Comparing Back to the side-by-side chart ↗
Cosan SA ADR (CSAN) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.97 | 5.10 | 4.86 | 4.92 | +0.00% | 23,729,100 |
| 2026-10-15 | 4.90 | 5.04 | 4.85 | 4.92 | -2.77% | 33,117,000 |
| 2026-10-14 | 4.82 | 5.11 | 4.80 | 5.06 | -0.98% | 34,856,800 |
| 2026-10-13 | 5.35 | 5.36 | 5.11 | 5.11 | -5.37% | 26,434,000 |
| 2026-10-09 | 5.32 | 5.47 | 5.29 | 5.40 | +3.05% | 54,898,100 |
| 2026-10-08 | 5.06 | 5.32 | 5.02 | 5.24 | +3.76% | 60,346,200 |
| 2026-10-07 | 4.99 | 5.12 | 4.90 | 5.05 | +1.00% | 46,222,700 |
| 2026-10-06 | 5.10 | 5.43 | 4.94 | 5.00 | -1.96% | 82,777,800 |
| 2026-10-05 | 4.65 | 5.18 | 4.64 | 5.10 | +23.79% | 145,981,500 |
| 2026-10-02 | 4.05 | 4.16 | 3.90 | 4.12 | +3.00% | 37,179,500 |
| 2026-10-01 | 4.00 | 4.02 | 3.84 | 4.00 | +1.01% | 35,851,500 |
| 2026-09-30 | 3.81 | 3.99 | 3.75 | 3.96 | +6.45% | 42,534,500 |
| 2026-09-29 | 3.74 | 3.76 | 3.65 | 3.72 | -0.53% | 32,506,000 |
| 2026-09-28 | 3.80 | 3.86 | 3.72 | 3.74 | -2.09% | 20,252,700 |
| 2026-09-25 | 3.79 | 3.89 | 3.73 | 3.82 | +0.26% | 16,592,600 |
| 2026-09-24 | 3.87 | 3.95 | 3.79 | 3.81 | -2.06% | 24,438,600 |
| 2026-09-23 | 3.68 | 3.91 | 3.66 | 3.89 | +32.54% | 35,254,400 |
| 2026-09-22 | 3.00 | 3.00 | 2.76 | 2.94 | -1.18% | 990,836 |
| 2026-09-21 | 2.81 | 3.10 | 2.79 | 2.97 | +8.00% | 882,564 |
| 2026-09-18 | 2.77 | 2.81 | 2.71 | 2.75 | -25.07% | 2,394,260 |
| 2026-09-17 | 3.67 | 3.72 | 3.58 | 3.67 | +0.55% | 28,785,900 |
| 2026-09-16 | 3.52 | 3.70 | 3.50 | 3.65 | +36.19% | 42,418,100 |
| 2026-09-15 | 2.70 | 2.77 | 2.68 | 2.68 | -1.83% | 3,989,300 |
| 2026-09-14 | 2.76 | 2.81 | 2.72 | 2.73 | -4.21% | 2,692,500 |
| 2026-09-11 | 2.95 | 2.96 | 2.83 | 2.85 | -3.39% | 3,525,100 |
| 2026-09-10 | 2.85 | 3.02 | 2.85 | 2.95 | +2.08% | 5,397,800 |
| 2026-09-09 | 2.98 | 3.00 | 2.88 | 2.89 | -3.67% | 1,952,100 |
| 2026-09-08 | 3.02 | 3.12 | 2.96 | 3.00 | +3.45% | 3,439,900 |
| 2026-09-04 | 2.86 | 2.96 | 2.84 | 2.90 | -1.36% | 1,381,800 |
| 2026-09-03 | 2.96 | 3.00 | 2.88 | 2.94 | +1.03% | 2,254,200 |
| 2026-09-02 | 2.90 | 3.01 | 2.85 | 2.91 | -2.68% | 2,615,900 |
| 2026-09-01 | 2.98 | 3.13 | 2.96 | 2.99 | +1.36% | 4,703,500 |
| 2026-08-31 | 2.94 | 2.98 | 2.86 | 2.95 | +4.61% | 3,744,700 |
| 2026-08-28 | 2.82 | 2.84 | 2.71 | 2.82 | +1.08% | 1,165,700 |
| 2026-08-27 | 2.85 | 2.89 | 2.78 | 2.79 | -1.06% | 2,070,800 |
| 2026-08-26 | 2.89 | 2.89 | 2.78 | 2.82 | -0.35% | 3,782,500 |
| 2026-08-25 | 2.70 | 2.85 | 2.66 | 2.83 | +5.60% | 3,770,818 |
| 2026-08-24 | 2.72 | 2.80 | 2.68 | 2.68 | -2.55% | 1,324,791 |
| 2026-08-21 | 2.61 | 2.77 | 2.60 | 2.75 | +8.27% | 2,268,800 |
| 2026-08-20 | 2.57 | 2.66 | 2.48 | 2.54 | +0.00% | 3,908,500 |
| 2026-08-19 | 2.48 | 2.56 | 2.44 | 2.54 | +5.83% | 5,868,800 |
| 2026-08-18 | 2.51 | 2.57 | 2.38 | 2.40 | -4.76% | 2,686,600 |
| 2026-08-17 | 2.50 | 2.54 | 2.41 | 2.52 | +0.00% | 4,129,100 |
| 2026-08-14 | 2.53 | 2.53 | 2.45 | 2.52 | -3.45% | 2,236,200 |
| 2026-08-13 | 2.53 | 2.62 | 2.53 | 2.61 | +1.95% | 843,900 |
| 2026-08-12 | 2.59 | 2.60 | 2.51 | 2.56 | -0.78% | 1,301,400 |
| 2026-08-11 | 2.67 | 2.69 | 2.57 | 2.58 | -5.15% | 1,535,100 |
| 2026-08-10 | 2.87 | 2.88 | 2.71 | 2.72 | -5.56% | 1,617,700 |
| 2026-08-07 | 2.96 | 2.97 | 2.86 | 2.88 | -3.03% | 1,146,600 |
| 2026-08-06 | 3.05 | 3.06 | 2.96 | 2.97 | -2.30% | 996,900 |
| 2026-08-05 | 3.20 | 3.20 | 3.04 | 3.04 | -2.88% | 873,000 |
| 2026-08-04 | 3.27 | 3.30 | 3.09 | 3.13 | -3.10% | 1,650,200 |
| 2026-08-03 | 3.21 | 3.25 | 3.17 | 3.23 | +0.31% | 818,600 |
| 2026-07-31 | 3.15 | 3.25 | 3.04 | 3.22 | +1.90% | 1,843,000 |
| 2026-07-30 | 3.12 | 3.17 | 3.10 | 3.16 | +3.27% | 1,462,000 |
| 2026-07-29 | 3.14 | 3.15 | 3.04 | 3.06 | -1.61% | 1,045,700 |
| 2026-07-28 | 3.17 | 3.20 | 3.11 | 3.11 | +0.65% | 1,370,600 |
| 2026-07-27 | 3.03 | 3.10 | 3.02 | 3.09 | +3.00% | 815,300 |
| 2026-07-24 | 3.06 | 3.07 | 3.00 | 3.00 | -3.54% | 712,300 |
| 2026-07-23 | 3.09 | 3.13 | 3.06 | 3.11 | -0.64% | 839,000 |
| 2026-07-22 | 3.06 | 3.15 | 3.06 | 3.13 | +4.68% | 858,600 |
| 2026-07-21 | 3.00 | 3.03 | 2.94 | 2.99 | -0.33% | 710,200 |
| 2026-07-20 | 3.07 | 3.08 | 2.99 | 3.00 | -1.64% | 503,100 |
| 2026-07-17 | 3.03 | 3.11 | 3.00 | 3.05 | -0.97% | 792,700 |
| 2026-07-16 | 3.08 | 3.12 | 3.04 | 3.08 | -0.32% | 796,000 |
| 2026-07-15 | 3.07 | 3.15 | 3.04 | 3.09 | +0.65% | 533,400 |
| 2026-07-14 | 3.09 | 3.11 | 3.05 | 3.07 | +0.33% | 1,101,100 |
| 2026-07-13 | 3.17 | 3.18 | 3.05 | 3.06 | -2.86% | 600,900 |
| 2026-07-10 | 3.12 | 3.19 | 3.08 | 3.15 | +4.30% | 1,527,500 |
| 2026-07-09 | 2.96 | 3.05 | 2.94 | 3.02 | +2.72% | 908,200 |
| 2026-07-08 | 2.99 | 3.01 | 2.94 | 2.94 | -2.33% | 774,600 |
| 2026-07-07 | 3.03 | 3.05 | 2.96 | 3.01 | -0.66% | 957,500 |
| 2026-07-06 | 2.97 | 3.05 | 2.97 | 3.03 | +5.21% | 1,119,700 |
| 2026-07-02 | 2.89 | 2.96 | 2.81 | 2.88 | +1.77% | 1,223,500 |
| 2026-07-01 | 2.84 | 2.84 | 2.71 | 2.83 | -1.74% | 1,527,300 |
| 2026-06-30 | 2.80 | 2.88 | 2.79 | 2.88 | +1.05% | 1,212,615 |
| 2026-06-29 | 2.90 | 2.90 | 2.80 | 2.85 | -2.06% | 907,265 |
| 2026-06-26 | 2.85 | 2.96 | 2.85 | 2.91 | +1.04% | 1,762,100 |
| 2026-06-25 | 2.90 | 2.98 | 2.87 | 2.88 | -0.35% | 1,578,700 |
| 2026-06-24 | 2.88 | 2.90 | 2.84 | 2.89 | -1.37% | 1,246,300 |
| 2026-06-23 | 2.80 | 2.94 | 2.79 | 2.93 | +3.90% | 2,085,800 |
| 2026-06-22 | 2.74 | 2.89 | 2.73 | 2.82 | +6.02% | 2,316,658 |
| 2026-06-18 | 2.73 | 2.77 | 2.65 | 2.66 | -2.21% | 1,465,400 |
| 2026-06-17 | 2.75 | 2.85 | 2.72 | 2.72 | +5.02% | 3,528,200 |
| 2026-06-16 | 2.60 | 2.65 | 2.57 | 2.59 | -1.15% | 961,200 |
| 2026-06-15 | 2.76 | 2.79 | 2.56 | 2.62 | -1.87% | 1,607,700 |
| 2026-06-12 | 2.70 | 2.73 | 2.66 | 2.67 | +0.38% | 995,800 |
| 2026-06-11 | 2.65 | 2.69 | 2.52 | 2.66 | +1.14% | 3,589,100 |
| 2026-06-10 | 2.63 | 2.68 | 2.62 | 2.63 | -2.23% | 2,376,000 |
| 2026-06-09 | 2.73 | 2.74 | 2.61 | 2.69 | +1.13% | 3,914,700 |
| 2026-06-08 | 2.76 | 2.79 | 2.66 | 2.66 | -4.66% | 4,343,000 |
| 2026-06-05 | 2.80 | 2.82 | 2.73 | 2.79 | -2.79% | 2,700,900 |
| 2026-06-04 | 2.85 | 2.87 | 2.81 | 2.87 | +0.70% | 1,009,300 |
| 2026-06-03 | 2.96 | 2.98 | 2.82 | 2.85 | -7.17% | 6,255,900 |
| 2026-06-02 | 3.08 | 3.16 | 3.05 | 3.07 | +0.33% | 1,889,700 |
| 2026-06-01 | 3.01 | 3.12 | 2.98 | 3.06 | +2.00% | 2,634,000 |
| 2026-05-29 | 3.01 | 3.08 | 2.96 | 3.00 | -3.54% | 6,943,700 |
| 2026-05-28 | 3.14 | 3.20 | 3.04 | 3.11 | -2.20% | 3,083,600 |
| 2026-05-27 | 3.32 | 3.36 | 3.17 | 3.18 | -4.79% | 2,776,800 |
| 2026-05-26 | 3.29 | 3.37 | 3.23 | 3.34 | -0.60% | 2,519,400 |
| 2026-05-22 | 3.45 | 3.48 | 3.35 | 3.36 | -3.17% | 1,639,700 |
| 2026-05-21 | 3.38 | 3.58 | 3.35 | 3.47 | +0.58% | 1,764,800 |
| 2026-05-20 | 3.32 | 3.46 | 3.27 | 3.45 | +5.83% | 3,372,800 |
| 2026-05-19 | 3.41 | 3.45 | 3.25 | 3.26 | -7.65% | 2,997,700 |
| 2026-05-18 | 3.55 | 3.60 | 3.51 | 3.53 | +3.22% | 1,164,700 |
| 2026-05-15 | 3.49 | 3.57 | 3.30 | 3.42 | -7.32% | 5,249,400 |
| 2026-05-14 | 3.63 | 3.75 | 3.62 | 3.69 | +1.65% | 3,479,800 |
| 2026-05-13 | 3.81 | 3.86 | 3.61 | 3.63 | -6.44% | 2,679,900 |
| 2026-05-12 | 3.99 | 4.00 | 3.86 | 3.88 | -3.00% | 1,119,600 |
| 2026-05-11 | 4.17 | 4.19 | 3.99 | 4.00 | -4.08% | 1,161,700 |
| 2026-05-08 | 4.33 | 4.36 | 4.16 | 4.17 | -0.24% | 1,310,500 |
| 2026-05-07 | 4.22 | 4.24 | 4.13 | 4.18 | -1.65% | 1,260,800 |
| 2026-05-06 | 4.35 | 4.37 | 4.24 | 4.25 | -1.16% | 918,900 |
| 2026-05-05 | 4.14 | 4.32 | 4.08 | 4.30 | +5.13% | 1,562,300 |
| 2026-05-04 | 4.05 | 4.17 | 4.03 | 4.09 | +1.49% | 1,398,800 |
| 2026-05-01 | 4.07 | 4.07 | 3.99 | 4.03 | +0.00% | 337,000 |
| 2026-04-30 | 4.00 | 4.04 | 3.92 | 4.03 | +2.81% | 1,073,900 |
| 2026-04-29 | 4.11 | 4.12 | 3.90 | 3.92 | -6.89% | 3,151,900 |
| 2026-04-28 | 4.00 | 4.21 | 4.00 | 4.21 | +5.51% | 4,408,200 |
| 2026-04-27 | 4.12 | 4.13 | 3.98 | 3.99 | -2.21% | 1,063,900 |
| 2026-04-24 | 4.02 | 4.08 | 4.00 | 4.08 | +0.74% | 1,073,000 |
| 2026-04-23 | 4.10 | 4.13 | 4.02 | 4.05 | -1.70% | 1,381,100 |
| 2026-04-22 | 4.19 | 4.33 | 4.11 | 4.12 | +0.00% | 1,661,800 |
| 2026-04-21 | 4.22 | 4.26 | 4.06 | 4.12 | -2.14% | 1,805,500 |
| 2026-04-20 | 4.18 | 4.23 | 4.13 | 4.21 | +0.48% | 2,035,100 |
| 2026-04-17 | 4.40 | 4.44 | 4.17 | 4.19 | -1.41% | 2,573,700 |
| 2026-04-16 | 4.34 | 4.36 | 4.25 | 4.25 | -1.85% | 1,474,100 |
| 2026-04-15 | 4.40 | 4.45 | 4.30 | 4.33 | -0.69% | 948,500 |
| 2026-04-14 | 4.44 | 4.51 | 4.33 | 4.36 | -0.68% | 1,971,800 |
| 2026-04-13 | 4.34 | 4.40 | 4.25 | 4.39 | -0.90% | 877,500 |
| 2026-04-10 | 4.43 | 4.53 | 4.35 | 4.43 | +2.78% | 1,446,400 |
| 2026-04-09 | 4.14 | 4.31 | 4.14 | 4.31 | +5.90% | 2,627,400 |
| 2026-04-08 | 4.32 | 4.32 | 4.05 | 4.07 | +0.25% | 2,437,300 |
| 2026-04-07 | 4.07 | 4.07 | 3.98 | 4.06 | -1.46% | 1,353,500 |
| 2026-04-06 | 4.18 | 4.22 | 4.10 | 4.12 | -1.67% | 1,011,900 |
| 2026-04-02 | 4.06 | 4.22 | 4.02 | 4.19 | -0.71% | 1,564,700 |
| 2026-04-01 | 4.20 | 4.37 | 4.19 | 4.22 | +2.43% | 3,316,600 |
| 2026-03-31 | 3.97 | 4.14 | 3.96 | 4.12 | +7.29% | 2,198,900 |
| 2026-03-30 | 3.94 | 3.94 | 3.81 | 3.84 | -0.52% | 1,140,100 |
| 2026-03-27 | 3.89 | 3.97 | 3.84 | 3.86 | -3.50% | 997,395 |
| 2026-03-26 | 4.09 | 4.12 | 3.96 | 4.00 | -3.85% | 1,870,223 |
| 2026-03-25 | 4.13 | 4.22 | 4.03 | 4.16 | +2.97% | 2,896,229 |
| 2026-03-24 | 3.97 | 4.06 | 3.91 | 4.04 | -0.98% | 8,005,172 |
| 2026-03-23 | 4.06 | 4.20 | 4.03 | 4.08 | +5.15% | 5,331,558 |
| 2026-03-20 | 4.00 | 4.00 | 3.83 | 3.88 | -3.72% | 4,821,737 |
| 2026-03-19 | 3.85 | 4.08 | 3.83 | 4.03 | +0.00% | 1,973,977 |
| 2026-03-18 | 4.02 | 4.10 | 3.95 | 4.03 | +0.00% | 1,606,534 |
| 2026-03-17 | 4.26 | 4.34 | 4.02 | 4.03 | -3.59% | 1,712,593 |
| 2026-03-16 | 4.25 | 4.26 | 4.10 | 4.18 | +2.20% | 1,152,048 |
| 2026-03-13 | 4.38 | 4.43 | 4.06 | 4.09 | -4.88% | 895,895 |
| 2026-03-12 | 4.48 | 4.50 | 4.29 | 4.30 | -6.93% | 2,135,521 |
| 2026-03-11 | 4.78 | 4.83 | 4.58 | 4.62 | -2.74% | 1,620,172 |
| 2026-03-10 | 4.53 | 4.85 | 4.41 | 4.75 | +6.50% | 2,469,457 |
| 2026-03-09 | 4.20 | 4.50 | 4.20 | 4.46 | +4.94% | 2,501,408 |
| 2026-03-06 | 4.30 | 4.36 | 4.21 | 4.25 | -2.52% | 1,315,232 |
| 2026-03-05 | 4.50 | 4.53 | 4.33 | 4.36 | -5.42% | 1,848,090 |
| 2026-03-04 | 4.53 | 4.71 | 4.50 | 4.61 | +1.77% | 1,281,178 |
| 2026-03-03 | 4.53 | 4.61 | 4.32 | 4.53 | -5.62% | 1,953,154 |
| 2026-03-02 | 4.76 | 4.87 | 4.71 | 4.80 | -3.23% | 1,392,278 |
| 2026-02-27 | 5.17 | 5.17 | 4.91 | 4.96 | -5.70% | 2,232,295 |
| 2026-02-26 | 5.11 | 5.29 | 5.01 | 5.26 | +2.94% | 2,528,666 |
| 2026-02-25 | 5.38 | 5.42 | 5.11 | 5.11 | -3.95% | 1,151,520 |
| 2026-02-24 | 5.21 | 5.38 | 5.21 | 5.32 | +2.50% | 1,408,113 |
| 2026-02-23 | 5.24 | 5.42 | 5.11 | 5.19 | +2.57% | 2,800,535 |
| 2026-02-20 | 4.93 | 5.08 | 4.89 | 5.06 | +2.43% | 1,218,644 |
| 2026-02-19 | 4.95 | 5.03 | 4.87 | 4.94 | +1.23% | 1,866,447 |
| 2026-02-18 | 4.66 | 4.89 | 4.63 | 4.88 | +4.95% | 2,186,691 |
| 2026-02-17 | 4.67 | 4.67 | 4.49 | 4.65 | -0.85% | 1,166,963 |
| 2026-02-13 | 4.71 | 4.72 | 4.54 | 4.69 | -1.47% | 2,889,620 |
| 2026-02-12 | 4.96 | 5.03 | 4.71 | 4.76 | -5.37% | 4,166,834 |
| 2026-02-11 | 4.89 | 5.05 | 4.78 | 5.03 | +5.67% | 2,954,704 |
| 2026-02-10 | 4.69 | 4.80 | 4.57 | 4.76 | +0.21% | 3,817,389 |
| 2026-02-09 | 4.63 | 4.75 | 4.57 | 4.75 | +7.47% | 3,816,853 |
| 2026-02-06 | 4.32 | 4.43 | 4.27 | 4.42 | +3.76% | 1,129,803 |
| 2026-02-05 | 4.40 | 4.46 | 4.25 | 4.26 | -4.27% | 820,651 |
| 2026-02-04 | 4.60 | 4.60 | 4.39 | 4.45 | -3.26% | 1,546,686 |
| 2026-02-03 | 4.61 | 4.69 | 4.51 | 4.60 | +4.55% | 1,391,178 |
| 2026-02-02 | 4.45 | 4.52 | 4.37 | 4.40 | -2.87% | 1,038,324 |
| 2026-01-30 | 4.52 | 4.67 | 4.44 | 4.53 | -0.88% | 2,236,647 |
| 2026-01-29 | 4.71 | 4.75 | 4.44 | 4.57 | -2.35% | 1,980,892 |
| 2026-01-28 | 4.66 | 4.72 | 4.54 | 4.68 | +2.86% | 2,277,989 |
| 2026-01-27 | 4.48 | 4.56 | 4.43 | 4.55 | +4.84% | 2,725,227 |
| 2026-01-26 | 4.28 | 4.35 | 4.25 | 4.34 | -0.23% | 1,299,928 |
| 2026-01-23 | 4.19 | 4.36 | 4.17 | 4.35 | +2.84% | 1,677,632 |
| 2026-01-22 | 4.17 | 4.31 | 4.16 | 4.23 | +4.19% | 2,967,767 |
| 2026-01-21 | 3.94 | 4.08 | 3.94 | 4.06 | +6.01% | 2,394,333 |
| 2026-01-20 | 3.78 | 3.92 | 3.76 | 3.83 | -0.52% | 2,876,194 |
| 2026-01-16 | 3.76 | 3.87 | 3.71 | 3.85 | +1.58% | 2,177,961 |
| 2026-01-15 | 3.90 | 3.90 | 3.78 | 3.79 | -1.56% | 2,462,341 |
| 2026-01-14 | 3.95 | 4.04 | 3.83 | 3.85 | -1.53% | 4,216,159 |
| 2026-01-13 | 3.94 | 4.00 | 3.88 | 3.91 | -2.01% | 4,021,005 |
| 2026-01-12 | 3.89 | 3.99 | 3.87 | 3.99 | +2.31% | 2,712,038 |
| 2026-01-09 | 3.84 | 3.91 | 3.81 | 3.90 | +0.78% | 3,082,399 |
| 2026-01-08 | 3.83 | 3.88 | 3.81 | 3.87 | -0.77% | 2,600,484 |
| 2026-01-07 | 3.87 | 3.90 | 3.82 | 3.90 | -2.50% | 2,400,866 |
| 2026-01-06 | 4.00 | 4.04 | 3.90 | 4.00 | +1.52% | 2,830,541 |
| 2026-01-05 | 3.97 | 4.04 | 3.93 | 3.94 | +0.25% | 3,258,522 |
| 2026-01-02 | 4.01 | 4.03 | 3.92 | 3.93 | -0.51% | 2,157,045 |
| 2025-12-31 | 3.99 | 4.01 | 3.94 | 3.95 | -1.50% | 910,652 |
| 2025-12-30 | 3.99 | 4.05 | 3.94 | 4.01 | +2.56% | 4,883,919 |
| 2025-12-29 | 3.92 | 4.05 | 3.88 | 3.91 | -2.49% | 2,739,849 |
| 2025-12-26 | 3.84 | 4.05 | 3.84 | 4.01 | +3.35% | 2,515,994 |
| 2025-12-24 | 3.99 | 4.03 | 3.88 | 3.88 | -1.02% | 2,615,703 |
| 2025-12-23 | 3.95 | 3.98 | 3.89 | 3.92 | +0.00% | 2,636,011 |
| 2025-12-22 | 4.04 | 4.04 | 3.92 | 3.92 | -2.97% | 2,272,578 |
| 2025-12-19 | 4.20 | 4.27 | 4.03 | 4.04 | -3.81% | 2,202,691 |
| 2025-12-18 | 4.21 | 4.22 | 4.13 | 4.20 | +0.24% | 1,267,925 |
| 2025-12-17 | 4.26 | 4.28 | 4.16 | 4.19 | -3.23% | 1,526,906 |
| 2025-12-16 | 4.56 | 4.56 | 4.26 | 4.33 | -7.28% | 3,254,525 |
| 2025-12-15 | 4.68 | 4.76 | 4.64 | 4.67 | +0.65% | 794,866 |
| 2025-12-12 | 4.87 | 4.90 | 4.62 | 4.64 | -3.53% | 1,198,836 |
| 2025-12-11 | 4.82 | 4.88 | 4.77 | 4.81 | +0.21% | 1,241,008 |
| 2025-12-10 | 4.79 | 4.84 | 4.70 | 4.80 | -1.03% | 1,518,391 |
| 2025-12-09 | 4.88 | 4.88 | 4.70 | 4.85 | -1.62% | 1,775,562 |
| 2025-12-08 | 5.00 | 5.02 | 4.87 | 4.93 | +0.00% | 1,229,979 |
| 2025-12-05 | 5.61 | 5.61 | 4.88 | 4.93 | -9.54% | 3,403,448 |
| 2025-12-04 | 5.41 | 5.52 | 5.38 | 5.45 | +1.68% | 994,949 |
| 2025-12-03 | 5.35 | 5.45 | 5.29 | 5.36 | +0.37% | 1,824,610 |
| 2025-12-02 | 5.03 | 5.43 | 5.03 | 5.34 | +8.76% | 2,654,931 |
| 2025-12-01 | 4.87 | 4.99 | 4.80 | 4.91 | +0.41% | 1,378,080 |
| 2025-11-28 | 5.02 | 5.04 | 4.85 | 4.89 | -1.61% | 1,016,690 |
| 2025-11-26 | 4.75 | 5.01 | 4.75 | 4.97 | +5.52% | 1,765,541 |
| 2025-11-25 | 4.66 | 4.76 | 4.64 | 4.71 | +0.21% | 1,111,274 |
| 2025-11-24 | 4.68 | 4.79 | 4.65 | 4.70 | +1.29% | 1,072,378 |
| 2025-11-21 | 4.68 | 4.68 | 4.50 | 4.64 | +1.98% | 1,330,939 |
| 2025-11-20 | 4.67 | 4.75 | 4.55 | 4.55 | -2.15% | 1,046,724 |
| 2025-11-19 | 4.75 | 4.88 | 4.63 | 4.65 | -2.31% | 1,241,596 |
| 2025-11-18 | 4.77 | 4.91 | 4.71 | 4.76 | -0.21% | 2,142,414 |
| 2025-11-17 | 4.92 | 5.29 | 4.75 | 4.77 | -6.19% | 2,418,876 |
| 2025-11-14 | 5.00 | 5.29 | 4.99 | 5.08 | +0.10% | 2,165,323 |
| 2025-11-13 | 5.28 | 5.28 | 4.88 | 5.08 | -2.12% | 3,182,070 |
| 2025-11-12 | 5.11 | 5.23 | 4.88 | 5.19 | -2.08% | 3,985,898 |
| 2025-11-11 | 5.14 | 5.36 | 4.99 | 5.30 | +7.94% | 2,897,556 |
| 2025-11-10 | 4.91 | 4.92 | 4.72 | 4.91 | +3.37% | 3,689,544 |
| 2025-11-07 | 4.62 | 4.78 | 4.52 | 4.75 | +1.50% | 5,162,019 |
| 2025-11-06 | 4.76 | 4.97 | 4.58 | 4.68 | +4.23% | 12,521,060 |
| 2025-11-05 | 4.38 | 4.53 | 4.37 | 4.49 | +4.18% | 1,391,372 |
| 2025-11-04 | 4.32 | 4.45 | 4.29 | 4.31 | -6.30% | 3,321,738 |
| 2025-11-03 | 4.55 | 4.73 | 4.54 | 4.60 | +0.22% | 1,526,416 |
| 2025-10-31 | 4.46 | 4.60 | 4.28 | 4.59 | +3.15% | 2,975,652 |
| 2025-10-30 | 4.43 | 4.53 | 4.40 | 4.45 | -1.33% | 1,344,254 |
| 2025-10-29 | 4.57 | 4.61 | 4.47 | 4.51 | -0.88% | 1,746,299 |
| 2025-10-28 | 4.51 | 4.59 | 4.48 | 4.55 | +0.22% | 937,937 |
| 2025-10-27 | 4.45 | 4.56 | 4.35 | 4.54 | +2.95% | 2,226,534 |
| 2025-10-24 | 4.59 | 4.63 | 4.38 | 4.41 | -3.08% | 2,784,877 |
| 2025-10-23 | 4.51 | 4.57 | 4.42 | 4.55 | +2.94% | 1,396,475 |
| 2025-10-22 | 4.40 | 4.43 | 4.34 | 4.42 | -0.45% | 1,220,410 |
| 2025-10-21 | 4.28 | 4.50 | 4.28 | 4.44 | +2.54% | 1,463,534 |
| 2025-10-20 | 4.35 | 4.40 | 4.31 | 4.33 | +0.46% | 743,306 |
| 2025-10-17 | 4.14 | 4.32 | 4.13 | 4.31 | +3.61% | 860,809 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+16.44%). Pire mois : Déc (-19.55%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Cosan SA ADR (CSAN) ?
4.92 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de CSAN ?
Plus haut à 5.61 et plus bas à 2.38 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Cosan SA ADR ?
Historiquement, le mois le plus fort de CSAN a été Sept (moyenne +16.44%) et le plus faible Déc (moyenne -19.55%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 448 bougies quotidiennes du data lake Closelook.