Skip to main content

Cosan Sa Spon ADR WI (NY: CSAN )

8.325 +0.515 (+6.59%)
Streaming Delayed Price Updated: 12:22 PM EST, Nov 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.070 8.130 7.800 7.810 638,525 -0.32(-3.94%)
Oct 31, 2024 8.340 8.375 8.130 8.130 442,556 -0.20(-2.40%)
Oct 30, 2024 8.360 8.500 8.320 8.330 475,233 +0.00(+0.00%)
Oct 29, 2024 8.460 8.525 8.330 8.330 523,889 -0.13(-1.54%)
Oct 28, 2024 8.320 8.610 8.315 8.460 584,725 +0.25(+3.05%)
Oct 25, 2024 8.200 8.270 8.150 8.210 437,463 -0.07(-0.85%)
Oct 24, 2024 8.150 8.296 8.090 8.280 329,250 +0.12(+1.47%)
Oct 23, 2024 8.090 8.195 8.010 8.160 607,325 +0.00(+0.00%)
Oct 22, 2024 8.200 8.235 8.030 8.160 691,517 -0.04(-0.49%)
Oct 21, 2024 8.270 8.290 8.200 8.200 548,497 -0.08(-0.97%)
Oct 18, 2024 8.520 8.520 8.270 8.280 321,013 -0.16(-1.90%)
Oct 17, 2024 8.350 8.450 8.295 8.440 517,190 -0.09(-1.06%)
Oct 16, 2024 8.440 8.615 8.410 8.530 479,588 +0.01(+0.12%)
Oct 15, 2024 8.640 8.650 8.510 8.520 607,393 -0.24(-2.74%)
Oct 14, 2024 8.580 8.789 8.540 8.760 461,842 +0.14(+1.62%)
Oct 11, 2024 8.700 8.710 8.465 8.620 704,227 -0.28(-3.15%)
Oct 10, 2024 8.820 8.960 8.755 8.900 522,286 +0.04(+0.45%)
Oct 09, 2024 9.020 9.120 8.785 8.860 1,017,811 -0.37(-4.01%)
Oct 08, 2024 9.310 9.330 9.150 9.230 734,549 -0.26(-2.74%)
Oct 07, 2024 9.600 9.760 9.420 9.490 328,573 -0.14(-1.45%)
Oct 04, 2024 9.520 9.650 9.453 9.630 438,383 +0.08(+0.84%)
Oct 03, 2024 9.580 9.580 9.320 9.550 432,717 -0.35(-3.54%)
Oct 02, 2024 10.05 10.12 9.880 9.900 544,027 +0.13(+1.33%)
Oct 01, 2024 9.580 9.775 9.475 9.770 957,189 +0.21(+2.20%)
Sep 30, 2024 9.680 9.780 9.540 9.560 594,591 -0.11(-1.14%)
Sep 27, 2024 9.570 9.720 9.470 9.670 979,027 +0.18(+1.90%)
Sep 26, 2024 9.420 9.565 9.300 9.490 526,909 +0.37(+4.06%)
Sep 25, 2024 9.260 9.260 9.085 9.120 780,933 -0.17(-1.83%)
Sep 24, 2024 9.230 9.358 9.160 9.290 648,751 +0.44(+4.97%)
Sep 23, 2024 8.940 8.950 8.820 8.850 612,189 -0.15(-1.67%)
Sep 20, 2024 9.440 9.450 8.980 9.000 542,944 -0.56(-5.86%)
Sep 19, 2024 9.750 9.760 9.530 9.560 379,306 +0.00(+0.00%)
Sep 18, 2024 9.740 9.870 9.530 9.560 720,130 -0.14(-1.44%)
Sep 17, 2024 9.620 9.740 9.545 9.700 647,354 +0.18(+1.89%)
Sep 16, 2024 9.510 9.580 9.410 9.520 424,895 +0.14(+1.49%)
Sep 13, 2024 9.380 9.530 9.343 9.380 464,855 +0.18(+1.96%)
Sep 12, 2024 8.980 9.210 8.970 9.200 879,489 +0.07(+0.77%)
Sep 11, 2024 9.020 9.165 8.860 9.130 562,782 +0.28(+3.16%)
Sep 10, 2024 9.050 9.055 8.760 8.850 556,421 -0.26(-2.85%)
Sep 09, 2024 9.210 9.250 9.105 9.110 539,547 -0.12(-1.30%)
Sep 06, 2024 9.630 9.640 9.190 9.230 431,695 -0.35(-3.65%)
Sep 05, 2024 9.570 9.600 9.430 9.580 479,075 +0.08(+0.84%)
Sep 04, 2024 9.380 9.569 9.350 9.500 483,666 +0.22(+2.37%)
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.