B3 · BRL
Datos históricos de Cosan S.A.
Cosan S.A. · CSAN3.SA
BRL 5.40
▲ +0.16 (+3.05%)
Última operación · 9/10/2026, 20:05:55 UTC
- Variación en el periodo
- −8.01%
- Máximo
- US$6.90
- 24 de febrero de 2026
- Mínimo
- US$3.09
- 18 de agosto de 2026
- Volumen medio diario
- 35.5 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.32 | 5.47 | 5.29 | 5.40 | +3.05% | 54.96 M |
| 8 oct 2026 | 5.06 | 5.32 | 5.02 | 5.24 | +3.76% | 60.58 M |
| 7 oct 2026 | 4.99 | 5.12 | 4.90 | 5.05 | +1.00% | 46.38 M |
| 6 oct 2026 | 5.10 | 5.43 | 4.94 | 5.00 | −1.96% | 82.82 M |
| 5 oct 2026 | 4.65 | 5.18 | 4.64 | 5.10 | +23.79% | 146.29 M |
| 2 oct 2026 | 4.05 | 4.16 | 3.90 | 4.12 | +3.00% | 37.22 M |
| 1 oct 2026 | 4.00 | 4.02 | 3.84 | 4.00 | +1.01% | 35.93 M |
| 30 sep 2026 | 3.81 | 3.99 | 3.75 | 3.96 | +6.45% | 42.6 M |
| 29 sep 2026 | 3.74 | 3.76 | 3.65 | 3.72 | −0.53% | 32.57 M |
| 28 sep 2026 | 3.80 | 3.86 | 3.72 | 3.74 | −2.09% | 20.4 M |
| 25 sep 2026 | 3.79 | 3.89 | 3.73 | 3.82 | +0.26% | 16.6 M |
| 24 sep 2026 | 3.87 | 3.95 | 3.79 | 3.81 | −2.06% | 24.49 M |
| 23 sep 2026 | 3.68 | 3.91 | 3.66 | 3.89 | +4.01% | 35.36 M |
| 22 sep 2026 | 3.74 | 3.78 | 3.64 | 3.74 | −0.27% | 21.97 M |
| 21 sep 2026 | 3.69 | 3.75 | 3.62 | 3.75 | +2.74% | 21.63 M |
| 18 sep 2026 | 3.62 | 3.69 | 3.57 | 3.65 | −0.54% | 33.56 M |
| 17 sep 2026 | 3.67 | 3.72 | 3.58 | 3.67 | +0.55% | 28.81 M |
| 16 sep 2026 | 3.52 | 3.70 | 3.50 | 3.65 | +3.11% | 42.47 M |
| 15 sep 2026 | 3.62 | 3.64 | 3.51 | 3.54 | −1.94% | 30 M |
| 14 sep 2026 | 3.60 | 3.69 | 3.58 | 3.61 | −2.43% | 26.04 M |
| 11 sep 2026 | 3.87 | 3.87 | 3.69 | 3.70 | −3.90% | 35.92 M |
| 10 sep 2026 | 3.76 | 3.91 | 3.72 | 3.85 | +1.58% | 41.74 M |
| 9 sep 2026 | 3.87 | 3.89 | 3.76 | 3.79 | −3.07% | 24.6 M |
| 8 sep 2026 | 3.88 | 4.03 | 3.84 | 3.91 | +2.89% | 49.55 M |
| 4 sep 2026 | 3.80 | 3.85 | 3.70 | 3.80 | −0.52% | 24.43 M |
| 3 sep 2026 | 3.90 | 3.92 | 3.74 | 3.82 | +0.79% | 43.73 M |
| 2 sep 2026 | 4.00 | 4.02 | 3.73 | 3.79 | −4.53% | 91.29 M |
| 1 sep 2026 | 3.94 | 4.10 | 3.90 | 3.97 | +1.79% | 37.01 M |
| 31 ago 2026 | 3.80 | 3.94 | 3.77 | 3.90 | +3.45% | 38.86 M |
| 28 ago 2026 | 3.71 | 3.79 | 3.60 | 3.77 | +1.62% | 27.34 M |
Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.