Cosan Sa Spon ADR WI (NY: CSAN )

10.91 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 10.99 11.18 10.80 10.91 602,338 -0.01(-0.09%)
Apr 17, 2024 10.87 11.09 10.82 10.92 530,496 +0.20(+1.87%)
Apr 16, 2024 10.84 10.92 10.70 10.72 593,271 -0.43(-3.86%)
Apr 15, 2024 11.34 11.43 10.99 11.15 715,973 -0.50(-4.29%)
Apr 12, 2024 11.70 11.91 11.64 11.65 479,075 -0.15(-1.27%)
Apr 11, 2024 12.15 12.15 11.79 11.80 809,317 -0.50(-4.07%)
Apr 10, 2024 12.35 12.40 12.20 12.30 441,990 -0.35(-2.77%)
Apr 09, 2024 12.77 12.77 12.57 12.65 719,419 +0.14(+1.12%)
Apr 08, 2024 12.06 12.58 12.06 12.51 488,453 +0.46(+3.82%)
Apr 05, 2024 12.24 12.25 11.98 12.05 640,857 -0.16(-1.31%)
Apr 04, 2024 12.43 12.68 12.17 12.21 669,292 -0.10(-0.81%)
Apr 03, 2024 12.13 12.32 12.02 12.31 1,096,522 +0.05(+0.41%)
Apr 02, 2024 12.45 12.54 12.19 12.26 814,812 -0.24(-1.92%)
Apr 01, 2024 12.94 12.94 12.36 12.50 623,290 -0.45(-3.47%)
Mar 28, 2024 13.12 13.24 12.78 12.95 413,153 -0.07(-0.54%)
Mar 27, 2024 12.82 13.03 12.74 13.02 572,315 +0.19(+1.48%)
Mar 26, 2024 12.94 12.95 12.81 12.83 255,866 -0.20(-1.53%)
Mar 25, 2024 13.01 13.07 12.95 13.03 130,802 -0.08(-0.61%)
Mar 22, 2024 13.17 13.26 13.08 13.11 83,431 -0.19(-1.43%)
Mar 21, 2024 13.43 13.43 13.24 13.30 109,704 -0.15(-1.12%)
Mar 20, 2024 13.13 13.50 13.13 13.45 251,311 +0.32(+2.44%)
Mar 19, 2024 12.98 13.21 12.98 13.13 83,190 +0.21(+1.63%)
Mar 18, 2024 13.11 13.16 12.92 12.92 156,074 -0.16(-1.22%)
Mar 15, 2024 13.37 13.42 13.07 13.08 182,595 -0.20(-1.51%)
Mar 14, 2024 13.40 13.45 13.25 13.28 160,036 -0.12(-0.90%)
Mar 13, 2024 13.39 13.52 13.33 13.40 188,646 +0.02(+0.15%)
Mar 12, 2024 13.34 13.45 13.25 13.38 138,876 +0.10(+0.75%)
Mar 11, 2024 13.22 13.45 13.21 13.28 200,160 +0.09(+0.68%)
Mar 08, 2024 13.06 13.28 13.05 13.19 226,609 +0.13(+1.00%)
Mar 07, 2024 13.19 13.22 12.98 13.06 211,274 -0.04(-0.31%)
Mar 06, 2024 13.22 13.30 13.07 13.10 291,612 -0.11(-0.83%)
Mar 05, 2024 13.18 13.31 13.12 13.21 211,316 -0.21(-1.56%)
Mar 04, 2024 13.56 13.57 13.41 13.42 186,392 -0.18(-1.32%)
Mar 01, 2024 13.63 13.71 13.47 13.60 328,537 -0.12(-0.87%)
Feb 29, 2024 13.74 13.82 13.57 13.72 303,624 -0.35(-2.49%)
Feb 28, 2024 14.43 14.44 14.03 14.07 162,527 -0.67(-4.55%)
Feb 27, 2024 14.62 14.81 14.62 14.74 119,966 +0.41(+2.86%)
Feb 26, 2024 14.33 14.43 14.19 14.33 168,857 +0.12(+0.84%)
Feb 23, 2024 14.43 14.49 14.19 14.21 177,119 -0.36(-2.47%)
Feb 22, 2024 14.89 14.89 14.55 14.57 131,574 -0.40(-2.67%)
Feb 21, 2024 15.04 15.12 14.85 14.97 189,281 -0.11(-0.73%)
Feb 20, 2024 15.13 15.25 15.06 15.08 251,760 -0.11(-0.72%)
Feb 16, 2024 15.01 15.24 14.88 15.19 213,582 +0.34(+2.29%)
Feb 15, 2024 14.89 14.98 14.83 14.85 373,606 +0.27(+1.85%)
Feb 14, 2024 14.03 14.79 14.00 14.58 545,841 +0.62(+4.44%)
Feb 13, 2024 14.60 14.60 13.89 13.96 198,703 -0.93(-6.25%)
Feb 12, 2024 14.84 14.99 14.76 14.89 178,290 -0.01(-0.07%)
Feb 09, 2024 14.80 15.10 14.66 14.90 265,601 +0.20(+1.36%)
Feb 08, 2024 14.80 14.81 14.55 14.70 204,996 -0.21(-1.41%)
Feb 07, 2024 15.02 15.17 14.89 14.91 163,513 -0.05(-0.33%)
Feb 06, 2024 14.74 15.00 14.71 14.96 279,339 +0.42(+2.89%)
Feb 05, 2024 14.49 14.62 14.23 14.54 209,135 +0.05(+0.35%)
Feb 02, 2024 14.85 14.90 14.47 14.49 250,506 -0.60(-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.