Indicators

Cosan Sa Spon ADR WI (NY: CSAN )

9.110 -0.430 (-4.51%)

Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	15.50	16.14		15.84	283,640	+0.50(+3.25%)
Jan 28, 2022	15.30	15.44	15.17	15.34	202,923	+0.03(+0.17%)
Jan 27, 2022	15.17	15.32	15.01	15.32	278,022	+0.71(+4.87%)
Jan 26, 2022	14.69	15.09	14.53	14.61	224,535	+0.30(+2.12%)
Jan 25, 2022	14.08	14.37	13.91	14.30	152,212	+0.29(+2.10%)
Jan 24, 2022	14.10	14.19	13.85	14.01	208,266	-0.27(-1.87%)
Jan 21, 2022	14.45	14.51	14.18	14.28	216,728	-0.34(-2.31%)
Jan 20, 2022	14.74	14.97	14.56	14.61	1,083,273	+0.20(+1.42%)
Jan 19, 2022	14.29	14.48	14.08	14.41	123,500	+0.79(+5.81%)
Jan 18, 2022	13.70	13.71	13.41	13.62	114,096	-0.08(-0.58%)
Jan 14, 2022				13.70	0	+0.19(+1.38%)
Jan 13, 2022	13.64	13.75	13.47	13.51	59,455	-0.16(-1.17%)
Jan 12, 2022	13.42	13.67	13.41	13.67	129,163	+0.60(+4.56%)
Jan 11, 2022	12.79	13.14	12.72	13.08	106,183	+0.66(+5.30%)
Jan 10, 2022	12.46	12.47	12.10	12.42	117,590	-0.09(-0.71%)
Jan 07, 2022	12.35	12.58	12.34	12.51	57,469	+0.19(+1.52%)
Jan 06, 2022	12.49	12.58	12.27	12.32	83,407	-0.28(-2.19%)
Jan 05, 2022	13.16	13.34	12.57	12.59	148,307	-0.75(-5.60%)
Jan 04, 2022	13.16	13.56	13.13	13.34	112,673	+0.08(+0.60%)

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.