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.

Sharpe Ratio = -0.1429

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsCSAN3

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 PriceOctober 2, 202413.53
Lowest PriceNovember 28, 20249.67

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

When benchmark price declines in a down market, there may be an uptick in Cosan Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Cosan SA intraday prices and daily technical indicators to check the level of noise trading in Cosan Stock and then apply it to test your longer-term investment strategies against Cosan.

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.
OpenHighLowCloseVolume
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.
A focus of Cosan SA technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Cosan SA trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Volatility Now

   

Portfolio Volatility

Check 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.

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.