Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cosan Sa Spon ADR WI (NY: CSAN )

7.320 -0.290 (-3.81%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 7.570 7.620 7.290 7.320 1,214,185 -0.29(-3.81%)
Nov 26, 2024 7.730 7.745 7.535 7.610 498,747 -0.12(-1.55%)
Nov 25, 2024 7.770 7.815 7.610 7.730 569,313 +0.13(+1.71%)
Nov 22, 2024 7.410 7.735 7.405 7.600 1,323,408 +0.38(+5.26%)
Nov 21, 2024 7.360 7.410 7.220 7.220 1,041,372 -0.39(-5.12%)
Nov 20, 2024 7.590 7.710 7.590 7.610 311,937 -0.02(-0.26%)
Nov 19, 2024 7.600 7.740 7.580 7.630 511,413 -0.10(-1.29%)
Nov 18, 2024 7.910 8.060 7.690 7.730 1,000,282 -0.13(-1.65%)
Nov 15, 2024 8.050 8.150 7.850 7.860 429,192 +0.08(+1.03%)
Nov 14, 2024 7.900 8.008 7.750 7.780 542,315 -0.04(-0.51%)
Nov 13, 2024 7.830 7.880 7.730 7.820 592,762 -0.05(-0.64%)
Nov 12, 2024 7.880 7.930 7.775 7.870 586,171 -0.20(-2.48%)
Nov 11, 2024 7.920 8.100 7.890 8.070 677,813 -0.07(-0.86%)
Nov 08, 2024 8.190 8.200 7.975 8.140 415,196 -0.29(-3.44%)
Nov 07, 2024 8.580 8.640 8.430 8.430 359,952 -0.01(-0.12%)
Nov 06, 2024 8.180 8.500 8.140 8.440 436,917 +0.14(+1.69%)
Nov 05, 2024 8.160 8.390 8.150 8.300 463,901 -0.01(-0.12%)
Nov 04, 2024 8.090 8.430 8.090 8.310 599,749 +0.50(+6.40%)
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 9.630 438,384 +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.