Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Cosan S.A. CSANY

Full chart Compare
Set alert

Price alert · CSANY

All alert types
2.16 USD +0.08 (+3.85%)

Regular-session close

2.05 Day range 2.17
1.60 52-week range 5.61
YTD
-45.32%
1 year
-57.48%

CSANY price history

CSANY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 20262.052.172.052.17+0.09+4.33%70,122
Nov 12, 20262.052.082.002.08-0.07-3.26%31,400
Nov 11, 20261.992.151.962.15+0.25+13.16%614,600
Nov 10, 20261.981.981.901.90-0.15-7.32%74,300
Nov 9, 20262.012.102.002.050.000.00%204,900
Nov 6, 20261.942.101.822.05+0.11+5.67%828,900
Nov 5, 20261.871.941.761.94+0.10+5.43%380,700
Nov 4, 20261.721.851.691.84+0.15+8.88%395,500
Nov 3, 20261.721.731.671.69-0.06-3.43%138,500
Nov 2, 20261.751.871.601.750.000.00%126,300
Oct 30, 20261.721.801.701.75-0.02-1.13%497,100
Oct 29, 20261.861.881.711.77-0.11-5.85%603,200
Oct 28, 20261.971.971.801.88-0.12-6.00%3,384,200
Oct 27, 20262.172.292.002.00-0.22-9.91%830,500
Oct 26, 20263.503.501.982.22-2.01-47.52%2,696,800
Oct 23, 20263.954.233.874.23+0.28+7.09%211,700
Oct 22, 20263.984.013.863.950.000.00%49,500
Oct 21, 20264.054.153.953.95-0.20-4.82%68,300
Oct 20, 20264.104.234.094.15+0.17+4.27%176,600
Oct 19, 20263.964.013.933.98+0.03+0.76%309,300
Oct 16, 20263.924.003.803.95+0.01+0.25%297,900
Oct 15, 20263.654.063.653.94-0.14-3.43%149,800
Oct 14, 20263.984.093.874.08-0.13-3.09%486,000
Oct 13, 20264.204.254.134.21+0.01+0.24%256,200
Oct 12, 20264.204.254.164.20-0.10-2.33%155,300
Oct 9, 20264.214.314.184.30+0.25+6.17%446,500
Oct 8, 20263.984.163.884.05+0.07+1.76%231,000
Oct 7, 20263.954.023.913.98+0.17+4.46%416,400
Oct 6, 20264.234.263.803.81-0.15-3.79%1,533,000
Oct 5, 20263.784.063.783.96+0.87+28.16%2,128,200
Oct 2, 20262.983.102.953.09+0.13+4.39%469,400
Oct 1, 20262.983.022.922.96-0.05-1.66%445,100
Sep 30, 20262.863.012.853.01+0.20+7.12%854,200
Sep 29, 20262.792.922.752.81-0.15-5.07%411,100
Sep 28, 20262.802.962.802.96+0.09+3.14%202,400
Sep 25, 20262.873.002.822.87-0.02-0.69%157,600
Sep 24, 20262.932.992.872.89-0.07-2.36%576,100
Sep 23, 20262.982.982.842.96+0.03+1.02%1,011,100
Sep 22, 20263.003.002.762.93-0.04-1.35%990,800
Sep 21, 20262.813.102.792.97+0.22+8.00%882,600
Sep 18, 20262.772.812.712.75-0.05-1.79%2,394,100
Sep 17, 20262.812.842.732.80+0.02+0.72%1,990,300
Sep 16, 20262.732.832.672.78+0.10+3.73%3,790,800
Sep 15, 20262.702.772.682.68-0.05-1.83%3,989,300
Sep 14, 20262.762.812.722.73-0.12-4.21%2,692,500
Sep 11, 20262.952.962.832.85-0.10-3.39%3,525,100
Sep 10, 20262.853.022.852.95+0.06+2.08%5,397,800
Sep 9, 20262.983.002.882.89-0.11-3.67%1,952,100
Sep 8, 20263.023.122.963.00+0.10+3.45%3,439,900
Sep 4, 20262.862.952.842.90-0.04-1.36%1,381,800
Sep 3, 20262.963.012.882.94+0.03+1.03%2,254,200
Sep 2, 20262.903.012.852.91-0.08-2.68%2,615,900
Sep 1, 20262.983.132.962.99+0.04+1.36%4,703,500
Aug 31, 20262.942.982.862.95+0.13+4.61%3,744,700
Aug 28, 20262.822.842.712.82+0.03+1.08%1,165,700
Aug 27, 20262.852.892.782.79-0.03-1.06%2,070,800
Aug 26, 20262.892.892.782.82-0.01-0.35%3,782,500
Aug 25, 20262.702.852.662.83+0.15+5.60%3,770,800
Aug 24, 20262.722.802.682.68-0.07-2.55%1,320,700
Aug 21, 20262.612.772.602.75+0.21+8.27%2,268,800
Aug 20, 20262.572.662.482.540.000.00%3,908,500
Aug 19, 20262.482.562.442.54+0.14+5.83%5,868,800
Aug 18, 20262.512.572.382.40-0.12-4.76%2,686,600
Aug 17, 20262.502.542.412.520.000.00%4,129,100
Aug 14, 20262.532.532.452.52-0.09-3.45%2,236,200

65 days, newest first. Daily bars as drawn on the CSANY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.