14-day Premium Trial Subscription Try For FreeTry Free
$11.18
+0.0900 (+0.81%)
At Close: May 01, 2024
Forecast Earnings Dividends Fundamentals Insider Trading Signals Historical Prices Predictions News Profile

Range Low Price High Price Comment
30 days $10.70 $12.94 Wednesday, 1st May 2024 CSAN stock ended at $11.18. This is 0.81% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.18% from a day low at $11.01 to a day high of $11.36.
90 days $10.70 $15.25
52 weeks $10.70 $17.50

Historical Cosan S.A. prices

Date Open High Low Close Volume
May 01, 2024 $11.05 $11.36 $11.01 $11.18 194 506
Apr 30, 2024 $11.22 $11.30 $11.09 $11.09 216 239
Apr 29, 2024 $11.44 $11.52 $11.35 $11.41 313 966
Apr 26, 2024 $11.37 $11.60 $11.37 $11.43 286 049
Apr 25, 2024 $10.98 $11.17 $10.97 $11.07 229 716
Apr 24, 2024 $11.22 $11.25 $11.03 $11.14 1 006 323
Apr 23, 2024 $11.13 $11.41 $11.09 $11.25 1 046 031
Apr 22, 2024 $11.10 $11.40 $11.04 $11.24 582 842
Apr 19, 2024 $10.99 $11.11 $10.99 $11.08 259 790
Apr 18, 2024 $10.99 $11.18 $10.80 $10.91 600 971
Apr 17, 2024 $10.87 $11.09 $10.82 $10.92 528 260
Apr 16, 2024 $10.84 $10.92 $10.70 $10.72 591 198
Apr 15, 2024 $11.34 $11.43 $11.00 $11.15 617 605
Apr 12, 2024 $11.70 $11.91 $11.64 $11.65 429 402
Apr 11, 2024 $12.15 $12.15 $11.79 $11.80 653 295
Apr 10, 2024 $12.35 $12.40 $12.20 $12.30 416 410
Apr 09, 2024 $12.77 $12.77 $12.57 $12.65 487 676
Apr 08, 2024 $12.06 $12.58 $12.06 $12.51 275 872
Apr 05, 2024 $12.24 $12.25 $11.99 $12.05 531 635
Apr 04, 2024 $12.43 $12.68 $12.17 $12.21 551 594
Apr 03, 2024 $12.13 $12.32 $12.02 $12.31 786 556
Apr 02, 2024 $12.45 $12.52 $12.19 $12.26 814 809
Apr 01, 2024 $12.94 $12.94 $12.39 $12.50 562 514
Mar 28, 2024 $13.12 $13.23 $12.78 $12.95 413 153
Mar 27, 2024 $12.82 $13.03 $12.71 $13.02 570 953
Click to get the best stock tips daily for free!

About Cosan S.A.

Cosan S.A. Cosan S.A., through its subsidiaries, primarily engages in the fuel distribution business in Brazil, Europe, Latin America, North America, Asia, and internationally. The company's Raízen segment distributes and markets fuels through a franchised network of service stations under the Shell brand; engages in the petroleum refining; operation of convenience stores; manufacture and sale of automotive and industrial lubricants; and production and sal... CSAN Profile

Golden Star

Ticker Date Change Price
HRB Apr 29 1.00% $47.23
LYG Apr 29 0.391% $2.56
ORA Apr 29 1.95% $64.48
ETSY Apr 26 3.43% $67.43
DHT Apr 24 0.98% $11.28
LPLA Apr 19 1.10% $262.59
MLI Apr 19 7.29% $52.28
PFLT Apr 18 1.33% $11.25
DOOR Apr 18 0.94% $131.39
OCSL Apr 17 0.360% $19.43
Unlock

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT