Cosan SA ADR (CSAN) Historical Stock Data
7.61 ↓0.02 (-0.26%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSAN is down -0.11% a day on average. There have been 14 days where Cosan SA ADR closed green and 16 days where CSAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 7.59 | 7.61 | ↑$0.02 (0.26%) | 7.59 | 7.71 | 311.94K |
| 2024-11-19 | 7.60 | 7.63 | ↑$0.03 (0.39%) | 7.58 | 7.74 | 511.41K |
| 2024-11-18 | 7.91 | 7.73 | ↓$0.18 (-2.28%) | 7.69 | 8.06 | 1M |
| 2024-11-15 | 8.05 | 7.86 | ↓$0.19 (-2.36%) | 7.85 | 8.15 | 429.19K |
| 2024-11-14 | 7.90 | 7.78 | ↓$0.12 (-1.52%) | 7.75 | 8.01 | 542.01K |
| 2024-11-13 | 7.83 | 7.82 | ↓$0.01 (-0.13%) | 7.73 | 7.88 | 590.62K |
| 2024-11-12 | 7.88 | 7.87 | ↓$0.01 (-0.13%) | 7.78 | 7.93 | 586.17K |
| 2024-11-11 | 7.92 | 8.07 | ↑$0.15 (1.89%) | 7.89 | 8.10 | 677.81K |
| 2024-11-08 | 8.19 | 8.14 | ↓$0.05 (-0.61%) | 7.98 | 8.20 | 415.20K |
| 2024-11-07 | 8.58 | 8.43 | ↓$0.15 (-1.75%) | 8.43 | 8.64 | 359.95K |
| 2024-11-06 | 8.18 | 8.44 | ↑$0.26 (3.18%) | 8.14 | 8.50 | 436.92K |
| 2024-11-05 | 8.16 | 8.30 | ↑$0.14 (1.72%) | 8.15 | 8.39 | 463.90K |
| 2024-11-04 | 8.09 | 8.31 | ↑$0.22 (2.72%) | 8.09 | 8.43 | 599.75K |
| 2024-11-01 | 8.07 | 7.81 | ↓$0.26 (-3.22%) | 7.80 | 8.13 | 638.53K |
| 2024-10-31 | 8.34 | 8.13 | ↓$0.21 (-2.52%) | 8.13 | 8.38 | 442.56K |
| 2024-10-30 | 8.36 | 8.33 | ↓$0.03 (-0.36%) | 8.32 | 8.50 | 475.23K |
| 2024-10-29 | 8.46 | 8.33 | ↓$0.13 (-1.54%) | 8.33 | 8.53 | 523.89K |
| 2024-10-28 | 8.32 | 8.46 | ↑$0.14 (1.68%) | 8.32 | 8.61 | 584.73K |
| 2024-10-25 | 8.20 | 8.21 | ↑$0.01 (0.12%) | 8.15 | 8.27 | 437.46K |
| 2024-10-24 | 8.15 | 8.28 | ↑$0.13 (1.60%) | 8.09 | 8.30 | 329.25K |
| 2024-10-23 | 8.09 | 8.16 | ↑$0.07 (0.87%) | 8.01 | 8.20 | 607.33K |
| 2024-10-22 | 8.20 | 8.16 | ↓$0.04 (-0.49%) | 8.03 | 8.24 | 691.52K |
| 2024-10-21 | 8.27 | 8.20 | ↓$0.07 (-0.85%) | 8.20 | 8.29 | 548.50K |
| 2024-10-18 | 8.52 | 8.28 | ↓$0.24 (-2.82%) | 8.27 | 8.52 | 321.01K |
| 2024-10-17 | 8.35 | 8.44 | ↑$0.09 (1.08%) | 8.30 | 8.45 | 517.19K |
| 2024-10-16 | 8.44 | 8.53 | ↑$0.09 (1.07%) | 8.41 | 8.62 | 479.59K |
| 2024-10-15 | 8.64 | 8.52 | ↓$0.12 (-1.39%) | 8.51 | 8.65 | 607.39K |
| 2024-10-14 | 8.58 | 8.76 | ↑$0.18 (2.10%) | 8.54 | 8.79 | 461.84K |
| 2024-10-11 | 8.70 | 8.62 | ↓$0.08 (-0.92%) | 8.47 | 8.71 | 704.23K |
| 2024-10-10 | 8.82 | 8.90 | ↑$0.08 (0.91%) | 8.76 | 8.96 | 522.29K |
Create an account or log in to view more rows.
$CSAN MACD turned bullish
$CSAN i like the stock
$CSAN buy and hodl friends. we may be early
but we are not wrong. very soon.
$CSAN time to short this
$CSAN Keep up the pressure.
$CSAN has just been halted from trading.
$CSAN Buying more on Monday lets go
$CSAN why is this not moving lol
$CSAN no pain no gain
$CSAN wow. The volume is so low today. Unreal