Cosan Ltd (NY: CZZ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	14.68	14.80	14.37	14.67	1,008,498	+0.01(+0.07%)
Jul 30, 2019	14.41	14.71	14.36	14.66	406,348	+0.22(+1.52%)
Jul 29, 2019	14.56	14.61	14.15	14.44	832,824	-0.17(-1.16%)
Jul 26, 2019	14.27	14.65	14.12	14.61	457,400	+0.35(+2.45%)
Jul 25, 2019	14.71	14.71	14.06	14.26	554,203	-0.43(-2.93%)
Jul 24, 2019	14.45	14.72	14.28	14.69	679,347	+0.18(+1.24%)
Jul 23, 2019	14.65	14.65	14.41	14.51	527,295	-0.03(-0.21%)
Jul 22, 2019	14.49	14.67	14.43	14.54	567,895	+0.15(+1.04%)
Jul 19, 2019	14.41	14.48	14.28	14.39	597,800	-0.03(-0.21%)
Jul 18, 2019	14.21	14.54	14.19	14.42	737,962	+0.24(+1.69%)
Jul 17, 2019	14.27	14.27	13.99	14.18	584,209	-0.07(-0.49%)
Jul 16, 2019	14.44	14.50	14.12	14.25	503,331	-0.18(-1.25%)
Jul 15, 2019	14.65	14.65	14.21	14.43	436,183	-0.09(-0.62%)
Jul 12, 2019	14.42	14.78	14.42	14.52	535,000	+0.11(+0.76%)
Jul 11, 2019	14.46	14.65	14.26	14.41	982,591	+0.01(+0.07%)
Jul 10, 2019	14.17	14.53	14.07	14.40	1,392,384	+0.37(+2.64%)
Jul 09, 2019	13.76	14.16	13.66	14.03	1,212,777	+0.19(+1.37%)
Jul 08, 2019	13.85	14.00	13.74	13.84	637,014	+0.01(+0.07%)
Jul 05, 2019	13.37	13.99	13.33	13.83	1,230,800	+0.58(+4.38%)
Jul 03, 2019	13.51	13.58	13.20	13.25	342,500	-0.21(-1.56%)
Jul 02, 2019	13.32	13.51	13.24	13.46	720,787	+0.11(+0.82%)
Jul 01, 2019	13.49	13.74	13.25	13.35	1,221,051	-0.01(-0.07%)
Jun 28, 2019	13.12	13.42	13.12	13.36	690,600	+0.24(+1.83%)
Jun 27, 2019	13.06	13.22	12.79	13.12	311,215	+0.05(+0.38%)
Jun 26, 2019	13.21	13.38	13.03	13.07	493,737	-0.06(-0.46%)
Jun 25, 2019	13.18	13.31	12.99	13.13	544,501	-0.11(-0.83%)
Jun 24, 2019	12.97	13.35	12.93	13.24	601,894	+0.31(+2.40%)
Jun 21, 2019	13.21	13.28	12.90	12.93	1,129,600	-0.29(-2.19%)
Jun 20, 2019	13.09	13.30	13.03	13.22	344,242	+0.33(+2.56%)
Jun 19, 2019	12.95	13.11	12.79	12.89	1,037,800	-0.03(-0.23%)
Jun 18, 2019	13.30	13.49	12.20	12.92	1,948,401	-0.20(-1.52%)
Jun 17, 2019	13.19	13.42	13.04	13.12	542,038	-0.05(-0.38%)
Jun 14, 2019	12.95	13.31	12.73	13.17	962,900	+0.21(+1.62%)
Jun 13, 2019	12.94	13.17	12.94	12.96	730,478	+0.06(+0.47%)
Jun 12, 2019	13.06	13.19	12.85	12.90	347,063	-0.24(-1.83%)
Jun 11, 2019	13.16	13.26	12.90	13.14	883,062	+0.08(+0.61%)
Jun 10, 2019	13.18	13.27	12.95	13.06	754,302	-0.12(-0.91%)
Jun 07, 2019	12.82	13.40	12.78	13.18	1,113,200	+0.36(+2.81%)
Jun 06, 2019	12.83	12.95	12.67	12.82	1,190,958	+0.07(+0.55%)
Jun 05, 2019	12.92	13.10	12.62	12.75	560,734	-0.20(-1.54%)
Jun 04, 2019	12.53	13.09	12.53	12.95	1,493,762	+0.32(+2.53%)
Jun 03, 2019	12.75	12.99	12.57	12.63	1,417,893	+0.00(+0.00%)
May 31, 2019	12.53	12.98	12.53	12.63	819,800	+0.03(+0.24%)
May 30, 2019	12.26	12.62	12.23	12.60	774,504	+0.35(+2.86%)
May 29, 2019	11.70	12.27	11.64	12.25	619,783	+0.54(+4.61%)
May 28, 2019	11.71	11.83	11.52	11.71	415,236	+0.05(+0.43%)
May 24, 2019	11.78	11.88	11.60	11.66	519,300	-0.02(-0.17%)
May 23, 2019	11.49	11.81	11.49	11.68	593,023	+0.02(+0.17%)
May 22, 2019	11.43	11.82	11.39	11.66	714,886	+0.26(+2.28%)
May 21, 2019	11.04	11.45	10.97	11.40	895,687	+0.41(+3.73%)
May 20, 2019	10.91	11.18	10.83	10.99	1,026,975	+0.02(+0.18%)
May 17, 2019	11.22	11.45	10.91	10.97	854,900	-0.40(-3.52%)
May 16, 2019	11.54	11.79	11.37	11.37	750,697	-0.19(-1.64%)
May 15, 2019	11.40	11.62	11.28	11.56	332,322	-0.10(-0.86%)
May 14, 2019	11.39	11.80	11.35	11.66	936,848	+0.29(+2.55%)
May 13, 2019	11.52	11.67	11.19	11.37	423,140	-0.39(-3.32%)
May 10, 2019	11.83	11.96	11.62	11.76	400,500	-0.03(-0.25%)
May 09, 2019	11.68	11.82	11.39	11.79	734,749	-0.03(-0.25%)
May 08, 2019	11.84	11.90	11.76	11.82	1,250,738	+0.10(+0.85%)
May 07, 2019	11.78	11.89	11.67	11.72	520,637	-0.27(-2.25%)
May 06, 2019	12.04	12.29	11.97	11.99	326,194	-0.20(-1.64%)
May 03, 2019	12.08	12.24	12.02	12.19	268,900	+0.18(+1.50%)
May 02, 2019	11.82	12.10	11.67	12.01	440,236	+0.15(+1.26%)