CSAN - Cosan S.A.
4.12
-0.090 -2.184%
Share volume: 1,805,461
Last Updated: 04-21-2026
Retail/Retail – Automotive Dealers And Gas Stations:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.21
-0.09
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $4.22 | $4.22 | $4.26 | $4.26 | $4.06 | $4.06 | $4.12 | $4.12 | 1,805,461 | $1,805,461.00 |
| 04-20-2026 | $4.18 | $4.18 | $4.23 | $4.23 | $4.14 | $4.14 | $4.21 | $4.21 | 2,035,139 | $2,035,139.00 |
| 04-17-2026 | $4.40 | $4.40 | $4.44 | $4.44 | $4.17 | $4.17 | $4.19 | $4.19 | 2,573,708 | $2,573,708.00 |
| 04-16-2026 | $4.34 | $4.34 | $4.36 | $4.36 | $4.25 | $4.25 | $4.25 | $4.25 | 1,474,368 | $1,474,368.00 |
| 04-15-2026 | $4.40 | $4.40 | $4.45 | $4.45 | $4.30 | $4.30 | $4.33 | $4.33 | 948,600 | $948,600.00 |
| 04-14-2026 | $4.44 | $4.44 | $4.52 | $4.52 | $4.33 | $4.33 | $4.36 | $4.36 | 1,971,791 | $1,971,791.00 |
| 04-13-2026 | $4.34 | $4.34 | $4.40 | $4.40 | $4.25 | $4.25 | $4.39 | $4.39 | 877,471 | $877,471.00 |
| 04-10-2026 | $4.43 | $4.43 | $4.53 | $4.53 | $4.35 | $4.35 | $4.43 | $4.43 | 1,446,509 | $1,446,509.00 |
| 04-09-2026 | $4.14 | $4.14 | $4.31 | $4.31 | $4.14 | $4.14 | $4.31 | $4.31 | 2,627,423 | $2,627,423.00 |
| 04-08-2026 | $4.32 | $4.32 | $4.32 | $4.32 | $4.06 | $4.06 | $4.07 | $4.07 | 2,437,344 | $2,437,344.00 |