Cosan Sa Adr Stock Price History
| CSAN Stock | USD 4.23 0.20 4.51% |
Below is the normalized historical share price chart for Cosan SA ADR extending back to March 08, 2021. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Cosan SA stands at 4.23, as last reported on the 21st of July, with the highest price reaching 4.46 and the lowest price hitting 4.22 during the day.
If you're considering investing in Cosan Stock, it is important to understand the factors that can impact its price. Cosan SA ADR secures Sharpe Ratio (or Efficiency) of -0.0751, which signifies that the company had a -0.0751 % return per unit of risk over the last 3 months. Cosan SA ADR exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Cosan SA's Risk Adjusted Performance of (0.04), mean deviation of 2.61, and Standard Deviation of 3.25 to double-check the risk estimate we provide. At this time, Cosan SA's Liabilities And Stockholders Equity is very stable compared to the past year. As of the 21st of July 2025, Other Stockholder Equity is likely to grow to about 2.2 B, while Total Stockholder Equity is likely to drop about 9.1 B. . As of the 21st of July 2025, Price Earnings To Growth Ratio is likely to grow to 0, while Price To Sales Ratio is likely to drop 0.33. Cosan Stock price history is provided at the adjusted basis, taking into account all of the recent filings.
IPO Date 8th of March 2021 | 200 Day MA 6.0115 | 50 Day MA 5.3688 | Beta 0.962 |
Sharpe Ratio = -0.0751
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | CSAN |
Estimated Market Risk
| 3.24 actual daily | 29 71% of assets are more volatile |
Expected Return
| -0.24 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| -0.08 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.
Price Book 1.3872 | Enterprise Value Ebitda 11.7268 | Price Sales 0.0472 | Shares Float 969.2 M | Wall Street Target Price 7.3225 |
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 | June 16, 2025 | 6.16 |
| Lowest Price | July 18, 2025 | 4.23 |
Cosan SA July 21, 2025 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 | (0.83) | |
| Cosan SA Price Action Indicator | (0.21) | |
| Cosan SA Price Rate Of Daily Change | 0.95 |
Cosan SA July 21, 2025 Stock Price Analysis
Cosan Stock Price History Data
The price series of Cosan SA for the period between Tue, Apr 22, 2025 and Mon, Jul 21, 2025 has a statistical range of 1.93 with a coefficient of variation of 8.6. The prices are distributed with arithmetic mean of 5.34. The median price for the last 90 days is 5.41. The company had 4:1 stock split on 11th of May 2021. Cosan SA ADR issued dividends on 2024-06-10.| Open | High | Low | Close | Volume | ||
07/21/2025 | 4.46 | 4.46 | 4.22 | 4.23 | ||
07/18/2025 | 4.46 | 4.46 | 4.22 | 4.23 | 1,719,718 | |
07/17/2025 | 4.44 | 4.48 | 4.40 | 4.43 | 1,167,288 | |
07/16/2025 | 4.52 | 4.52 | 4.41 | 4.44 | 1,639,493 | |
07/15/2025 | 4.60 | 4.61 | 4.47 | 4.53 | 1,601,686 | |
07/14/2025 | 4.59 | 4.61 | 4.48 | 4.48 | 1,206,613 | |
| 07/11/2025 | 4.56 | 4.66 | 4.51 | 4.59 | 1,781,522 | |
07/10/2025 | 4.66 | 4.69 | 4.58 | 4.68 | 2,349,085 | |
07/09/2025 | 5.04 | 5.04 | 4.84 | 4.86 | 1,134,984 | |
07/08/2025 | 5.06 | 5.09 | 4.99 | 5.01 | 767,430 | |
07/07/2025 | 5.18 | 5.20 | 5.02 | 5.04 | 1,130,364 | |
07/03/2025 | 5.19 | 5.27 | 5.16 | 5.25 | 578,474 | |
07/02/2025 | 5.18 | 5.23 | 5.10 | 5.14 | 1,822,666 | |
07/01/2025 | 5.05 | 5.25 | 5.04 | 5.23 | 2,692,959 | |
06/30/2025 | 4.90 | 5.09 | 4.90 | 5.05 | 1,212,090 | |
| 06/27/2025 | 5.00 | 5.01 | 4.89 | 4.91 | 1,034,705 | |
06/26/2025 | 5.00 | 5.09 | 4.98 | 4.99 | 1,612,151 | |
06/25/2025 | 5.13 | 5.13 | 4.92 | 4.94 | 1,497,897 | |
06/24/2025 | 5.05 | 5.19 | 5.03 | 5.17 | 2,200,638 | |
06/23/2025 | 5.25 | 5.26 | 4.98 | 5.03 | 2,162,487 | |
06/20/2025 | 5.73 | 5.73 | 5.28 | 5.28 | 2,849,219 | |
06/18/2025 | 5.95 | 5.95 | 5.76 | 5.78 | 1,750,005 | |
06/17/2025 | 6.11 | 6.15 | 5.87 | 5.87 | 1,441,965 | |
06/16/2025 | 5.97 | 6.22 | 5.97 | 6.16 | 1,991,014 | |
06/13/2025 | 5.93 | 5.93 | 5.80 | 5.91 | 787,088 | |
06/12/2025 | 5.95 | 6.10 | 5.94 | 5.98 | 1,138,729 | |
06/11/2025 | 5.96 | 6.06 | 5.88 | 5.98 | 1,469,610 | |
06/10/2025 | 5.81 | 6.06 | 5.80 | 5.95 | 1,563,875 | |
06/09/2025 | 5.75 | 5.78 | 5.59 | 5.72 | 2,371,300 | |
06/06/2025 | 5.80 | 5.89 | 5.71 | 5.80 | 1,372,871 | |
06/05/2025 | 5.89 | 5.93 | 5.76 | 5.76 | 1,018,950 | |
06/04/2025 | 6.15 | 6.25 | 5.86 | 5.87 | 1,765,395 | |
06/03/2025 | 5.73 | 6.06 | 5.67 | 6.05 | 1,409,833 | |
06/02/2025 | 5.90 | 5.90 | 5.66 | 5.66 | 797,470 | |
05/30/2025 | 6.01 | 6.01 | 5.70 | 5.83 | 2,079,404 | |
05/29/2025 | 5.79 | 6.07 | 5.74 | 5.98 | 1,823,659 | |
05/28/2025 | 5.66 | 5.74 | 5.65 | 5.73 | 1,360,907 | |
05/27/2025 | 5.88 | 5.93 | 5.75 | 5.81 | 1,560,218 | |
05/23/2025 | 5.31 | 5.79 | 5.31 | 5.73 | 2,842,563 | |
05/22/2025 | 5.45 | 5.71 | 5.36 | 5.50 | 3,316,520 | |
| 05/21/2025 | 5.34 | 5.49 | 5.34 | 5.44 | 2,452,061 | |
05/20/2025 | 5.30 | 5.42 | 5.24 | 5.35 | 1,107,711 | |
| 05/19/2025 | 5.31 | 5.42 | 5.17 | 5.37 | 1,181,339 | |
| 05/16/2025 | 5.30 | 5.35 | 5.11 | 5.33 | 1,829,785 | |
05/15/2025 | 5.52 | 5.55 | 5.39 | 5.44 | 929,268 | |
05/14/2025 | 5.62 | 5.63 | 5.47 | 5.52 | 1,096,131 | |
05/13/2025 | 5.60 | 5.75 | 5.57 | 5.71 | 1,579,078 | |
05/12/2025 | 5.64 | 5.64 | 5.43 | 5.43 | 1,103,336 | |
05/09/2025 | 5.60 | 5.67 | 5.53 | 5.57 | 1,081,706 | |
05/08/2025 | 5.56 | 5.82 | 5.52 | 5.67 | 1,422,047 | |
05/07/2025 | 5.35 | 5.36 | 5.25 | 5.26 | 943,834 | |
05/06/2025 | 5.49 | 5.53 | 5.39 | 5.43 | 1,067,783 | |
05/05/2025 | 5.67 | 5.70 | 5.38 | 5.39 | 1,316,249 | |
05/02/2025 | 5.56 | 5.71 | 5.50 | 5.67 | 1,286,411 | |
05/01/2025 | 5.49 | 5.49 | 5.29 | 5.35 | 1,246,347 | |
04/30/2025 | 5.43 | 5.51 | 5.37 | 5.48 | 1,237,131 | |
| 04/29/2025 | 5.50 | 5.60 | 5.42 | 5.49 | 1,234,499 | |
04/28/2025 | 5.44 | 5.53 | 5.42 | 5.47 | 1,137,109 | |
04/25/2025 | 5.48 | 5.50 | 5.37 | 5.41 | 1,336,465 | |
04/24/2025 | 5.37 | 5.53 | 5.29 | 5.51 | 1,548,665 | |
| 04/23/2025 | 5.26 | 5.34 | 5.18 | 5.25 | 2,049,875 |
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 ADR 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
| Last Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 465.7 M | 336.3 M | |
| Net Income Applicable To Common Shares | 1.4 B | 2.5 B |
Cosan SA Quarterly Net Working Capital |
|
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 Economic Indicators Now
Economic IndicatorsTop statistical indicators that provide insights into how an economy is performing |
| 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 | (0.04) | |||
| Jensen Alpha | (0.28) | |||
| Total Risk Alpha | (0.64) | |||
| Treynor Ratio | (0.25) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Cosan SA ADR. Also, note that the market value of any company could be closely tied with the direction of predictive economic indicators such as signals in nation. You can also try the Funds Screener module to find actively-traded funds from around the world traded on over 30 global exchanges.
Is Oil & Gas Refining & Marketing space expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Cosan SA. If investors know Cosan will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Cosan SA listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth (0.57) | Earnings Share (4.32) | Revenue Per Share | Quarterly Revenue Growth (0.02) | Return On Assets |
The market value of Cosan SA ADR is measured differently than its book value, which is the value of Cosan that is recorded on the company's balance sheet. Investors also form their own opinion of Cosan SA's value that differs from its market value or its book value, called intrinsic value, which is Cosan SA's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Cosan SA's market value can be influenced by many factors that don't directly affect Cosan SA's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Cosan SA's value and its price as these two are different measures arrived at by different means. Investors typically determine if Cosan SA is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Cosan SA's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.