|
Market Closed -
Sao Paulo
23:05:35 28/10/2026 +03
|
5-day change | 1st Jan Change | ||
| 2.350 BRL | -35.44% |
|
-53.83% | -55.83% |
| 10-21 | Brazil's Cosan says exclusive talks over interest in Rumo ended with no agreement | RE |
| 10-05 | Brazil equities soar most since 2020 after Bolsonaro tops first-round vote | RE |
Stock exchange
Quotes 5-day view: Cosan S.A.
Delayed Quote Sao Paulo
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | R$5.020 | R$5.200 | R$2.770 | R$2.680 | R$2.350 |
| Volume | 25,520,200 | 33,982,000 | 195,883,100 | 123,225,800 | 87,521,000 |
| Change | -1.38% | +3.59% | -46.73% | -3.25% | -12.31% |
| Opening | R$5.030 | R$5.020 | R$2.600 | R$2.850 | R$2.680 |
| High | R$5.120 | R$5.220 | R$3.190 | R$2.930 | R$2.680 |
| Low | R$4.930 | R$4.960 | R$2.600 | R$2.660 | R$2.340 |
Performance
| 1 day | -35.44% | ||
| 1 week | -53.83% | ||
| Current month | -40.66% | ||
| 1 month | -37.17% | ||
| 3 months | -41.25% | ||
| 6 months | -54.63% | ||
| Current year | -55.83% | ||
| 1 year | -61.22% | ||
| 3 years | -85.31% | ||
| 5 years | -88.33% | ||
| 10 years | -77.94% |
Volumes
marketsDaily volume
87,521,000
Estimated daily volume
87,521,000
Avg. Volume 20 sessions
51,072,521
Daily volume ratio
1.71
Avg. Volume 20 sessions BRL
120,020,424.35
Avg. Volume 20 sessions USD
22,450,060.42
Record volume 1
226,134,300
Record volume 2
195,883,100
Record volume 3
149,368,900
Capital turnover ratio
0.01
Float rotation
0.02
Basic data
Market Cap (BRL)
10,622,303,557
Market Cap (USD)
1,976,978,142
Net sales (BRL)
40,418,596,000
Net sales (USD)
7,522,537,875
Number of employees
29,142
Sales / Employee (BRL)
1,386,953
Sales / Employee (USD)
258,134
Free-Float
54.88%
Free-Float capitalization (BRL)
5,862,516,581
Free-Float capitalization (USD)
1,091,106,752
Average Daily Capital Traded
1.13%
Indicators
Moving average 5 days
4.152
Moving average 20 days
4.69
Moving average 50 days
4.079
Moving average 100 days
3.883
Price spread / (MMA5)
+76.68%
Price spread / (MMA20)
+99.57%
Price spread / (MMA50)
+73.58%
Price spread / (MMA100)
+65.25%
STIM
RSI 9 days
21.08
RSI 14 days
28.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -35.44% | -53.83% | -61.22% | -85.31% | 1.98B | |
| +0.23% | +0.08% | +12.38% | +61.30% | 1,160B | |
| -2.24% | -3.41% | -15.06% | -14.96% | 206B | |
| -7.76% | -10.99% | +6.74% | +175.52% | 159B | |
| +0.71% | -1.11% | +3.58% | +97.44% | 88.66B | |
| +0.05% | -0.26% | +12.28% | +23.65% | 78.58B | |
| -1.89% | -5.59% | -21.72% | +351.04% | 75.07B | |
| +0.21% | +2.11% | -48.87% | -38.06% | 69.44B | |
| +0.23% | -1.39% | +15.86% | +183.45% | 61.35B | |
| -2.94% | -1.95% | +42.75% | +33.40% | 29.99B | |
| Average | -4.92% | -5.73% | -5.33% | +78.75% | 193.13B | |
| Weighted average by Cap. | -0.87% | -0.66% | +5.55% | +73.69% |
Historical Quotes: Cosan S.A.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
562f6669b101.S5gqYjGFuj8zaLd9S1tokaNxY4iHeFOiuHl4XU3IlMs.GNRrKXPG1nJdWsMrJTE96Oo1ULjXNhngwDU-PzT-w4cjwXwVYLf0XHAB8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 23:05:35 | 2.350 | 11,600 | 87,153,000 |
| 23:05:35 | 2.350 | 5,100 | 87,141,400 |
| 23:05:35 | 2.350 | 1,000 | 87,136,300 |
| 23:05:35 | 2.350 | 300 | 87,135,300 |
| 23:05:35 | 2.350 | 2,000 | 87,135,000 |
| 23:05:35 | 2.350 | 2,000 | 87,133,000 |
| 23:05:35 | 2.350 | 3,000 | 87,131,000 |
| 23:05:35 | 2.350 | 54,300 | 87,128,000 |
| 23:05:35 | 2.350 | 73,600 | 87,073,700 |
| 23:05:35 | 2.350 | 37,100 | 87,000,100 |
Price Extremes
| 1 week | 2.34 |  | 5.22 |
| 1 month | 2.34 | | 5.47 |
| Current year | 2.34 | | 6.9 |
| 1 year | 2.34 | | 6.9 |
| 3 years | 2.34 | | 19.89 |
| 5 years | 2.34 | | 25.22 |
| 10 years | 2.34 | | 27.39 |
Monthly variations
Annual variations
| 2026 | -55.83% | ||
| 2025 | -34.80% | ||
| 2024 | -57.85% | ||
| 2023 | +13.08% | ||
| 2022 | -21.07% | ||
| 2021 | +14.56% | ||
| 2020 | +8.85% | ||
| 2019 | +107.92% | ||
| 2018 | -19.37% | ||
| 2017 | +8.78% | ||
| 2016 | +51.39% | ||
| 2015 | -12.65% | ||
| 2014 | -27.11% | ||
| 2013 | -5.20% | ||
| 2012 | +54.63% | ||
| 2011 | -2.21% | ||
| 2010 | +7.85% | ||
| 2009 | +127.76% | ||
| 2008 | -45.96% | ||
| 2007 | -53.47% | ||
| 2006 | +96.83% | ||
| 2005 | +22.54% |
- Stock Market
- Stocks
- CSAN3 Stock
- Quotes Cosan S.A.
Select your edition
All financial news and data tailored to specific country editions
