Education
About Us
Working with TipRanks
Follow Us
Cosan S.A. (CSAN)
NYSE:CSAN
Time Period
1Y
Events
Historical Prices
Rows:
Dec 26, 2025
3.84
4.05
3.84
4.01
4.01
+3.35%
2,515,994
1.25
Dec 24, 2025
3.99
4.03
3.88
3.88
3.88
-1.02%
2,615,703
1.31
Dec 23, 2025
3.95
3.98
3.89
3.92
3.92
0.00%
2,636,011
1.31
Dec 22, 2025
4.04
4.04
3.92
3.92
3.92
-2.97%
2,272,578
1.09
Dec 19, 2025
4.20
4.27
4.03
4.04
4.04
-3.81%
2,202,691
0.98
Dec 18, 2025
4.21
4.22
4.13
4.20
4.20
+0.24%
1,267,925
0.57
Dec 17, 2025
4.26
4.28
4.16
4.19
4.19
-3.23%
1,526,906
0.68
Dec 16, 2025
4.56
4.56
4.26
4.33
4.33
-7.28%
3,254,525
1.47
Dec 15, 2025
4.68
4.76
4.64
4.67
4.67
+0.65%
794,866
0.36
Dec 12, 2025
4.87
4.90
4.62
4.64
4.64
-3.53%
1,198,836
0.54
Dec 11, 2025
4.82
4.89
4.77
4.81
4.81
+0.21%
1,241,008
0.56
Dec 10, 2025
4.79
4.84
4.70
4.80
4.80
-1.03%
1,518,391
0.68
Dec 09, 2025
4.88
4.89
4.70
4.85
4.85
-1.62%
1,775,562
0.80
Dec 08, 2025
5.00
5.02
4.87
4.93
4.93
0.00%
1,229,979
0.55
Dec 05, 2025
5.61
5.61
4.88
4.93
4.93
-9.54%
3,403,448
1.54
Dec 04, 2025
5.41
5.52
5.38
5.45
5.45
+1.68%
994,949
0.44
Dec 03, 2025
5.35
5.45
5.29
5.36
5.36
+0.37%
1,824,610
0.81
Dec 02, 2025
5.03
5.43
5.03
5.34
5.34
+8.76%
2,654,931
1.17
Dec 01, 2025
4.87
4.99
4.80
4.91
4.91
+0.41%
1,378,104
0.60
Nov 28, 2025
5.02
5.04
4.85
4.89
4.89
-1.61%
1,016,688
0.44
Nov 26, 2025
4.75
5.02
4.75
4.97
4.97
+5.52%
1,765,541
0.77
Nov 25, 2025
4.66
4.76
4.65
4.71
4.71
+0.21%
1,111,274
0.48
Nov 24, 2025
4.68
4.79
4.65
4.70
4.70
+1.29%
1,072,378
0.47
Nov 21, 2025
4.68
4.68
4.50
4.64
4.64
+1.98%
1,330,939
0.58
Nov 20, 2025
4.67
4.76
4.55
4.55
4.55
-2.15%
1,046,724
0.46
Nov 19, 2025
4.75
4.88
4.63
4.65
4.65
-2.31%
1,241,596
0.54
Nov 18, 2025
4.77
4.91
4.71
4.76
4.76
-0.21%
2,142,414
0.94
Nov 17, 2025
4.92
5.29
4.75
4.77
4.77
-6.19%
2,418,876
1.07
Nov 14, 2025
5.00
5.30
4.99
5.09
5.08
+0.10%
2,165,323
0.96
Nov 13, 2025
5.28
5.28
4.88
5.08
5.08
-2.12%
3,182,070
1.43
Nov 12, 2025
5.11
5.23
4.88
5.19
5.19
-2.08%
3,985,898
1.81
Nov 11, 2025
5.14
5.36
4.99
5.30
5.30
+7.94%
2,897,556
1.33
Nov 10, 2025
4.91
4.92
4.72
4.91
4.91
+3.37%
3,689,544
1.73
Nov 07, 2025
4.62
4.78
4.52
4.75
4.75
+1.50%
5,162,019
2.49
Nov 06, 2025
4.76
4.97
4.58
4.68
4.68
+4.23%
12,521,060
6.64
Nov 05, 2025
4.38
4.53
4.37
4.49
4.49
+4.18%
1,391,372
0.74
Nov 04, 2025
4.32
4.45
4.29
4.31
4.31
-6.30%
3,321,738
1.80
Nov 03, 2025
4.55
4.73
4.54
4.60
4.60
+0.22%
1,526,416
0.83
Oct 31, 2025
4.46
4.60
4.28
4.59
4.59
+3.15%
2,975,650
1.64
Oct 30, 2025
4.43
4.53
4.40
4.45
4.45
-1.33%
1,344,254
0.74
Oct 29, 2025
4.57
4.61
4.47
4.51
4.51
-0.88%
1,746,148
0.97
Oct 28, 2025
4.51
4.59
4.48
4.55
4.55
+0.22%
936,855
0.51
Oct 27, 2025
4.45
4.56
4.35
4.54
4.54
+2.95%
2,226,071
1.23
Oct 24, 2025
4.59
4.63
4.39
4.41
4.41
-3.08%
2,784,877
1.56
Oct 23, 2025
4.51
4.57
4.42
4.55
4.55
+2.94%
1,396,475
0.79
Oct 22, 2025
4.40
4.44
4.34
4.42
4.42
-0.45%
1,220,410
0.69
Oct 21, 2025
4.28
4.50
4.28
4.44
4.44
+2.54%
1,463,534
0.82
Oct 20, 2025
4.35
4.40
4.31
4.33
4.33
+0.46%
730,536
0.41
Oct 17, 2025
4.14
4.32
4.13
4.31
4.31
+3.61%
860,809
0.48
Oct 16, 2025
4.33
4.37
4.13
4.16
4.16
-3.93%
1,849,029
1.02
Rows: