Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

8.140 -0.290 (-3.44%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 10.83 10.90 10.70 10.70 226,818 -0.31(-2.80%)
Apr 29, 2024 11.04 11.12 10.95 11.01 326,527 -0.02(-0.17%)
Apr 26, 2024 10.97 11.19 10.97 11.03 298,174 +0.35(+3.25%)
Apr 25, 2024 10.60 10.78 10.58 10.68 238,645 -0.07(-0.63%)
Apr 24, 2024 10.83 10.86 10.64 10.75 1,059,416 -0.11(-0.98%)
Apr 23, 2024 10.74 11.01 10.70 10.86 1,083,987 +0.01(+0.09%)
Apr 22, 2024 10.71 11.00 10.65 10.85 605,498 +0.15(+1.44%)
Apr 19, 2024 10.61 10.72 10.61 10.69 269,979 +0.16(+1.56%)
Apr 18, 2024 10.61 10.79 10.42 10.53 624,194 -0.01(-0.09%)
Apr 17, 2024 10.49 10.70 10.44 10.54 549,745 +0.19(+1.87%)
Apr 16, 2024 10.46 10.54 10.33 10.34 614,798 -0.42(-3.86%)
Apr 15, 2024 10.94 11.03 10.61 10.76 741,952 -0.48(-4.29%)
Apr 12, 2024 11.29 11.49 11.23 11.24 496,458 -0.14(-1.27%)
Apr 11, 2024 11.72 11.72 11.38 11.39 838,683 -0.48(-4.07%)
Apr 10, 2024 11.92 11.97 11.77 11.87 458,027 -0.34(-2.77%)
Apr 09, 2024 12.32 12.32 12.13 12.21 745,523 +0.14(+1.12%)
Apr 08, 2024 11.64 12.14 11.64 12.07 506,176 +0.44(+3.82%)
Apr 05, 2024 11.81 11.82 11.57 11.63 664,110 -0.15(-1.31%)
Apr 04, 2024 11.99 12.24 11.74 11.78 693,577 -0.10(-0.81%)
Apr 03, 2024 11.71 11.89 11.59 11.88 1,136,310 +0.05(+0.41%)
Apr 02, 2024 12.01 12.10 11.76 11.83 844,378 -0.23(-1.92%)
Apr 01, 2024 12.49 12.49 11.93 12.06 645,906 -0.43(-3.48%)
Mar 28, 2024 12.66 12.78 12.33 12.50 428,144 -0.07(-0.54%)
Mar 27, 2024 12.37 12.57 12.29 12.56 593,081 +0.18(+1.48%)
Mar 26, 2024 12.49 12.50 12.36 12.38 265,150 -0.19(-1.53%)
Mar 25, 2024 12.55 12.61 12.49 12.57 135,548 -0.08(-0.61%)
Mar 22, 2024 12.71 12.80 12.62 12.65 86,458 -0.18(-1.43%)
Mar 21, 2024 12.96 12.96 12.78 12.83 113,684 -0.14(-1.11%)
Mar 20, 2024 12.67 13.03 12.67 12.98 260,430 +0.31(+2.44%)
Mar 19, 2024 12.53 12.75 12.53 12.67 86,208 +0.20(+1.63%)
Mar 18, 2024 12.65 12.70 12.47 12.47 161,737 -0.15(-1.22%)
Mar 15, 2024 12.90 12.95 12.61 12.62 189,220 -0.19(-1.51%)
Mar 14, 2024 12.93 12.98 12.79 12.81 165,843 -0.12(-0.90%)
Mar 13, 2024 12.92 13.05 12.86 12.93 195,491 +0.02(+0.15%)
Mar 12, 2024 12.87 12.98 12.79 12.91 143,915 +0.10(+0.75%)
Mar 11, 2024 12.76 12.98 12.75 12.81 207,422 +0.09(+0.68%)
Mar 08, 2024 12.60 12.81 12.60 12.73 234,831 +0.13(+1.00%)
Mar 07, 2024 12.73 12.76 12.53 12.60 218,940 -0.04(-0.31%)
Mar 06, 2024 12.76 12.83 12.61 12.64 302,193 -0.11(-0.83%)
Mar 05, 2024 12.72 12.84 12.66 12.75 218,983 -0.20(-1.57%)
Mar 04, 2024 13.09 13.09 12.94 12.95 193,155 -0.17(-1.32%)
Mar 01, 2024 13.15 13.23 13.00 13.12 340,458 -0.12(-0.87%)
Feb 29, 2024 13.26 13.34 13.09 13.24 314,641 -0.34(-2.49%)
Feb 28, 2024 13.92 13.93 13.54 13.58 168,424 -0.65(-4.55%)
Feb 27, 2024 14.11 14.29 14.11 14.22 124,319 +0.40(+2.86%)
Feb 26, 2024 13.83 13.92 13.69 13.83 174,984 +0.12(+0.84%)
Feb 23, 2024 13.92 13.98 13.69 13.71 183,545 -0.35(-2.47%)
Feb 22, 2024 14.37 14.37 14.04 14.06 136,348 -0.39(-2.67%)
Feb 21, 2024 14.51 14.59 14.33 14.45 196,149 -0.11(-0.73%)
Feb 20, 2024 14.60 14.72 14.53 14.55 260,895 -0.11(-0.72%)
Feb 16, 2024 14.48 14.71 14.36 14.66 221,331 +0.33(+2.29%)
Feb 15, 2024 14.37 14.46 14.31 14.33 387,162 +0.26(+1.85%)
Feb 14, 2024 13.54 14.27 13.51 14.07 565,647 +0.60(+4.44%)
Feb 13, 2024 14.09 14.09 13.40 13.47 205,913 -0.90(-6.25%)
Feb 12, 2024 14.32 14.47 14.24 14.37 184,759 -0.01(-0.07%)
Feb 09, 2024 14.28 14.57 14.15 14.38 275,238 +0.19(+1.36%)
Feb 08, 2024 14.28 14.29 14.04 14.19 212,434 -0.20(-1.41%)
Feb 07, 2024 14.49 14.64 14.37 14.39 169,446 -0.05(-0.33%)
Feb 06, 2024 14.22 14.47 14.19 14.44 289,475 +0.41(+2.89%)
Feb 05, 2024 13.98 14.11 13.73 14.03 216,723 +0.05(+0.35%)
Feb 02, 2024 14.33 14.38 13.96 13.98 259,595 -0.58(-3.98%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.