Cosan S.A. (BVMF:CSAN3)
Brazil
· Delayed Price · Currency is BRL 5.18
+0.18 (3.60%)
Apr 28, 2026, 5:07 PM GMT-3
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.97 | 5.24 | 4.95 | 5.18 | 5.18 | 3.60% | 38,202,600 |
| Apr 27, 2026 | 5.13 | 5.16 | 4.98 | 5.00 | 5.00 | -2.15% | 33,444,700 |
| Apr 24, 2026 | 5.10 | 5.13 | 5.05 | 5.11 | 5.11 | 0.39% | 21,809,700 |
| Apr 23, 2026 | 5.17 | 5.19 | 5.06 | 5.09 | 5.09 | -1.55% | 28,530,300 |
| Apr 22, 2026 | 5.26 | 5.36 | 5.16 | 5.17 | 5.17 | -2.45% | 28,091,400 |
| Apr 20, 2026 | 5.25 | 5.32 | 5.20 | 5.30 | 5.30 | 0.95% | 21,261,200 |
| Apr 17, 2026 | 5.46 | 5.53 | 5.24 | 5.25 | 5.25 | -1.69% | 31,863,600 |
| Apr 16, 2026 | 5.52 | 5.55 | 5.32 | 5.34 | 5.34 | -2.73% | 22,259,900 |
| Apr 15, 2026 | 5.49 | 5.61 | 5.40 | 5.49 | 5.49 | -0.18% | 17,712,100 |
| Apr 14, 2026 | 5.59 | 5.63 | 5.44 | 5.50 | 5.50 | -0.54% | 19,992,500 |
| Apr 13, 2026 | 5.52 | 5.54 | 5.37 | 5.53 | 5.53 | -0.90% | 22,506,700 |
| Apr 10, 2026 | 5.51 | 5.72 | 5.51 | 5.58 | 5.58 | 1.82% | 28,293,100 |
| Apr 9, 2026 | 5.25 | 5.51 | 5.25 | 5.48 | 5.48 | 4.58% | 33,283,100 |
| Apr 8, 2026 | 5.60 | 5.67 | 5.20 | 5.24 | 5.24 | -0.38% | 47,250,600 |
| Apr 7, 2026 | 5.25 | 5.27 | 5.15 | 5.26 | 5.26 | -0.19% | 21,198,100 |
| Apr 6, 2026 | 5.43 | 5.43 | 5.26 | 5.27 | 5.27 | -1.86% | 11,464,500 |
| Apr 2, 2026 | 5.24 | 5.42 | 5.14 | 5.37 | 5.37 | -1.10% | 22,706,400 |
| Apr 1, 2026 | 5.39 | 5.60 | 5.31 | 5.43 | 5.43 | 0.93% | 27,651,700 |
| Mar 31, 2026 | 5.19 | 5.39 | 5.18 | 5.38 | 5.38 | 6.11% | 38,939,400 |
| Mar 30, 2026 | 5.17 | 5.20 | 5.05 | 5.07 | 5.07 | -0.78% | 19,296,600 |
| Mar 27, 2026 | 5.20 | 5.21 | 5.06 | 5.11 | 5.11 | -2.67% | 26,607,300 |
| Mar 26, 2026 | 5.36 | 5.40 | 5.21 | 5.25 | 5.25 | -3.31% | 24,835,500 |
| Mar 25, 2026 | 5.41 | 5.54 | 5.32 | 5.43 | 5.43 | 2.07% | 30,426,400 |
| Mar 24, 2026 | 5.35 | 5.37 | 5.18 | 5.32 | 5.32 | -0.56% | 36,545,500 |
| Mar 23, 2026 | 5.25 | 5.44 | 5.20 | 5.35 | 5.35 | 4.90% | 33,763,100 |
| Mar 20, 2026 | 5.24 | 5.27 | 5.08 | 5.10 | 5.10 | -2.67% | 66,470,800 |
| Mar 19, 2026 | 5.10 | 5.33 | 5.00 | 5.24 | 5.24 | 0.96% | 47,319,000 |
| Mar 18, 2026 | 5.26 | 5.29 | 5.08 | 5.19 | 5.19 | -0.57% | 29,412,300 |
| Mar 17, 2026 | 5.45 | 5.60 | 5.15 | 5.22 | 5.22 | -4.22% | 42,524,300 |
| Mar 16, 2026 | 5.56 | 5.64 | 5.40 | 5.45 | 5.45 | 0.55% | 19,160,300 |
| Mar 13, 2026 | 5.70 | 5.77 | 5.37 | 5.42 | 5.42 | -3.90% | 36,751,300 |
| Mar 12, 2026 | 5.94 | 5.94 | 5.61 | 5.64 | 5.64 | -5.53% | 42,676,200 |
| Mar 11, 2026 | 6.08 | 6.27 | 5.92 | 5.97 | 5.97 | -2.29% | 39,997,100 |
| Mar 10, 2026 | 5.79 | 6.24 | 5.72 | 6.11 | 6.11 | 6.45% | 28,478,600 |
| Mar 9, 2026 | 5.59 | 5.85 | 5.50 | 5.74 | 5.74 | 2.68% | 33,163,200 |
| Mar 6, 2026 | 5.66 | 5.85 | 5.56 | 5.59 | 5.59 | -2.10% | 39,641,900 |
| Mar 5, 2026 | 6.04 | 6.06 | 5.71 | 5.71 | 5.71 | -5.46% | 35,970,000 |
| Mar 4, 2026 | 6.08 | 6.13 | 5.99 | 6.04 | 6.04 | 1.17% | 26,738,500 |
| Mar 3, 2026 | 5.88 | 6.08 | 5.73 | 5.97 | 5.97 | -3.08% | 45,478,900 |
| Mar 2, 2026 | 6.20 | 6.24 | 6.00 | 6.16 | 6.16 | -2.07% | 27,111,300 |
| Feb 27, 2026 | 6.64 | 6.66 | 6.27 | 6.29 | 6.29 | -5.27% | 28,639,700 |
| Feb 26, 2026 | 6.47 | 6.69 | 6.46 | 6.64 | 6.64 | 2.15% | 31,041,800 |
| Feb 25, 2026 | 6.88 | 6.88 | 6.47 | 6.50 | 6.50 | -4.41% | 34,289,100 |
| Feb 24, 2026 | 6.68 | 6.90 | 6.61 | 6.80 | 6.80 | 3.03% | 38,210,900 |
| Feb 23, 2026 | 6.55 | 6.89 | 6.47 | 6.60 | 6.60 | 1.07% | 50,908,300 |
| Feb 20, 2026 | 6.36 | 6.57 | 6.30 | 6.53 | 6.53 | 2.03% | 37,060,500 |
| Feb 19, 2026 | 6.36 | 6.49 | 6.33 | 6.40 | 6.40 | 1.59% | 24,089,400 |
| Feb 18, 2026 | 6.11 | 6.33 | 6.09 | 6.30 | 6.30 | 2.94% | 25,541,400 |
| Feb 13, 2026 | 5.95 | 6.19 | 5.89 | 6.12 | 6.12 | 0.16% | 27,049,300 |
| Feb 12, 2026 | 6.35 | 6.39 | 6.11 | 6.11 | 6.11 | -4.23% | 34,610,700 |
| Feb 11, 2026 | 6.17 | 6.45 | 6.10 | 6.38 | 6.38 | 4.59% | 49,027,000 |
| Feb 10, 2026 | 6.04 | 6.17 | 5.91 | 6.10 | 6.10 | 0.99% | 34,773,100 |
| Feb 9, 2026 | 5.80 | 6.08 | 5.79 | 6.04 | 6.04 | 4.68% | 42,647,300 |
| Feb 6, 2026 | 5.60 | 5.79 | 5.58 | 5.77 | 5.77 | 2.30% | 19,144,800 |
| Feb 5, 2026 | 5.82 | 5.85 | 5.61 | 5.64 | 5.64 | -3.09% | 33,212,000 |
| Feb 4, 2026 | 5.95 | 6.07 | 5.79 | 5.82 | 5.82 | -2.84% | 39,477,700 |
| Feb 3, 2026 | 5.90 | 6.10 | 5.86 | 5.99 | 5.99 | 2.92% | 39,603,600 |
| Feb 2, 2026 | 5.94 | 5.98 | 5.76 | 5.82 | 5.82 | -1.36% | 22,396,400 |
| Jan 30, 2026 | 5.91 | 6.10 | 5.87 | 5.90 | 5.90 | -0.17% | 48,791,500 |
| Jan 29, 2026 | 6.11 | 6.18 | 5.74 | 5.91 | 5.91 | -1.99% | 61,040,000 |
| Jan 28, 2026 | 5.90 | 6.11 | 5.86 | 6.03 | 6.03 | 3.61% | 50,626,800 |
| Jan 27, 2026 | 5.71 | 5.85 | 5.70 | 5.82 | 5.82 | 3.01% | 49,548,900 |
| Jan 26, 2026 | 5.70 | 5.70 | 5.50 | 5.65 | 5.65 | - | 28,523,700 |
| Jan 23, 2026 | 5.50 | 5.70 | 5.43 | 5.65 | 5.65 | 3.10% | 33,594,600 |
| Jan 22, 2026 | 5.36 | 5.65 | 5.36 | 5.48 | 5.48 | 2.62% | 49,242,200 |
| Jan 21, 2026 | 5.16 | 5.34 | 5.12 | 5.34 | 5.34 | 5.95% | 51,843,300 |
| Jan 20, 2026 | 5.03 | 5.19 | 4.99 | 5.04 | 5.04 | -0.20% | 32,238,100 |
| Jan 19, 2026 | 5.15 | 5.15 | 5.00 | 5.05 | 5.05 | -1.56% | 22,349,900 |
| Jan 16, 2026 | 5.03 | 5.13 | 4.92 | 5.13 | 5.13 | 2.40% | 59,876,700 |
| Jan 15, 2026 | 5.19 | 5.27 | 5.01 | 5.01 | 5.01 | -2.53% | 36,219,800 |
| Jan 14, 2026 | 5.18 | 5.33 | 5.11 | 5.14 | 5.14 | - | 58,421,200 |
| Jan 13, 2026 | 5.22 | 5.29 | 5.14 | 5.14 | 5.14 | -2.10% | 86,373,200 |
| Jan 12, 2026 | 5.16 | 5.25 | 5.12 | 5.25 | 5.25 | 1.35% | 29,123,200 |
| Jan 9, 2026 | 5.12 | 5.18 | 5.04 | 5.18 | 5.18 | 1.37% | 39,584,800 |
| Jan 8, 2026 | 5.12 | 5.17 | 5.06 | 5.11 | 5.11 | 0.20% | 33,850,400 |
| Jan 7, 2026 | 5.22 | 5.22 | 5.08 | 5.10 | 5.10 | -2.11% | 26,631,800 |
| Jan 6, 2026 | 5.29 | 5.37 | 5.18 | 5.21 | 5.21 | -0.76% | 34,047,400 |
| Jan 5, 2026 | 5.26 | 5.36 | 5.21 | 5.25 | 5.25 | - | 30,511,700 |
| Jan 2, 2026 | 5.35 | 5.44 | 5.22 | 5.25 | 5.25 | -1.32% | 84,089,300 |
| Dec 30, 2025 | 5.32 | 5.40 | 5.30 | 5.32 | 5.32 | 0.38% | 30,948,900 |
| Dec 29, 2025 | 5.38 | 5.40 | 5.28 | 5.30 | 5.30 | -1.85% | 21,406,800 |
| Dec 26, 2025 | 5.26 | 5.47 | 5.24 | 5.40 | 5.40 | 2.27% | 32,208,300 |
| Dec 23, 2025 | 5.16 | 5.35 | 5.16 | 5.28 | 5.28 | 2.72% | 39,301,200 |
| Dec 22, 2025 | 5.26 | 5.29 | 5.14 | 5.14 | 5.14 | -2.47% | 37,105,400 |
| Dec 19, 2025 | 5.27 | 5.44 | 5.25 | 5.27 | 5.27 | -0.19% | 37,265,600 |
| Dec 18, 2025 | 5.32 | 5.38 | 5.23 | 5.28 | 5.28 | -0.56% | 31,391,700 |
| Dec 17, 2025 | 5.49 | 5.49 | 5.27 | 5.31 | 5.31 | -3.45% | 53,396,100 |
| Dec 16, 2025 | 5.89 | 5.90 | 5.50 | 5.50 | 5.50 | -6.78% | 58,429,500 |
| Dec 15, 2025 | 5.91 | 6.06 | 5.88 | 5.90 | 5.90 | 1.20% | 28,083,000 |
| Dec 12, 2025 | 6.00 | 6.09 | 5.81 | 5.83 | 5.83 | -2.18% | 46,346,900 |
| Dec 11, 2025 | 5.96 | 6.10 | 5.94 | 5.96 | 5.96 | -0.83% | 17,749,800 |
| Dec 10, 2025 | 5.95 | 6.05 | 5.85 | 6.01 | 6.01 | 2.04% | 33,066,300 |
| Dec 9, 2025 | 5.98 | 6.09 | 5.76 | 5.89 | 5.89 | -2.32% | 40,831,700 |
| Dec 8, 2025 | 6.20 | 6.23 | 6.00 | 6.03 | 6.03 | -0.99% | 39,654,100 |
| Dec 5, 2025 | 6.60 | 6.78 | 6.04 | 6.09 | 6.09 | -7.73% | 54,261,400 |
| Dec 4, 2025 | 6.57 | 6.64 | 6.54 | 6.60 | 6.60 | 1.54% | 24,892,300 |
| Dec 3, 2025 | 6.43 | 6.56 | 6.38 | 6.50 | 6.50 | 1.56% | 23,185,900 |
| Dec 2, 2025 | 6.19 | 6.42 | 6.16 | 6.40 | 6.40 | 4.07% | 40,175,500 |
| Dec 1, 2025 | 6.15 | 6.17 | 6.05 | 6.15 | 6.15 | -0.16% | 40,170,400 |
| Nov 28, 2025 | 6.13 | 6.18 | 6.07 | 6.16 | 6.16 | 0.82% | 20,188,800 |