CSAN - Cosan S.A.
4.36
-0.250 -5.734%
Share volume: 1,842,585
Last Updated: 03-05-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.02%
PREVIOUS CLOSE
CHG
CHG%
$4.61
-0.25
-0.05%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $4.50 | $4.50 | $4.53 | $4.53 | $4.33 | $4.33 | $4.36 | $4.36 | 1,842,585 | $1,842,585.00 |
| 03-04-2026 | $4.53 | $4.53 | $4.71 | $4.71 | $4.50 | $4.50 | $4.61 | $4.61 | 1,281,178 | $1,281,178.00 |
| 03-03-2026 | $4.53 | $4.53 | $4.61 | $4.61 | $4.32 | $4.32 | $4.53 | $4.53 | 1,953,154 | $1,953,154.00 |
| 03-02-2026 | $4.76 | $4.76 | $4.87 | $4.87 | $4.71 | $4.71 | $4.80 | $4.80 | 1,392,278 | $1,392,278.00 |
| 02-27-2026 | $5.17 | $5.17 | $5.17 | $5.17 | $4.91 | $4.91 | $4.96 | $4.96 | 2,232,295 | $2,232,295.00 |
| 02-26-2026 | $5.11 | $5.11 | $5.29 | $5.29 | $5.02 | $5.02 | $5.26 | $5.26 | 2,528,666 | $2,528,666.00 |
| 02-25-2026 | $5.38 | $5.38 | $5.42 | $5.42 | $5.11 | $5.11 | $5.11 | $5.11 | 1,151,520 | $1,151,520.00 |
| 02-24-2026 | $5.21 | $5.21 | $5.38 | $5.38 | $5.21 | $5.21 | $5.32 | $5.32 | 1,408,113 | $1,408,113.00 |
| 02-23-2026 | $5.24 | $5.24 | $5.43 | $5.43 | $5.11 | $5.11 | $5.19 | $5.19 | 2,800,535 | $2,800,535.00 |
| 02-20-2026 | $4.93 | $4.93 | $5.09 | $5.09 | $4.89 | $4.89 | $5.06 | $5.06 | 1,218,644 | $1,218,644.00 |