Cosan S.A. (BVMF:CSAN3)
Brazil
· Delayed Price · Currency is BRL 6.09
-0.51 (-7.73%)
At close: Dec 5, 2025
Cosan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.60 | 6.78 | 6.04 | 6.09 | 6.09 | -7.73% | 54,261,400 |
| Dec 4, 2025 | 6.57 | 6.64 | 6.54 | 6.60 | 6.60 | 1.54% | 24,892,300 |
| Dec 3, 2025 | 6.43 | 6.56 | 6.38 | 6.50 | 6.50 | 1.56% | 23,185,900 |
| Dec 2, 2025 | 6.19 | 6.42 | 6.16 | 6.40 | 6.40 | 4.07% | 40,175,500 |
| Dec 1, 2025 | 6.15 | 6.17 | 6.05 | 6.15 | 6.15 | -0.16% | 40,170,400 |
| Nov 28, 2025 | 6.13 | 6.18 | 6.07 | 6.16 | 6.16 | 0.82% | 20,188,800 |
| Nov 27, 2025 | 6.08 | 6.24 | 6.08 | 6.11 | 6.11 | 0.49% | 13,626,000 |
| Nov 26, 2025 | 5.91 | 6.19 | 5.90 | 6.08 | 6.08 | 3.58% | 43,636,100 |
| Nov 25, 2025 | 5.91 | 5.97 | 5.84 | 5.87 | 5.87 | -0.68% | 26,212,300 |
| Nov 24, 2025 | 5.83 | 6.01 | 5.80 | 5.91 | 5.91 | 1.03% | 28,940,800 |
| Nov 21, 2025 | 5.84 | 5.88 | 5.76 | 5.85 | 5.85 | 0.17% | 23,428,000 |
| Nov 19, 2025 | 5.94 | 5.97 | 5.83 | 5.84 | 5.84 | -1.85% | 30,164,200 |
| Nov 18, 2025 | 5.96 | 6.06 | 5.90 | 5.95 | 5.95 | -0.83% | 66,978,800 |
| Nov 17, 2025 | 6.07 | 6.15 | 5.97 | 6.00 | 6.00 | -3.07% | 32,138,600 |
| Nov 14, 2025 | 6.10 | 6.25 | 5.96 | 6.19 | 6.19 | 1.48% | 38,524,900 |
| Nov 13, 2025 | 6.40 | 6.49 | 6.04 | 6.10 | 6.10 | -4.84% | 68,742,200 |
| Nov 12, 2025 | 6.40 | 6.45 | 6.16 | 6.41 | 6.41 | -4.04% | 117,337,400 |
| Nov 11, 2025 | 6.18 | 6.74 | 6.18 | 6.68 | 6.68 | 8.27% | 71,886,000 |
| Nov 10, 2025 | 6.15 | 6.25 | 6.02 | 6.17 | 6.17 | 0.65% | 53,302,100 |
| Nov 7, 2025 | 5.95 | 6.14 | 5.85 | 6.13 | 6.13 | 0.82% | 82,142,800 |
| Nov 6, 2025 | 6.07 | 6.20 | 5.93 | 6.08 | 6.08 | -0.65% | 53,917,500 |
| Nov 5, 2025 | 5.94 | 6.14 | 5.85 | 6.12 | 6.12 | 3.73% | 33,335,200 |
| Nov 4, 2025 | 6.04 | 6.05 | 5.75 | 5.90 | 5.90 | -3.12% | 71,997,300 |
| Nov 3, 2025 | 6.15 | 6.31 | 5.98 | 6.09 | 6.09 | -0.98% | 30,332,200 |
| Oct 31, 2025 | 6.08 | 6.15 | 5.77 | 6.15 | 6.15 | 1.32% | 37,676,800 |
| Oct 30, 2025 | 6.03 | 6.13 | 5.95 | 6.07 | 6.07 | -0.16% | 14,065,600 |
| Oct 29, 2025 | 6.07 | 6.18 | 6.04 | 6.08 | 6.08 | 0.33% | 16,340,300 |
| Oct 28, 2025 | 6.11 | 6.16 | 6.02 | 6.06 | 6.06 | -0.98% | 9,948,400 |
| Oct 27, 2025 | 6.08 | 6.13 | 5.90 | 6.12 | 6.12 | 2.00% | 17,553,800 |
| Oct 24, 2025 | 6.20 | 6.28 | 5.96 | 6.00 | 6.00 | -2.60% | 20,354,600 |
| Oct 23, 2025 | 6.00 | 6.22 | 6.00 | 6.16 | 6.16 | 3.53% | 18,398,200 |
| Oct 22, 2025 | 6.01 | 6.04 | 5.90 | 5.95 | 5.95 | -1.00% | 12,172,100 |
| Oct 21, 2025 | 5.87 | 6.12 | 5.76 | 6.01 | 6.01 | 2.74% | 22,525,400 |
| Oct 20, 2025 | 5.89 | 5.94 | 5.83 | 5.85 | 5.85 | -0.34% | 22,439,700 |
| Oct 17, 2025 | 5.68 | 5.89 | 5.64 | 5.87 | 5.87 | 2.98% | 19,700,800 |
| Oct 16, 2025 | 5.92 | 5.97 | 5.66 | 5.70 | 5.70 | -4.52% | 28,954,400 |
| Oct 15, 2025 | 5.86 | 5.99 | 5.80 | 5.97 | 5.97 | 1.53% | 18,852,200 |
| Oct 14, 2025 | 5.85 | 5.93 | 5.78 | 5.88 | 5.88 | 0.17% | 11,491,600 |
| Oct 13, 2025 | 5.91 | 6.00 | 5.84 | 5.87 | 5.87 | - | 14,108,200 |
| Oct 10, 2025 | 5.94 | 5.94 | 5.69 | 5.87 | 5.87 | -0.34% | 24,630,400 |
| Oct 9, 2025 | 5.95 | 6.00 | 5.78 | 5.89 | 5.89 | -0.67% | 21,456,400 |
| Oct 8, 2025 | 5.85 | 5.99 | 5.82 | 5.93 | 5.93 | 2.07% | 11,549,600 |
| Oct 7, 2025 | 6.00 | 6.03 | 5.81 | 5.81 | 5.81 | -3.81% | 27,271,400 |
| Oct 6, 2025 | 6.14 | 6.15 | 5.95 | 6.04 | 6.04 | -0.98% | 24,666,300 |
| Oct 3, 2025 | 6.00 | 6.12 | 5.96 | 6.10 | 6.10 | 2.18% | 16,159,400 |
| Oct 2, 2025 | 6.17 | 6.20 | 5.91 | 5.97 | 5.97 | -3.08% | 30,709,200 |
| Oct 1, 2025 | 6.25 | 6.26 | 6.11 | 6.16 | 6.16 | -0.16% | 14,956,300 |
| Sep 30, 2025 | 6.28 | 6.35 | 6.11 | 6.17 | 6.17 | -1.75% | 21,730,900 |
| Sep 29, 2025 | 6.28 | 6.38 | 6.13 | 6.28 | 6.28 | 1.29% | 24,570,700 |
| Sep 26, 2025 | 6.26 | 6.36 | 6.07 | 6.20 | 6.20 | -0.48% | 32,848,000 |