Cosan SA (Brazil) Price History
CSAN3 Stock | BRL 10.19 0.52 5.38% |
If you're considering investing in Cosan Stock, it is important to understand the factors that can impact its price. As of today, the current price of Cosan SA stands at 10.19, as last reported on the 2nd of December, with the highest price reaching 10.19 and the lowest price hitting 9.48 during the day. Cosan SA secures Sharpe Ratio (or Efficiency) of -0.14, which signifies that the company had a -0.14% return per unit of risk over the last 3 months. Cosan SA exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cosan SA's Mean Deviation of 1.8, standard deviation of 2.52, and Risk Adjusted Performance of (0.12) to double-check the risk estimate we provide.
Cosan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
Cosan |
Sharpe Ratio = -0.1429
Best Portfolio | Best Equity | |||
Good Returns | ||||
Average Returns | ||||
Small Returns | ||||
Cash | Small Risk | Average Risk | High Risk | Huge Risk |
Negative Returns | CSAN3 |
Estimated Market Risk
2.57 actual daily | 22 78% of assets are more volatile |
Expected Return
-0.37 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
-0.14 actual daily | 0 Most of other assets perform better |
Based on monthly moving average Cosan SA is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Cosan SA by adding Cosan SA to a well-diversified portfolio.
Cosan SA Stock Price History Chart
There are several ways to analyze Cosan Stock price data. The simplest method is using a basic Cosan candlestick price chart, which shows Cosan SA price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest Price | October 2, 2024 | 13.53 |
Lowest Price | November 28, 2024 | 9.67 |
Cosan SA December 2, 2024 Stock Price Synopsis
Various analyses of Cosan SA's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Cosan Stock. It can be used to describe the percentage change in the price of Cosan SA from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Cosan Stock.Cosan SA Price Daily Balance Of Power | 0.73 | |
Cosan SA Price Action Indicator | 0.61 | |
Cosan SA Price Rate Of Daily Change | 1.05 |
Cosan SA December 2, 2024 Stock Price Analysis
Cosan Stock Price History Data
The price series of Cosan SA for the period between Tue, Sep 3, 2024 and Mon, Dec 2, 2024 has a statistical range of 3.99 with a coefficient of variation of 7.23. The prices are distributed with arithmetic mean of 12.26. The median price for the last 90 days is 12.24. The company had 4:1 stock split on 6th of May 2021. Cosan SA issued dividends on 2022-05-06.Open | High | Low | Close | Volume | ||
12/02/2024 | 9.75 | 10.19 | 9.48 | 10.19 | ||
11/29/2024 | 9.75 | 10.19 | 9.48 | 10.19 | 26,054,300 | |
11/28/2024 | 10.63 | 10.76 | 9.67 | 9.67 | 37,568,300 | |
11/27/2024 | 11.02 | 11.13 | 10.75 | 10.75 | 15,425,300 | |
11/26/2024 | 11.24 | 11.34 | 10.97 | 11.01 | 12,525,400 | |
11/25/2024 | 11.16 | 11.37 | 11.09 | 11.24 | 14,457,400 | |
11/22/2024 | 10.61 | 11.27 | 10.60 | 11.13 | 28,173,100 | |
11/21/2024 | 10.92 | 10.94 | 10.49 | 10.49 | 20,259,800 | |
11/19/2024 | 11.09 | 11.18 | 10.87 | 11.00 | 10,663,700 | |
11/18/2024 | 11.40 | 11.59 | 11.05 | 11.05 | 16,429,900 | |
11/14/2024 | 11.41 | 11.58 | 11.26 | 11.30 | 14,720,400 | |
11/13/2024 | 11.35 | 11.46 | 11.23 | 11.43 | 15,499,900 | |
11/12/2024 | 11.55 | 11.63 | 11.27 | 11.36 | 11,950,500 | |
11/11/2024 | 11.61 | 11.74 | 11.45 | 11.63 | 7,949,600 | |
11/08/2024 | 11.72 | 11.87 | 11.58 | 11.67 | 12,046,300 | |
11/07/2024 | 12.06 | 12.27 | 12.00 | 12.05 | 11,773,000 | |
11/06/2024 | 11.71 | 12.14 | 11.64 | 12.13 | 7,381,800 | |
11/05/2024 | 12.03 | 12.13 | 11.81 | 12.07 | 8,518,000 | |
11/04/2024 | 11.64 | 12.20 | 11.63 | 12.08 | 14,071,300 | |
11/01/2024 | 11.91 | 11.94 | 11.48 | 11.50 | 10,261,600 | |
10/31/2024 | 11.99 | 12.23 | 11.82 | 11.82 | 8,184,100 | |
10/30/2024 | 12.11 | 12.28 | 12.03 | 12.03 | 6,106,200 | |
10/29/2024 | 12.14 | 12.20 | 12.02 | 12.09 | 9,799,200 | |
10/28/2024 | 11.87 | 12.33 | 11.81 | 12.07 | 21,388,400 | |
10/25/2024 | 11.86 | 11.88 | 11.66 | 11.75 | 7,369,500 | |
10/24/2024 | 11.77 | 11.82 | 11.58 | 11.82 | 9,421,600 | |
10/23/2024 | 11.62 | 11.73 | 11.48 | 11.73 | 8,115,600 | |
10/22/2024 | 11.71 | 11.73 | 11.49 | 11.69 | 12,282,000 | |
10/21/2024 | 11.85 | 11.92 | 11.71 | 11.73 | 8,917,800 | |
10/18/2024 | 12.01 | 12.09 | 11.79 | 11.81 | 11,388,700 | |
10/17/2024 | 11.99 | 12.01 | 11.79 | 11.89 | 10,667,000 | |
10/16/2024 | 12.13 | 12.18 | 11.97 | 12.06 | 13,725,700 | |
10/15/2024 | 12.23 | 12.34 | 12.05 | 12.12 | 7,906,800 | |
10/14/2024 | 12.10 | 12.29 | 12.02 | 12.24 | 8,300,300 | |
10/11/2024 | 12.40 | 12.46 | 11.96 | 12.10 | 19,740,700 | |
10/10/2024 | 12.26 | 12.56 | 12.25 | 12.48 | 10,280,000 | |
10/09/2024 | 12.71 | 12.76 | 12.35 | 12.44 | 12,893,500 | |
10/08/2024 | 12.99 | 13.00 | 12.70 | 12.80 | 8,559,900 | |
10/07/2024 | 13.37 | 13.43 | 12.93 | 13.05 | 8,704,700 | |
10/04/2024 | 12.98 | 13.25 | 12.98 | 13.25 | 7,535,500 | |
10/03/2024 | 13.37 | 13.39 | 12.84 | 13.09 | 11,212,600 | |
10/02/2024 | 13.40 | 13.76 | 13.40 | 13.53 | 10,332,100 | |
10/01/2024 | 13.16 | 13.35 | 13.02 | 13.31 | 15,133,100 | |
09/30/2024 | 13.25 | 13.42 | 13.07 | 13.08 | 13,610,000 | |
09/27/2024 | 12.93 | 13.28 | 12.92 | 13.15 | 19,965,600 | |
09/26/2024 | 12.60 | 13.02 | 12.58 | 12.96 | 12,289,100 | |
09/25/2024 | 12.78 | 12.81 | 12.50 | 12.50 | 9,301,200 | |
09/24/2024 | 12.41 | 12.78 | 12.38 | 12.72 | 9,935,600 | |
09/23/2024 | 12.52 | 12.55 | 12.25 | 12.25 | 11,457,400 | |
09/20/2024 | 12.97 | 12.99 | 12.46 | 12.56 | 14,726,700 | |
09/19/2024 | 13.23 | 13.29 | 12.98 | 12.99 | 8,820,300 | |
09/18/2024 | 13.32 | 13.44 | 13.10 | 13.10 | 12,103,900 | |
09/17/2024 | 13.42 | 13.46 | 13.17 | 13.40 | 12,118,900 | |
09/16/2024 | 13.07 | 13.22 | 13.02 | 13.13 | 4,946,800 | |
09/13/2024 | 12.90 | 13.26 | 12.90 | 13.04 | 8,346,500 | |
09/12/2024 | 12.97 | 13.02 | 12.75 | 12.84 | 6,091,000 | |
09/11/2024 | 12.55 | 13.01 | 12.54 | 12.97 | 9,037,000 | |
09/10/2024 | 12.75 | 12.76 | 12.43 | 12.49 | 11,709,500 | |
09/09/2024 | 12.95 | 13.04 | 12.75 | 12.76 | 7,734,500 | |
09/06/2024 | 13.38 | 13.43 | 12.89 | 12.89 | 7,379,800 | |
09/05/2024 | 13.39 | 13.49 | 13.24 | 13.42 | 10,875,900 |
About Cosan SA Stock history
Cosan SA investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Cosan is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Cosan SA will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Cosan SA stock prices may prove useful in developing a viable investing in Cosan SA
Cosan S.A., through its subsidiaries, primarily engages in the fuel distribution business in Brazil, Europe, Latin America, North America, Asia, and internationally. Cosan S.A. was founded in 1936 and is headquartered in So Paulo, Brazil. COSAN ON operates under Oil Gas Refining Marketing classification in Brazil and is traded on Sao Paolo Stock Exchange.
Cosan SA Stock Technical Analysis
Cosan SA technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
Did you try this?
Run Portfolio Volatility Now
Portfolio VolatilityCheck portfolio volatility and analyze historical return density to properly model market risk |
All Next | Launch Module |
Cosan SA Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Cosan SA's price direction in advance. Along with the technical and fundamental analysis of Cosan Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Cosan to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
Risk Adjusted Performance | (0.12) | |||
Jensen Alpha | (0.41) | |||
Total Risk Alpha | (0.84) | |||
Treynor Ratio | 4.86 |
Cycle Indicators | ||
Math Operators | ||
Math Transform | ||
Momentum Indicators | ||
Overlap Studies | ||
Pattern Recognition | ||
Price Transform | ||
Statistic Functions | ||
Volatility Indicators | ||
Volume Indicators |
Additional Tools for Cosan Stock Analysis
When running Cosan SA's price analysis, check to measure Cosan SA's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Cosan SA is operating at the current time. Most of Cosan SA's value examination focuses on studying past and present price action to predict the probability of Cosan SA's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Cosan SA's price. Additionally, you may evaluate how the addition of Cosan SA to your portfolios can decrease your overall portfolio volatility.