Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

11.43 +0.36 (+3.25%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.