Cosan Sa Spon ADR WI (NY: CSAN )

Date	Open	High	Low	Close	Volume	Change (%)
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.