Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

9.910 -0.360 (-3.51%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	12.66	12.78	12.33	12.50	428,140	-0.07(-0.54%)
Mar 27, 2024	12.37	12.57	12.29	12.56	593,075	+0.18(+1.48%)
Mar 26, 2024	12.49	12.50	12.36	12.38	265,147	-0.19(-1.53%)
Mar 25, 2024	12.55	12.61	12.49	12.57	135,546	-0.08(-0.61%)
Mar 22, 2024	12.71	12.80	12.62	12.65	86,457	-0.18(-1.43%)
Mar 21, 2024	12.96	12.96	12.78	12.83	113,683	-0.14(-1.12%)
Mar 20, 2024	12.67	13.03	12.67	12.98	260,427	+0.31(+2.44%)
Mar 19, 2024	12.53	12.75	12.53	12.67	86,207	+0.20(+1.63%)
Mar 18, 2024	12.65	12.70	12.47	12.47	161,735	-0.15(-1.22%)
Mar 15, 2024	12.90	12.95	12.61	12.62	189,218	-0.19(-1.51%)
Mar 14, 2024	12.93	12.98	12.79	12.82	165,841	-0.12(-0.90%)
Mar 13, 2024	12.92	13.05	12.86	12.93	195,489	+0.02(+0.15%)
Mar 12, 2024	12.87	12.98	12.79	12.91	143,913	+0.10(+0.75%)
Mar 11, 2024	12.76	12.98	12.75	12.82	207,420	+0.09(+0.68%)
Mar 08, 2024	12.60	12.82	12.60	12.73	234,829	+0.13(+1.00%)
Mar 07, 2024	12.73	12.76	12.53	12.60	218,938	-0.04(-0.31%)
Mar 06, 2024	12.76	12.83	12.61	12.64	302,190	-0.11(-0.83%)
Mar 05, 2024	12.72	12.84	12.66	12.75	218,981	-0.20(-1.56%)
Mar 04, 2024	13.09	13.10	12.94	12.95	193,153	-0.17(-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.