Dark

CZZ
Cosan Limited
stock NYSE

Inactive

Mar 5, 2021

20.29USD+2.011%(+0.40)4,435,468

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-19.89)0

After-hours

Dec 31, 1969 7:00:00 PM EST

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-03-05	20.07	20.670	19.790	20.29	+2.011%	4,435,468	0.000%
2021-03-04	19.46	19.900	19.060	19.89	+7.514%	2,057,940	+2.011%
2021-03-03	18.06	18.600	17.170	18.50	-0.216%	1,527,132	+9.676%
2021-03-02	18.26	18.550	17.600	18.54	-1.014%	1,181,847	+9.439%
2021-03-01	18.80	19.090	18.430	18.73	+1.628%	668,985	+8.329%
2021-02-26	19.12	19.390	18.410	18.43	-4.607%	770,794	+10.092%
2021-02-25	19.65	19.760	19.010	19.32	-2.963%	774,416	+5.021%
2021-02-24	20.05	20.440	19.540	19.91	-0.797%	864,624	+1.909%
2021-02-23	19.48	20.190	19.020	20.07	+6.416%	1,617,438	+1.096%
2021-02-22	18.58	19.380	18.500	18.86	-8.624%	1,285,517	+7.582%
2021-02-19	19.94	20.660	19.890	20.64	+3.459%	386,379	-1.696%
2021-02-18	20.01	20.140	19.580	19.95	-1.238%	1,199,429	+1.704%
2021-02-17	20.72	20.720	19.800	20.20	-3.071%	1,534,819	+0.446%
2021-02-16	21.10	21.250	20.820	20.84	-0.144%	362,525	-2.639%
2021-02-12	20.24	20.880	20.230	20.87	+2.204%	631,513	-2.779%
2021-02-11	19.73	20.430	19.710	20.42	+4.987%	690,377	-0.637%
2021-02-10	19.39	19.500	18.920	19.45	+0.103%	315,372	+4.319%
2021-02-09	19.55	19.570	19.000	19.43	-2.264%	839,038	+4.426%
2021-02-08	18.49	20.070	18.490	19.88	+8.338%	987,058	+2.062%
2021-02-05	18.40	18.680	18.210	18.35	+1.102%	325,309	+10.572%
2021-02-04	18.43	18.430	17.840	18.15	-0.820%	359,721	+11.791%
2021-02-03	18.24	18.630	18.060	18.30	+0.605%	388,827	+10.874%
2021-02-02	18.15	18.480	17.820	18.19	+2.826%	488,119	+11.545%
2021-02-01	17.56	17.740	16.900	17.69	+2.077%	823,235	+14.698%
2021-01-29	17.70	17.715	17.060	17.33	-2.968%	547,814	+17.080%
2021-01-28	17.72	18.010	17.410	17.86	+1.651%	729,955	+13.606%
2021-01-27	17.40	18.020	16.880	17.57	+0.515%	924,405	+15.481%
2021-01-26	17.30	17.770	17.150	17.48	+3.249%	1,112,022	+16.076%
2021-01-25	17.30	17.530	16.330	16.93	-3.146%	872,470	+19.846%
2021-01-22	18.00	18.000	16.940	17.48	-3.691%	997,455	+16.076%
2021-01-21	18.88	18.880	18.090	18.15	-4.171%	618,705	+11.791%
2021-01-20	19.18	19.440	18.705	18.94	-0.786%	1,439,799	+7.128%
2021-01-19	19.39	19.430	18.890	19.09	-0.052%	944,661	+6.286%
2021-01-15	19.64	19.700	19.050	19.10	-5.164%	583,379	+6.230%
2021-01-14	19.91	20.410	19.790	20.14	+1.666%	661,955	+0.745%
2021-01-13	19.50	19.850	19.140	19.81	+1.694%	880,470	+2.423%
2021-01-12	18.56	19.480	18.390	19.48	+5.583%	672,380	+4.158%
2021-01-11	18.31	18.515	17.840	18.45	-1.495%	501,866	+9.973%
2021-01-08	19.01	19.175	18.650	18.73	-0.425%	469,754	+8.329%
2021-01-07	18.93	18.990	18.485	18.81	+0.427%	448,895	+7.868%
2021-01-06	18.88	19.220	18.600	18.73	-0.478%	596,102	+8.329%
2021-01-05	18.77	18.980	18.420	18.82	-0.159%	478,932	+7.811%
2021-01-04	18.70	18.950	18.390	18.85	+2.279%	468,187	+7.639%
2020-12-31	18.47	18.495	18.220	18.43	+0.436%	218,566	+10.092%
2020-12-30	18.30	18.460	18.010	18.35	+0.273%	465,281	+10.572%
2020-12-29	18.11	18.430	18.030	18.30	+1.610%	343,226	+10.874%
2020-12-28	17.44	18.040	17.200	18.01	+3.446%	610,534	+12.660%
2020-12-24	17.57	17.570	17.130	17.41	-6.549%	134,317	+16.542%
2020-12-23	18.88	19.220	18.600	18.63	-0.693%	495,452	+8.910%
2020-12-22	18.56	18.830	18.360	18.76	+0.536%	799,094	+8.156%
2020-12-21	18.74	18.950	18.400	18.66	-2.964%	695,108	+8.735%
2020-12-18	19.49	19.670	19.170	19.23	-1.586%	1,428,121	+5.512%
2020-12-17	19.05	19.660	18.695	19.54	+3.168%	994,614	+3.838%
2020-12-16	18.93	19.100	18.650	18.94	+0.053%	482,017	+7.128%
2020-12-15	18.26	19.310	18.180	18.93	+5.284%	961,152	+7.184%
2020-12-14	18.72	18.860	17.850	17.98	-3.385%	678,695	+12.848%
2020-12-11	18.51	18.700	18.170	18.61	-0.641%	649,314	+9.027%
2020-12-10	17.96	18.870	17.940	18.73	+3.366%	746,994	+8.329%
2020-12-09	18.69	18.690	17.940	18.12	-2.371%	645,490	+11.976%
2020-12-08	18.63	18.755	18.350	18.56	-0.483%	800,063	+9.321%
2020-12-07	19.45	19.450	18.040	18.65	-5.041%	2,306,191	+8.794%
2020-12-04	18.40	19.640	18.340	19.64	+14.319%	3,518,211	+3.310%
2020-12-03	17.35	17.730	17.060	17.18	+1.118%	1,291,076	+18.102%
2020-12-02	17.28	17.650	16.940	16.99	-1.735%	858,623	+19.423%
2020-12-01	17.72	17.720	17.160	17.29	+0.174%	1,118,580	+17.351%
2020-11-30	18.17	18.270	17.230	17.26	-5.373%	647,583	+17.555%
2020-11-27	18.40	18.540	17.920	18.24	-1.138%	803,836	+11.239%
2020-11-25	18.67	19.010	18.130	18.45	-1.231%	827,394	+9.973%
2020-11-24	18.53	18.750	18.150	18.68	+2.750%	630,794	+8.619%
2020-11-23	17.83	18.230	17.620	18.18	+3.472%	725,417	+11.606%
2020-11-20	17.61	17.670	17.070	17.57	-0.678%	348,402	+15.481%
2020-11-19	17.67	17.990	17.360	17.69	-0.113%	586,087	+14.698%
2020-11-18	18.33	18.330	17.670	17.71	-2.959%	569,092	+14.568%
2020-11-17	18.01	18.270	17.840	18.25	+0.496%	474,954	+11.178%
2020-11-16	17.67	18.160	17.370	18.16	+4.789%	476,112	+11.729%
2020-11-13	16.88	17.760	16.880	17.33	+3.032%	984,980	+17.080%
2020-11-12	17.07	17.240	16.590	16.82	-2.152%	826,871	+20.630%
2020-11-11	17.45	17.560	16.950	17.19	-0.922%	394,649	+18.034%
2020-11-10	16.58	17.710	16.400	17.35	+5.343%	847,770	+16.945%
2020-11-09	16.79	17.140	16.430	16.47	+2.045%	1,032,244	+23.194%
2020-11-06	15.66	16.180	15.180	16.14	+2.411%	870,398	+25.713%
2020-11-05	14.94	15.760	14.870	15.76	+10.287%	1,289,164	+28.744%
2020-11-04	14.05	14.600	13.980	14.29	+2.511%	649,157	+41.987%
2020-11-03	14.01	14.120	13.470	13.94	+1.308%	722,681	+45.552%
2020-11-02	13.94	14.090	13.630	13.76	+0.218%	291,154	+47.456%
2020-10-30	14.12	14.180	13.430	13.73	-3.037%	909,759	+47.779%
2020-10-29	14.10	14.240	13.620	14.16	-0.352%	1,060,683	+43.291%
2020-10-28	14.51	14.690	14.160	14.21	-5.077%	489,955	+42.787%
2020-10-27	14.83	14.980	14.640	14.97	+1.286%	560,578	+35.538%
2020-10-26	14.70	14.810	14.320	14.78	-0.805%	662,697	+37.280%
2020-10-23	15.29	15.390	14.680	14.90	-2.167%	601,804	+36.174%
2020-10-22	15.32	15.570	14.860	15.23	+0.263%	651,922	+33.224%
2020-10-21	15.08	15.270	14.760	15.19	-0.459%	927,646	+33.575%
2020-10-20	15.27	15.430	14.800	15.26	+0.993%	763,249	+32.962%
2020-10-19	14.93	15.460	14.830	15.11	+2.302%	525,293	+34.282%
2020-10-16	14.82	15.070	14.420	14.77	-1.138%	1,468,736	+37.373%
2020-10-15	14.69	15.180	14.510	14.94	+0.742%	870,216	+35.810%
2020-10-14	14.34	14.980	14.200	14.83	+3.561%	585,809	+36.817%
2020-10-13	14.54	14.740	14.120	14.32	-3.243%	603,241	+41.690%
2020-10-12	14.82	14.900	14.440	14.80	+0.886%	252,550	+37.095%
2020-10-09	15.01	15.190	14.270	14.67	-1.345%	1,604,295	+38.309%
2020-10-08	14.58	14.930	14.360	14.87	+2.764%	582,070	+36.449%
2020-10-07	14.64	14.700	14.190	14.47	-1.296%	494,655	+40.221%
2020-10-06	15.23	15.300	14.550	14.66	-2.527%	665,781	+38.404%
2020-10-05	14.70	15.050	14.550	15.04	+2.873%	543,118	+34.907%
2020-10-02	14.81	15.100	14.330	14.62	-3.115%	579,591	+38.782%
2020-10-01	14.71	15.280	14.350	15.09	+1.616%	936,156	+34.460%
2020-09-30	14.36	15.080	14.330	14.85	+3.992%	958,377	+36.633%
2020-09-29	14.67	14.750	13.980	14.28	-3.318%	858,688	+42.087%
2020-09-28	15.40	15.510	14.670	14.77	-2.444%	793,772	+37.373%
2020-09-25	15.04	15.330	14.900	15.14	-2.448%	673,592	+34.016%
2020-09-24	15.28	15.680	14.930	15.52	+0.976%	952,913	+30.735%
2020-09-23	15.99	16.080	15.350	15.37	-3.938%	1,471,917	+32.010%
2020-09-22	16.33	16.600	15.790	16.00	-1.720%	408,723	+26.813%
2020-09-21	16.56	16.570	16.020	16.28	-3.325%	635,254	+24.631%
2020-09-18	17.40	17.470	16.730	16.84	-3.274%	988,166	+20.487%
2020-09-17	16.85	17.460	16.710	17.41	+0.869%	661,253	+16.542%
2020-09-16	17.38	17.630	17.110	17.26	-0.116%	679,178	+17.555%
2020-09-15	17.04	17.320	16.780	17.28	+1.647%	758,989	+17.419%
2020-09-14	17.08	17.150	16.630	17.00	+1.130%	582,060	+19.353%
2020-09-11	17.40	17.650	16.660	16.81	-2.551%	675,028	+20.702%
2020-09-10	17.49	17.810	17.150	17.25	-1.653%	708,140	+17.623%
2020-09-09	16.84	17.900	16.840	17.54	+5.726%	1,185,154	+15.678%
2020-09-08	17.06	17.130	16.310	16.59	-5.416%	1,469,728	+22.303%
2020-09-04	17.57	17.680	16.640	17.54	+1.095%	936,142	+15.678%
2020-09-03	17.59	18.070	16.680	17.35	-1.196%	1,919,140	+16.945%
2020-09-02	18.38	18.380	17.310	17.56	-4.669%	1,431,741	+15.547%
2020-09-01	18.40	18.840	18.150	18.42	+1.432%	1,347,399	+10.152%
2020-08-31	19.03	19.030	18.130	18.16	-5.269%	745,592	+11.729%
2020-08-28	18.57	19.190	18.270	19.17	+4.526%	938,983	+5.842%
2020-08-27	18.49	18.490	17.720	18.34	+0.219%	692,904	+10.632%
2020-08-26	18.81	18.810	17.990	18.30	-1.982%	636,340	+10.874%
2020-08-25	18.48	18.700	18.060	18.67	+0.864%	717,722	+8.677%
2020-08-24	18.01	18.860	17.810	18.51	+3.235%	1,943,651	+9.616%
2020-08-21	17.97	18.070	17.640	17.93	-0.555%	782,321	+13.162%
2020-08-20	17.43	18.100	17.010	18.03	+1.463%	949,904	+12.535%
2020-08-19	18.14	18.210	17.750	17.77	-2.040%	532,048	+14.181%
2020-08-18	17.79	18.380	17.790	18.14	+3.010%	726,149	+11.852%
2020-08-17	18.24	18.340	17.340	17.61	-4.397%	1,004,014	+15.219%
2020-08-14	18.63	18.790	18.320	18.42	-0.217%	450,679	+10.152%
2020-08-13	18.78	19.120	18.310	18.46	-1.072%	986,733	+9.913%
2020-08-12	18.58	18.820	18.300	18.66	+2.584%	806,326	+8.735%
2020-08-11	18.40	18.820	18.020	18.19	-2.152%	905,966	+11.545%
2020-08-10	18.82	19.050	18.290	18.59	-0.588%	479,226	+9.145%
2020-08-07	18.68	18.800	18.350	18.70	-0.532%	474,064	+8.503%
2020-08-06	18.50	19.330	18.500	18.80	-1.981%	1,028,509	+7.926%
2020-08-05	18.99	19.440	18.790	19.18	+2.348%	547,567	+5.787%
2020-08-04	19.35	19.660	18.460	18.74	-4.290%	1,231,940	+8.271%
2020-08-03	20.17	20.170	19.440	19.58	-3.069%	906,499	+3.626%
2020-07-31	20.38	20.410	19.440	20.20	-1.126%	2,162,767	+0.446%
2020-07-30	18.82	20.650	18.680	20.43	+6.684%	1,912,997	-0.685%
2020-07-29	18.76	19.300	18.690	19.15	+2.626%	894,149	+5.953%
2020-07-28	18.44	18.750	18.180	18.66	-0.427%	796,582	+8.735%
2020-07-27	18.49	18.810	18.410	18.74	+2.293%	1,268,188	+8.271%
2020-07-24	18.49	18.720	18.050	18.32	-2.501%	1,102,974	+10.753%
2020-07-23	18.80	19.220	18.590	18.79	-1.053%	1,434,559	+7.983%
2020-07-22	18.51	19.410	18.250	18.99	+3.207%	1,321,490	+6.846%
2020-07-21	18.64	18.840	18.280	18.40	-0.433%	1,971,277	+10.272%
2020-07-20	17.82	18.660	17.550	18.48	+3.879%	1,152,152	+9.794%
2020-07-17	17.03	17.940	16.910	17.79	+4.894%	1,069,895	+14.053%
2020-07-16	17.04	17.120	16.810	16.96	-1.338%	665,381	+19.634%
2020-07-15	17.45	17.730	16.950	17.19	+1.058%	991,031	+18.034%
2020-07-14	16.43	17.050	16.210	17.01	+2.408%	1,603,544	+19.283%
2020-07-13	16.89	17.320	16.530	16.61	-1.658%	1,709,727	+22.155%
2020-07-10	17.04	17.140	16.750	16.89	-1.343%	1,539,032	+20.130%
2020-07-09	17.60	17.740	16.650	17.12	-2.506%	1,779,261	+18.516%
2020-07-08	17.47	17.850	16.780	17.56	+1.679%	2,511,653	+15.547%
2020-07-07	17.57	18.060	17.040	17.27	-3.086%	2,171,750	+17.487%
2020-07-06	16.68	18.860	16.500	17.82	+14.377%	6,030,014	+13.861%
2020-07-02	16.20	16.290	15.460	15.58	-2.625%	1,226,738	+30.231%
2020-07-01	15.39	16.110	15.260	16.00	+6.242%	963,488	+26.813%
2020-06-30	14.80	15.190	14.560	15.06	+0.467%	544,309	+34.728%
2020-06-29	15.01	15.120	14.650	14.99	+1.079%	756,358	+35.357%
2020-06-26	15.14	15.140	14.460	14.83	-3.639%	729,847	+36.817%
2020-06-25	15.04	15.400	14.840	15.39	+3.289%	732,829	+31.839%
2020-06-24	15.00	15.140	14.300	14.90	-2.423%	1,030,883	+36.174%
2020-06-23	15.81	15.880	15.180	15.27	-1.927%	984,200	+32.875%
2020-06-22	15.44	15.780	15.300	15.57	+1.765%	628,160	+30.315%
2020-06-19	15.70	15.850	15.130	15.30	-0.778%	1,143,887	+32.614%
2020-06-18	15.31	15.960	15.220	15.42	-1.721%	893,805	+31.582%
2020-06-17	14.94	15.940	14.930	15.69	+5.020%	1,200,662	+29.318%
2020-06-16	15.11	15.570	14.700	14.94	+2.329%	1,428,752	+35.810%
2020-06-15	13.78	14.660	13.520	14.60	+0.413%	2,318,894	+38.973%
2020-06-12	14.04	14.640	13.920	14.54	+8.104%	779,731	+39.546%
2020-06-11	13.78	13.910	13.160	13.45	-9.183%	489,339	+50.855%
2020-06-10	15.64	15.640	14.590	14.81	-4.942%	596,843	+37.002%
2020-06-09	15.39	15.630	15.130	15.58	-1.641%	330,146	+30.231%
2020-06-08	15.45	15.850	15.190	15.84	+4.485%	1,244,535	+28.093%
2020-06-05	15.76	16.330	14.880	15.16	+1.609%	818,130	+33.839%
2020-06-04	14.82	15.190	14.740	14.92	-0.533%	545,650	+35.992%
2020-06-03	15.00	15.620	14.700	15.00	+2.529%	1,415,186	+35.267%
2020-06-02	13.92	14.720	13.630	14.63	+6.633%	1,059,743	+38.688%
2020-06-01	12.82	14.060	12.710	13.72	+7.355%	1,259,919	+47.886%
2020-05-29	12.94	12.970	12.430	12.78	-2.069%	845,417	+58.764%
2020-05-28	13.84	13.900	12.520	13.05	-4.396%	1,867,162	+55.479%
2020-05-27	12.48	13.710	12.380	13.65	+8.678%	1,337,005	+48.645%
2020-05-26	12.95	13.250	12.370	12.56	+2.031%	1,013,962	+61.545%
2020-05-22	12.57	12.630	12.250	12.31	-1.834%	505,574	+64.825%
2020-05-21	11.59	12.570	11.530	12.54	+9.043%	1,619,838	+61.802%
2020-05-20	11.31	11.780	11.310	11.50	-1.877%	1,673,912	+76.435%
2020-05-19	11.45	11.870	11.140	11.72	+3.534%	1,267,251	+73.123%
2020-05-18	11.17	11.510	11.000	11.32	+5.597%	1,749,965	+79.240%
2020-05-15	11.05	11.220	10.610	10.72	-3.074%	638,324	+89.272%
2020-05-14	10.32	11.160	10.040	11.06	+4.241%	1,290,476	+83.454%
2020-05-13	10.97	11.140	10.350	10.61	-2.928%	1,398,980	+91.235%
2020-05-12	11.48	11.520	10.910	10.93	-4.708%	997,683	+85.636%
2020-05-11	11.72	11.860	11.430	11.47	-3.288%	359,339	+76.896%
2020-05-08	11.58	12.020	11.530	11.86	+4.218%	739,730	+71.079%
2020-05-07	11.73	11.920	11.270	11.38	-3.149%	1,070,897	+78.295%
2020-05-06	12.09	12.250	11.740	11.75	-2.490%	461,275	+72.681%
2020-05-05	12.71	12.940	12.010	12.05	-2.823%	604,039	+68.382%
2020-05-04	12.17	12.810	12.010	12.40	-0.322%	466,136	+63.629%
2020-05-01	12.92	12.990	12.230	12.44	-6.747%	460,296	+63.103%
2020-04-30	13.89	13.890	13.180	13.34	-4.986%	1,032,658	+52.099%
2020-04-29	13.57	14.140	13.400	14.04	+6.364%	836,534	+44.516%
2020-04-28	12.90	13.340	12.590	13.20	+4.430%	567,755	+53.712%
2020-04-27	11.99	12.820	11.830	12.64	+7.028%	1,884,523	+60.522%
2020-04-24	13.09	13.250	11.720	11.81	-10.598%	809,508	+71.804%
2020-04-23	13.42	13.590	12.860	13.21	0.000%	1,079,720	+53.596%
2020-04-22	12.70	13.360	12.390	13.21	+8.279%	1,772,737	+53.596%
2020-04-21	11.90	12.370	11.760	12.20	-1.771%	999,927	+66.311%
2020-04-20	11.51	12.630	11.260	12.42	+4.987%	3,518,451	+63.366%
2020-04-17	12.51	12.590	11.630	11.83	-2.231%	1,003,259	+71.513%
2020-04-16	12.56	12.700	11.580	12.10	-2.655%	1,149,604	+67.686%
2020-04-15	11.90	12.590	11.570	12.43	+0.811%	1,476,523	+63.234%
2020-04-14	12.10	12.680	11.960	12.33	+3.180%	907,676	+64.558%
2020-04-13	11.55	12.170	11.180	11.95	+4.185%	995,440	+69.791%
2020-04-09	12.40	12.640	11.330	11.47	-4.496%	1,073,272	+76.896%
2020-04-08	11.60	12.050	11.040	12.01	+5.074%	1,018,387	+68.943%
2020-04-07	12.59	13.140	11.010	11.43	-4.431%	1,016,039	+77.515%
2020-04-06	11.46	12.330	11.330	11.96	+8.235%	784,083	+69.649%
2020-04-03	11.47	11.610	10.610	11.05	-3.409%	801,532	+83.620%
2020-04-02	11.68	12.170	10.920	11.44	+0.704%	735,342	+77.360%
2020-04-01	11.71	11.850	11.120	11.36	-7.642%	1,424,026	+78.609%
2020-03-31	12.11	12.450	11.730	12.30	+2.500%	1,423,819	+64.959%
2020-03-30	12.29	12.330	11.430	12.00	-2.280%	865,665	+69.083%
2020-03-27	13.29	13.460	12.080	12.28	-13.399%	636,096	+65.228%
2020-03-26	13.36	14.280	12.500	14.18	+7.343%	1,120,319	+43.089%
2020-03-25	12.52	14.000	12.020	13.21	+5.091%	1,158,667	+53.596%
2020-03-24	12.53	12.950	12.190	12.57	+9.974%	836,413	+61.416%
2020-03-23	11.92	12.000	10.380	11.43	-6.081%	1,781,304	+77.515%
2020-03-20	11.47	12.470	11.270	12.17	+9.937%	1,680,049	+66.721%
2020-03-19	9.42	11.850	8.560	11.07	+15.073%	1,703,248	+83.288%
2020-03-18	10.02	10.380	8.670	9.62	-14.107%	1,858,946	+110.915%
2020-03-17	11.34	11.800	10.180	11.20	+1.818%	1,709,760	+81.161%
2020-03-16	12.39	12.440	10.930	11.00	-23.611%	1,903,963	+84.455%
2020-03-13	12.56	14.400	11.960	14.40	+24.245%	2,635,275	+40.903%
2020-03-12	12.86	13.180	11.290	11.59	-21.424%	1,373,204	+75.065%
2020-03-11	15.46	15.880	14.290	14.75	-8.499%	2,438,213	+37.559%
2020-03-10	15.19	16.130	14.660	16.12	+9.214%	2,575,084	+25.868%
2020-03-09	15.59	15.590	12.020	14.76	-12.404%	2,653,073	+37.466%
2020-03-06	16.94	16.960	16.360	16.85	-4.641%	1,278,428	+20.415%
2020-03-05	18.26	18.320	17.580	17.67	-6.260%	1,258,238	+14.827%
2020-03-04	19.46	19.490	18.510	18.85	-0.946%	1,216,540	+7.639%
2020-03-03	19.55	20.020	18.770	19.03	-3.057%	949,882	+6.621%
2020-03-02	18.34	19.680	17.820	19.63	+7.503%	1,593,292	+3.362%
2020-02-28	17.41	18.330	17.150	18.26	+1.501%	1,465,582	+11.117%
2020-02-27	18.51	18.570	16.830	17.99	-5.663%	2,302,108	+12.785%
2020-02-26	19.64	19.730	18.780	19.07	-2.952%	981,936	+6.397%
2020-02-25	20.02	20.130	19.420	19.65	-1.008%	1,298,763	+3.257%
2020-02-24	19.84	20.000	19.350	19.85	-3.547%	1,000,072	+2.217%
2020-02-21	20.98	21.240	20.330	20.58	-2.372%	711,011	-1.409%
2020-02-20	21.95	22.000	20.880	21.08	-4.442%	1,200,340	-3.748%
2020-02-19	21.55	22.200	21.410	22.06	+3.422%	1,142,176	-8.024%
2020-02-18	22.32	22.380	21.270	21.33	-5.536%	791,983	-4.876%
2020-02-14	22.59	22.710	22.190	22.58	+0.759%	538,010	-10.142%
2020-02-13	22.64	22.810	22.050	22.41	-1.581%	622,738	-9.460%
2020-02-12	22.49	23.010	22.450	22.77	+1.425%	1,085,225	-10.892%
2020-02-11	21.92	22.580	21.790	22.45	+3.839%	877,125	-9.621%
2020-02-10	21.80	21.850	21.250	21.62	-1.233%	563,145	-6.152%
2020-02-07	22.55	22.680	21.740	21.89	-2.538%	804,114	-7.309%
2020-02-06	22.41	22.500	22.180	22.46	+0.944%	482,424	-9.662%
2020-02-05	22.56	22.840	22.110	22.25	+0.316%	765,947	-8.809%
2020-02-04	22.87	22.900	22.050	22.18	-1.641%	768,010	-8.521%
2020-02-03	22.19	22.910	22.130	22.55	+2.082%	687,509	-10.022%
2020-01-31	22.54	22.590	21.910	22.09	-2.687%	1,029,938	-8.148%
2020-01-30	22.39	22.710	21.900	22.70	+0.531%	870,588	-10.617%
2020-01-29	22.51	23.080	22.470	22.58	+1.438%	1,223,521	-10.142%
2020-01-28	21.58	22.300	21.430	22.26	+3.631%	489,908	-8.850%
2020-01-27	22.18	22.300	21.150	21.48	-5.374%	1,022,398	-5.540%
2020-01-24	22.75	22.800	22.470	22.70	-0.482%	912,870	-10.617%
2020-01-23	23.00	23.020	22.430	22.81	-1.170%	691,091	-11.048%
2020-01-22	22.92	23.280	22.860	23.08	+1.139%	893,208	-12.088%
2020-01-21	22.38	22.950	22.360	22.82	+1.018%	1,142,754	-11.087%
2020-01-17	22.52	22.660	22.260	22.59	+0.266%	567,452	-10.181%
2020-01-16	22.71	22.770	22.250	22.53	-0.354%	818,762	-9.942%
2020-01-15	22.70	22.760	22.330	22.61	-0.659%	672,527	-10.261%
2020-01-14	22.79	22.970	22.560	22.76	-0.568%	514,749	-10.852%
2020-01-13	22.86	23.070	22.540	22.89	+0.439%	643,084	-11.359%
2020-01-10	22.50	22.910	22.430	22.79	+1.878%	993,737	-10.970%
2020-01-09	22.14	22.440	21.860	22.37	+1.268%	1,244,475	-9.298%
2020-01-08	22.76	22.770	21.080	22.09	-3.326%	1,829,976	-8.148%
2020-01-07	23.12	23.230	22.710	22.85	-1.889%	1,048,968	-11.204%
2020-01-06	23.36	23.470	22.950	23.29	-0.767%	804,858	-12.881%
2020-01-03	23.20	23.700	23.010	23.47	+0.859%	604,308	-13.549%
2020-01-02	22.93	23.280	22.900	23.27	+1.883%	1,135,088	-12.806%
2019-12-31	22.74	22.890	22.720	22.84	+0.219%	464,038	-11.165%
2019-12-30	22.94	23.040	22.710	22.79	-0.393%	727,775	-10.970%
2019-12-27	23.45	23.520	22.660	22.88	-1.676%	881,915	-11.320%
2019-12-26	23.23	23.440	22.900	23.27	+1.042%	1,016,012	-12.806%
2019-12-24	22.25	23.120	22.250	23.03	+3.832%	401,557	-11.898%
2019-12-23	22.19	22.240	21.700	22.18	+1.557%	1,167,212	-8.521%
2019-12-20	21.75	22.380	21.700	21.84	+0.878%	1,644,389	-7.097%
2019-12-19	21.81	21.910	21.260	21.65	+0.046%	1,278,914	-6.282%
2019-12-18	21.05	21.670	20.490	21.64	+3.392%	2,230,540	-6.238%
2019-12-17	21.07	21.170	20.680	20.93	-0.523%	1,681,560	-3.058%
2019-12-16	20.87	21.390	20.820	21.04	+1.446%	1,355,169	-3.565%
2019-12-13	20.18	21.150	20.170	20.74	+2.521%	1,290,902	-2.170%
2019-12-12	20.00	20.310	19.870	20.23	+1.251%	1,762,505	+0.297%
2019-12-11	19.30	19.980	19.300	19.98	+4.008%	1,050,283	+1.552%
2019-12-10	18.85	19.300	18.780	19.21	+1.910%	768,015	+5.622%
2019-12-09	18.74	19.140	18.740	18.85	+0.694%	891,808	+7.639%
2019-12-06	18.70	18.910	18.470	18.72	+0.483%	1,026,119	+8.387%
2019-12-05	18.15	18.660	18.020	18.63	+2.985%	886,487	+8.910%
2019-12-04	17.82	18.140	17.640	18.09	+2.843%	694,771	+12.161%
2019-12-03	17.51	17.730	17.150	17.59	-0.283%	744,221	+15.350%
2019-12-02	17.58	17.880	17.470	17.64	+0.858%	1,235,148	+15.023%
2019-11-29	17.37	17.640	17.330	17.49	+0.807%	601,604	+16.009%
2019-11-27	16.98	17.350	16.860	17.35	+2.541%	853,601	+16.945%
2019-11-26	16.96	16.960	16.410	16.92	-0.879%	861,285	+19.917%
2019-11-25	17.14	17.210	16.750	17.07	-0.524%	542,067	+18.864%
2019-11-22	17.40	17.480	17.080	17.16	-1.038%	1,027,286	+18.240%
2019-11-21	17.20	17.420	17.130	17.34	+0.931%	920,787	+17.013%
2019-11-20	16.96	17.290	16.960	17.18	+1.477%	618,371	+18.102%
2019-11-19	16.70	16.970	16.600	16.93	+1.682%	1,199,815	+19.846%
2019-11-18	16.89	16.950	16.610	16.65	-1.304%	695,351	+21.862%
2019-11-15	16.79	16.930	16.630	16.87	+1.139%	381,288	+20.273%
2019-11-14	16.13	16.760	15.870	16.68	+3.282%	826,144	+21.643%
2019-11-13	16.22	16.340	16.080	16.15	-1.464%	981,903	+25.635%
2019-11-12	17.00	17.040	16.070	16.39	-4.320%	1,229,379	+23.795%
2019-11-11	16.80	17.270	16.750	17.13	+0.824%	791,859	+18.447%
2019-11-08	16.77	17.170	16.770	16.99	+0.177%	547,022	+19.423%
2019-11-07	17.09	17.140	16.600	16.96	-0.235%	736,627	+19.634%
2019-11-06	17.23	17.410	16.840	17.00	-1.961%	711,434	+19.353%
2019-11-05	17.30	17.490	17.190	17.34	+0.580%	610,444	+17.013%
2019-11-04	17.48	17.650	17.050	17.24	-0.806%	626,736	+17.691%
2019-11-01	16.89	17.390	16.850	17.38	+3.329%	879,751	+16.743%
2019-10-31	16.88	16.880	16.640	16.82	-0.591%	540,553	+20.630%
2019-10-30	17.00	17.020	16.700	16.92	-0.353%	424,989	+19.917%
2019-10-29	16.41	17.050	16.410	16.98	+2.971%	826,358	+19.494%
2019-10-28	16.39	16.690	16.320	16.49	+1.166%	570,717	+23.044%
2019-10-25	16.17	16.450	16.120	16.30	+0.679%	548,195	+24.479%
2019-10-24	16.58	16.610	16.090	16.19	-1.521%	464,317	+25.324%
2019-10-23	16.28	16.690	16.260	16.44	+0.983%	919,100	+23.418%
2019-10-22	16.42	16.810	16.270	16.28	-0.428%	1,179,277	+24.631%
2019-10-21	16.08	16.400	16.050	16.35	+2.124%	856,254	+24.098%
2019-10-18	15.68	16.070	15.590	16.01	+1.975%	692,532	+26.733%
2019-10-17	16.00	16.020	15.680	15.70	-1.258%	881,632	+29.236%
2019-10-16	15.86	15.990	15.560	15.90	0.000%	679,961	+27.610%
2019-10-15	15.84	15.970	15.690	15.90	+0.952%	1,214,219	+27.610%
2019-10-14	15.44	15.940	15.440	15.75	+2.008%	761,056	+28.825%
2019-10-11	15.04	15.530	14.800	15.44	+2.933%	1,824,033	+31.412%
2019-10-10	14.67	15.000	14.620	15.00	+2.041%	1,030,970	+35.267%
2019-10-09	14.77	14.800	14.530	14.70	+0.547%	726,274	+38.027%
2019-10-08	14.75	15.000	14.600	14.62	-0.949%	1,027,892	+38.782%
2019-10-07	14.67	15.000	14.600	14.76	-0.405%	1,123,382	+37.466%
2019-10-04	14.98	15.000	14.650	14.82	-1.002%	899,676	+36.910%
2019-10-03	14.76	14.980	14.290	14.97	+2.324%	1,075,165	+35.538%
2019-10-02	14.75	14.810	14.520	14.63	-1.415%	741,008	+38.688%
2019-10-01	14.88	14.930	14.660	14.84	-0.403%	1,142,254	+36.725%
2019-09-30	15.04	15.120	14.500	14.90	-1.128%	912,235	+36.174%
2019-09-27	15.52	15.520	15.010	15.07	-2.774%	511,854	+34.638%
2019-09-26	15.52	16.050	15.420	15.50	+0.649%	1,423,247	+30.903%
2019-09-25	15.31	15.450	15.250	15.40	+0.457%	2,339,585	+31.753%
2019-09-24	15.15	15.390	15.100	15.33	+1.523%	1,637,233	+32.355%
2019-09-23	14.75	15.240	14.750	15.10	+1.410%	1,801,127	+34.371%
2019-09-20	14.74	15.020	14.680	14.89	-0.468%	1,453,323	+36.266%
2019-09-19	14.86	15.100	14.850	14.96	+1.081%	873,557	+35.628%
2019-09-18	15.14	15.190	14.640	14.80	-2.632%	1,384,009	+37.095%
2019-09-17	15.22	15.350	15.110	15.20	-0.589%	875,645	+33.487%

document.getElementById("lbQsl6").onerror = function(){this.style.display='none';}; .dark-mode .BfHqpz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BfHqpz{ color: #333333; background-color: white; border: 2px solid #333333; }CZZCosan Limitedstock NYSE

CZZ
Cosan Limited
stock NYSE