
0.45
Apr 03, 2026
4.06
4.22
4.02
4.19
4.19
0.00%
0
0.00
Apr 02, 2026
4.06
4.22
4.02
4.19
4.19
-0.71%
1,564,670
0.68
Apr 01, 2026
4.20
4.37
4.19
4.22
4.22
+2.43%
3,316,636
1.46
Mar 31, 2026
3.97
4.15
3.96
4.12
4.12
+7.29%
2,198,959
0.98
Mar 30, 2026
3.94
3.94
3.82
3.84
3.84
-0.52%
1,140,153
0.51
Mar 27, 2026
3.89
3.97
3.84
3.86
3.86
-3.50%
997,186
0.43
Mar 26, 2026
4.09
4.12
3.97
4.00
4.00
-3.85%
1,870,223
0.81
Mar 25, 2026
4.13
4.22
4.03
4.16
4.16
+2.97%
2,894,318
1.25
Mar 24, 2026
3.97
4.06
3.91
4.04
4.04
-0.98%
7,999,054
3.66
Mar 23, 2026
4.06
4.20
4.03
4.08
4.08
+5.15%
5,331,558
2.49
Mar 20, 2026
4.00
4.00
3.83
3.88
3.88
-3.72%
4,821,725
2.29
Mar 19, 2026
3.85
4.08
3.83
4.03
4.03
0.00%
1,968,497
0.93
Mar 18, 2026
4.02
4.10
3.95
4.03
4.03
0.00%
1,606,319
0.76
Mar 17, 2026
4.26
4.34
4.02
4.03
4.03
-3.59%
1,707,304
0.81
Mar 16, 2026
4.25
4.27
4.10
4.18
4.18
+2.20%
1,151,846
0.54
Mar 13, 2026
4.38
4.43
4.06
4.09
4.09
-4.88%
895,893
0.42
Mar 12, 2026
4.48
4.50
4.29
4.30
4.30
-6.93%
2,135,405
1.00
Mar 11, 2026
4.78
4.83
4.58
4.62
4.62
-2.74%
1,620,131
0.76
Mar 10, 2026
4.53
4.85
4.41
4.75
4.75
+6.50%
2,460,505
1.17
Mar 09, 2026
4.20
4.51
4.20
4.46
4.46
+4.94%
2,498,718
1.19
Mar 06, 2026
4.30
4.36
4.22
4.25
4.25
-2.52%
1,315,232
0.63
Mar 05, 2026
4.50
4.53
4.33
4.36
4.36
-5.42%
1,848,090
0.88
Mar 04, 2026
4.53
4.71
4.50
4.61
4.61
+1.77%
1,281,178
0.60
Mar 03, 2026
4.53
4.61
4.32
4.53
4.53
-5.63%
1,953,154
0.93
Mar 02, 2026
4.76
4.87
4.71
4.80
4.80
-3.23%
1,392,278
0.66
Feb 27, 2026
5.17
5.17
4.91
4.96
4.96
-5.70%
2,232,295
1.05
Feb 26, 2026
5.11
5.29
5.02
5.26
5.26
+2.94%
2,528,666
1.20
Feb 25, 2026
5.38
5.42
5.11
5.11
5.11
-3.95%
1,151,520
0.55
Feb 24, 2026
5.21
5.38
5.21
5.32
5.32
+2.50%
1,408,113
0.68
Feb 23, 2026
5.24
5.43
5.11
5.19
5.19
+2.57%
2,800,535
1.36
Feb 20, 2026
4.93
5.09
4.89
5.06
5.06
+2.43%
1,218,644
0.59
Feb 19, 2026
4.95
5.03
4.87
4.94
4.94
+1.23%
1,866,447
0.91
Feb 18, 2026
4.66
4.89
4.63
4.88
4.88
+4.95%
2,186,691
1.07
Feb 17, 2026
4.67
4.68
4.49
4.65
4.65
-0.85%
1,166,963
0.57
Feb 16, 2026
4.71
4.72
4.54
4.69
4.69
0.00%
0
0.00
Feb 13, 2026
4.71
4.72
4.54
4.69
4.69
-1.47%
2,889,620
1.42
Feb 12, 2026
4.96
5.03
4.71
4.76
4.76
-5.37%
4,166,834
2.07
Feb 11, 2026
4.89
5.05
4.78
5.03
5.03
+5.89%
2,954,704
1.48
Feb 10, 2026
4.69
4.81
4.57
4.76
4.76
+0.21%
3,817,389
1.92
Feb 09, 2026
4.63
4.75
4.57
4.75
4.75
+7.47%
3,816,853
1.91
Feb 06, 2026
4.32
4.43
4.27
4.42
4.42
+3.76%
1,129,803
0.56
Feb 05, 2026
4.40
4.46
4.25
4.26
4.26
-4.27%
820,651
0.40
Feb 04, 2026
4.60
4.60
4.40
4.45
4.45
-3.26%
1,546,661
0.73
Feb 03, 2026
4.61
4.69
4.51
4.60
4.60
+4.55%
1,391,178
0.60
Feb 02, 2026
4.45
4.52
4.37
4.40
4.40
-2.87%
1,038,324
0.45
Jan 30, 2026
4.52
4.68
4.44
4.53
4.53
-0.88%
2,236,647
0.96
Jan 29, 2026
4.71
4.75
4.44
4.57
4.57
-2.35%
1,980,892
0.85
Rows: