Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Cosan SA | CSAN3 | Bovespa | Common Stock |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
14.29 | 14.21 | 14.47 | 14.40 | 14.29 |
Industry Sector |
---|
Consumo não Cíclico / Alimentos Processados / Açucar e Alcool |
CSAN3 Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 14.44 | 14.81 | 14.21 | 14.45 | 11,111,700 | -0.04 | -0.28% |
1 Month | 16.22 | 16.51 | 14.09 | 15.12 | 13,770,605 | -1.82 | -11.22% |
3 Months | 18.35 | 19.08 | 14.09 | 16.21 | 9,734,274 | -3.95 | -21.53% |
6 Months | 16.20 | 19.89 | 14.09 | 17.01 | 8,169,692 | -1.80 | -11.11% |
1 Year | 15.47 | 20.81 | 14.08 | 17.14 | 8,007,377 | -1.07 | -6.92% |
3 Years | 22.8075 | 27.39 | 13.45 | 19.00 | 8,575,171 | -8.41 | -36.86% |
5 Years | 11.6125 | 27.39 | 10.4375 | 18.79 | 5,932,384 | 2.79 | 24.00% |
CSAN3 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 25 2024 | 14.40 | 0.12 | 0.84% | 14.29 | 14.47 | 14.21 | 8,245,300 |
Apr 24 2024 | 14.28 | -0.19 | -1.31% | 14.46 | 14.57 | 14.28 | 10,377,200 |
Apr 23 2024 | 14.47 | -0.11 | -0.75% | 14.50 | 14.77 | 14.35 | 12,270,900 |
Apr 22 2024 | 14.58 | 0.16 | 1.11% | 14.45 | 14.81 | 14.39 | 10,826,400 |
Apr 19 2024 | 14.42 | -0.05 | -0.35% | 14.34 | 14.54 | 14.31 | 8,269,100 |
Apr 18 2024 | 14.47 | 0.09 | 0.63% | 14.44 | 14.71 | 14.28 | 13,814,900 |
Apr 17 2024 | 14.38 | 0.26 | 1.84% | 14.30 | 14.55 | 14.18 | 17,147,000 |
Apr 16 2024 | 14.12 | -0.39 | -2.69% | 14.30 | 14.34 | 14.09 | 12,573,100 |
Apr 15 2024 | 14.51 | -0.46 | -3.07% | 14.95 | 14.95 | 14.28 | 16,945,900 |
Apr 12 2024 | 14.97 | -0.06 | -0.40% | 15.03 | 15.33 | 14.88 | 16,975,900 |
Apr 11 2024 | 15.03 | -0.62 | -3.96% | 15.55 | 15.59 | 15.01 | 14,784,200 |
Apr 10 2024 | 15.65 | -0.31 | -1.94% | 15.91 | 15.93 | 15.50 | 10,711,400 |
Apr 09 2024 | 15.96 | 0.12 | 0.76% | 15.94 | 16.07 | 15.81 | 14,604,600 |
Apr 08 2024 | 15.84 | 0.56 | 3.66% | 15.31 | 15.87 | 15.21 | 13,069,200 |
Apr 05 2024 | 15.28 | -0.26 | -1.67% | 15.50 | 15.53 | 15.23 | 11,752,900 |
Apr 04 2024 | 15.54 | -0.10 | -0.64% | 15.71 | 15.92 | 15.38 | 15,172,200 |
Apr 03 2024 | 15.64 | 0.13 | 0.84% | 15.51 | 15.64 | 15.30 | 19,320,900 |
Apr 02 2024 | 15.51 | -0.30 | -1.90% | 15.86 | 15.86 | 15.45 | 12,551,300 |
Apr 01 2024 | 15.81 | -0.42 | -2.59% | 16.36 | 16.40 | 15.68 | 17,470,200 |
Mar 28 2024 | 16.23 | 0.04 | 0.25% | 16.22 | 16.51 | 15.98 | 13,004,200 |
Mar 27 2024 | 16.19 | 0.17 | 1.06% | 16.12 | 16.22 | 15.84 | 15,338,500 |
Mar 26 2024 | 16.02 | -0.16 | -0.99% | 16.20 | 16.25 | 15.98 | 13,321,000 |