Cosan SA ADR (CSAN) Historical Stock Data
5.62 ↑0.17 (3.12%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CSAN is down -0.49% a day on average. There have been 10 days where Cosan SA ADR closed green and 20 days where CSAN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.52 | 5.62 | ↑$0.10 (1.81%) | 5.42 | 5.70 | 1.41M |
| 2024-12-19 | 5.48 | 5.45 | ↓$0.03 (-0.55%) | 5.40 | 5.56 | 1.36M |
| 2024-12-18 | 5.64 | 5.37 | ↓$0.27 (-4.79%) | 5.30 | 5.65 | 2.34M |
| 2024-12-17 | 5.63 | 5.85 | ↑$0.22 (3.91%) | 5.57 | 5.89 | 1.44M |
| 2024-12-16 | 5.79 | 5.67 | ↓$0.12 (-2.07%) | 5.63 | 5.93 | 1.49M |
| 2024-12-13 | 6.06 | 5.91 | ↓$0.15 (-2.48%) | 5.90 | 6.08 | 1.42M |
| 2024-12-12 | 6.33 | 6.12 | ↓$0.21 (-3.32%) | 6.02 | 6.33 | 1.47M |
| 2024-12-11 | 6.34 | 6.53 | ↑$0.19 (3.00%) | 6.15 | 6.69 | 2.31M |
| 2024-12-10 | 6.27 | 6.35 | ↑$0.08 (1.28%) | 6.22 | 6.39 | 0.91M |
| 2024-12-09 | 6.30 | 6.16 | ↓$0.14 (-2.22%) | 6.15 | 6.39 | 1.11M |
| 2024-12-06 | 6.39 | 6.19 | ↓$0.20 (-3.13%) | 6.08 | 6.40 | 1.33M |
| 2024-12-05 | 6.65 | 6.50 | ↓$0.15 (-2.26%) | 6.46 | 6.68 | 0.94M |
| 2024-12-04 | 6.51 | 6.48 | ↓$0.03 (-0.46%) | 6.39 | 6.58 | 1.23M |
| 2024-12-03 | 6.51 | 6.56 | ↑$0.05 (0.77%) | 6.43 | 6.57 | 0.94M |
| 2024-12-02 | 6.60 | 6.57 | ↓$0.03 (-0.45%) | 6.54 | 6.74 | 1.04M |
| 2024-11-29 | 6.27 | 6.61 | ↑$0.34 (5.42%) | 6.23 | 6.79 | 1.93M |
| 2024-11-27 | 7.57 | 7.32 | ↓$0.25 (-3.30%) | 7.29 | 7.62 | 1.21M |
| 2024-11-26 | 7.73 | 7.61 | ↓$0.12 (-1.55%) | 7.54 | 7.75 | 498.75K |
| 2024-11-25 | 7.77 | 7.73 | ↓$0.04 (-0.51%) | 7.61 | 7.82 | 569.31K |
| 2024-11-22 | 7.41 | 7.60 | ↑$0.19 (2.56%) | 7.41 | 7.74 | 1.32M |
| 2024-11-21 | 7.36 | 7.22 | ↓$0.14 (-1.90%) | 7.22 | 7.41 | 1.04M |
| 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 |
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