Cosan S.A. American Depositary Shares (each representing four Common Shares) (CSAN) - Stock Information > Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

Not Financial Advice. All data, analytics, and tools provided on this page are for informational and educational purposes only and do not constitute investment advice, recommendations, or a solicitation to buy or sell any security.

Stock Search

You can search by symbol or English company name.

Cosan S.A. American Depositary Shares (each representing four Common Shares)

CSAN

NYSE

4.93

As of: 2025-12-05

-0.52 (-9.54%) vs. previous close

Market

NYSE

Latest Volume

3,403,448

Symbol

CSAN

Site

Alphalytic – AI Stock Predictions, Quant Research for NYSE & NASDAQ

RSI 52.1 · Neutral (RSI2 24.9, RSI7 48.8) Uptrend (ADX 18) Normal volatility (4.1%) Normal trading value (~0.2B KRW)

Latest Technical Summary

Key indicators at the most recent trading day

Download full indicators (CSV)

RSI14 / RSI2 / RSI7

52.1 / 24.9 / 48.8

RSI 52.1 · Neutral (RSI2 24.9, RSI7 48.8)

StochRSI (K/D)

76.8 / 73.3

Short-term overbought/oversold (K/D > 80: hot, < 20: cold)

MACD / SIGNAL / Hist

0.12 / 0.09 / 0.03

Histogram direction shows bullish/bearish momentum

EMA20 / EMA60 / EMA120

5 / 5 / 5

Short / mid / long-term trend structure

ADX14 / ADX7

18.0 / 26.6

Uptrend (ADX 18)

BBW

4.12%

Normal volatility (4.1%)

ATR14_n

5.88%

Average daily range (as % of price)

CCI20

53.5

±100 often used as overbought/oversold thresholds

Pattern-Based Next-Day Return Statistics

These statistics are calculated purely from historical indicator patterns and are provided for research and educational purposes only. They do not guarantee future performance and must not be used as the sole basis for trading decisions.

33.3%

Up days

66.7%

Down days

Pattern count: 9 · Average next-day return: -1.29%

Charts & Indicators

Recent 15 Trading Days – Indicators

Below table/cards show the most recent 15 trading days. You can download the full history using the CSV button above.

Download full indicators (CSV)

Date	Close	RSI14	RSI2	RSI7	StochRSI K	StochRSI D	MACD	SIGNAL	Hist	EMA20	EMA60	EMA120	ADX14	ADX7	BBW	ATR14_n	CCI20	VolChg1d	ValChg1d	OBV	OBV_Chg3d
2025-12-05	4.93	52.11	24.89	48.84	76.8	73.3	0.1217	0.0881	0.0337	4.89	4.76	4.86	18.0	26.6	0.2032	0.0588	53.5	24,230.2%	20,964.2%	6,326,084	242,696
2025-12-04	5.45	67.80	96.99	78.43	81.3	63.1	0.1355	0.0796	0.0558	4.89	4.75	4.86	18.8	31.0	0.2175	0.0469	142.7	-6,250.6%	-6,173.4%	9,729,532	5,024,028
2025-12-02	5.34	65.78	95.67	75.77	61.8	48.8	0.0981	0.0657	0.0325	4.83	4.73	4.85	17.1	26.1	0.2170	0.0490	122.0	9,245.9%	10,931.4%	8,735,249	3,013,557
2025-12-01	4.91	55.65	68.28	58.68	46.1	38.7	0.0602	0.0576	0.0027	4.77	4.71	4.84	15.6	21.1	0.1997	0.0492	28.3	3,559.3%	3,614.8%	6,083,388	2,125,537
2025-11-28	4.89	55.08	62.81	57.48	38.6	30.1	0.0548	0.0569	-0.0021	4.76	4.70	4.84	15.5	20.8	0.2025	0.0503	42.7	-4,238.8%	-4,331.5%	4,705,504	1,858,927
2025-11-26	4.97	57.86	95.85	63.81	31.4	22.7	0.0490	0.0574	-0.0084	4.74	4.70	4.84	15.0	18.8	0.2110	0.0504	45.9	5,872.2%	6,748.4%	5,721,692	3,947,293
2025-11-25	4.71	50.29	71.39	47.79	20.3	17.6	0.0329	0.0595	-0.0267	4.72	4.69	4.83	14.7	16.9	0.2126	0.0523	-10.4	364.6%	386.7%	3,957,851	3,513,001
2025-11-24	4.70	49.97	67.74	47.02	16.3	17.4	0.0382	0.0662	-0.0280	4.72	4.69	4.84	15.4	19.5	0.2157	0.0546	-5.8	-1,935.8%	-1,831.5%	2,846,577	1,355,803
2025-11-21	4.64	48.10	47.71	42.65	16.1	21.3	0.0455	0.0732	-0.0277	4.72	4.68	4.84	16.2	22.7	0.2188	0.0571	-32.8	2,711.7%	2,963.2%	1,774,399	-956,851
2025-11-20	4.55	45.25	2.13	35.86	19.9	30.8	0.0602	0.0801	-0.0199	4.73	4.69	4.84	17.3	23.6	0.2264	0.0597	-27.8	-1,568.4%	-1,749.7%	444,850	-4,428,814
2025-11-19	4.65	47.97	4.14	40.42	27.8	43.5	0.0873	0.0851	0.0023	4.75	4.69	4.85	18.5	25.8	0.2264	0.0595	3.0	-4,209.9%	-4,343.7%	1,490,774	-5,801,766
2025-11-18	4.76	51.10	8.55	45.93	44.8	59.3	0.1105	0.0845	0.0260	4.76	4.69	4.85	19.4	29.7	0.2331	0.0585	29.5	-1,142.9%	-1,161.5%	2,731,250	-2,397,467
2025-11-17	4.77	51.38	8.99	46.42	57.8	72.6	0.1272	0.0780	0.0492	4.76	4.69	4.85	20.0	33.3	0.2383	0.0596	77.8	1,178.7%	486.2%	4,873,664	-3,436,723
2025-11-14	5.09	61.32	45.72	65.38	75.2	85.0	0.1457	0.0657	0.0799	4.76	4.69	4.85	20.4	36.6	0.2474	0.0521	145.6	-3,199.1%	-3,192.4%	7,292,540	-5,000,045
2025-11-13	5.08	61.21	43.90	65.19	85.0	93.3	0.1351	0.0457	0.0893	4.72	4.67	4.85	19.5	34.9	0.2427	0.0514	155.0	-2,010.3%	-2,179.6%	5,128,717	-4,270,114

2025-12-05 Close 4.93

RSI14 / RSI2 / RSI7

52.1 / 24.9 / 48.8

StochRSI K / D

76.8 / 73.3

MACD / Sig / Hist

0.122 / 0.088 / 0.034

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

18.0 / 26.6

BBW

0.2032

ATR14_n

0.0588

CCI20

53.5

VolChg1d

24,230.2%

ValChg1d

20,964.2%

OBV

6,326,084

OBV_Chg3d

242,696

2025-12-04 Close 5.45

RSI14 / RSI2 / RSI7

67.8 / 97.0 / 78.4

StochRSI K / D

81.3 / 63.1

MACD / Sig / Hist

0.136 / 0.080 / 0.056

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

18.8 / 31.0

BBW

0.2175

ATR14_n

0.0469

CCI20

142.7

VolChg1d

-6,250.6%

ValChg1d

-6,173.4%

OBV

9,729,532

OBV_Chg3d

5,024,028

2025-12-02 Close 5.34

RSI14 / RSI2 / RSI7

65.8 / 95.7 / 75.8

StochRSI K / D

61.8 / 48.8

MACD / Sig / Hist

0.098 / 0.066 / 0.033

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

17.1 / 26.1

BBW

0.2170

ATR14_n

0.0490

CCI20

122.0

VolChg1d

9,245.9%

ValChg1d

10,931.4%

OBV

8,735,249

OBV_Chg3d

3,013,557

2025-12-01 Close 4.91

RSI14 / RSI2 / RSI7

55.7 / 68.3 / 58.7

StochRSI K / D

46.1 / 38.7

MACD / Sig / Hist

0.060 / 0.058 / 0.003

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

15.6 / 21.1

BBW

0.1997

ATR14_n

0.0492

CCI20

28.3

VolChg1d

3,559.3%

ValChg1d

3,614.8%

OBV

6,083,388

OBV_Chg3d

2,125,537

2025-11-28 Close 4.89

RSI14 / RSI2 / RSI7

55.1 / 62.8 / 57.5

StochRSI K / D

38.6 / 30.1

MACD / Sig / Hist

0.055 / 0.057 / -0.002

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

15.5 / 20.8

BBW

0.2025

ATR14_n

0.0503

CCI20

42.7

VolChg1d

-4,238.8%

ValChg1d

-4,331.5%

OBV

4,705,504

OBV_Chg3d

1,858,927

2025-11-26 Close 4.97

RSI14 / RSI2 / RSI7

57.9 / 95.9 / 63.8

StochRSI K / D

31.4 / 22.7

MACD / Sig / Hist

0.049 / 0.057 / -0.008

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

15.0 / 18.8

BBW

0.2110

ATR14_n

0.0504

CCI20

45.9

VolChg1d

5,872.2%

ValChg1d

6,748.4%

OBV

5,721,692

OBV_Chg3d

3,947,293

2025-11-25 Close 4.71

RSI14 / RSI2 / RSI7

50.3 / 71.4 / 47.8

StochRSI K / D

20.3 / 17.6

MACD / Sig / Hist

0.033 / 0.060 / -0.027

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

14.7 / 16.9

BBW

0.2126

ATR14_n

0.0523

CCI20

-10.4

VolChg1d

364.6%

ValChg1d

386.7%

OBV

3,957,851

OBV_Chg3d

3,513,001

2025-11-24 Close 4.70

RSI14 / RSI2 / RSI7

50.0 / 67.7 / 47.0

StochRSI K / D

16.3 / 17.4

MACD / Sig / Hist

0.038 / 0.066 / -0.028

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

15.4 / 19.5

BBW

0.2157

ATR14_n

0.0546

CCI20

-5.8

VolChg1d

-1,935.8%

ValChg1d

-1,831.5%

OBV

2,846,577

OBV_Chg3d

1,355,803

2025-11-21 Close 4.64

RSI14 / RSI2 / RSI7

48.1 / 47.7 / 42.7

StochRSI K / D

16.1 / 21.3

MACD / Sig / Hist

0.046 / 0.073 / -0.028

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

16.2 / 22.7

BBW

0.2188

ATR14_n

0.0571

CCI20

-32.8

VolChg1d

2,711.7%

ValChg1d

2,963.2%

OBV

1,774,399

OBV_Chg3d

-956,851

2025-11-20 Close 4.55

RSI14 / RSI2 / RSI7

45.3 / 2.1 / 35.9

StochRSI K / D

19.9 / 30.8

MACD / Sig / Hist

0.060 / 0.080 / -0.020

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

17.3 / 23.6

BBW

0.2264

ATR14_n

0.0597

CCI20

-27.8

VolChg1d

-1,568.4%

ValChg1d

-1,749.7%

OBV

444,850

OBV_Chg3d

-4,428,814

2025-11-19 Close 4.65

RSI14 / RSI2 / RSI7

48.0 / 4.1 / 40.4

StochRSI K / D

27.8 / 43.5

MACD / Sig / Hist

0.087 / 0.085 / 0.002

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

18.5 / 25.8

BBW

0.2264

ATR14_n

0.0595

CCI20

3.0

VolChg1d

-4,209.9%

ValChg1d

-4,343.7%

OBV

1,490,774

OBV_Chg3d

-5,801,766

2025-11-18 Close 4.76

RSI14 / RSI2 / RSI7

51.1 / 8.6 / 45.9

StochRSI K / D

44.8 / 59.3

MACD / Sig / Hist

0.111 / 0.085 / 0.026

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

19.4 / 29.7

BBW

0.2331

ATR14_n

0.0585

CCI20

29.5

VolChg1d

-1,142.9%

ValChg1d

-1,161.5%

OBV

2,731,250

OBV_Chg3d

-2,397,467

2025-11-17 Close 4.77

RSI14 / RSI2 / RSI7

51.4 / 9.0 / 46.4

StochRSI K / D

57.8 / 72.6

MACD / Sig / Hist

0.127 / 0.078 / 0.049

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

20.0 / 33.3

BBW

0.2383

ATR14_n

0.0596

CCI20

77.8

VolChg1d

1,178.7%

ValChg1d

486.2%

OBV

4,873,664

OBV_Chg3d

-3,436,723

2025-11-14 Close 5.09

RSI14 / RSI2 / RSI7

61.3 / 45.7 / 65.4

StochRSI K / D

75.2 / 85.0

MACD / Sig / Hist

0.146 / 0.066 / 0.080

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

20.4 / 36.6

BBW

0.2474

ATR14_n

0.0521

CCI20

145.6

VolChg1d

-3,199.1%

ValChg1d

-3,192.4%

OBV

7,292,540

OBV_Chg3d

-5,000,045

2025-11-13 Close 5.08

RSI14 / RSI2 / RSI7

61.2 / 43.9 / 65.2

StochRSI K / D

85.0 / 93.3

MACD / Sig / Hist

0.135 / 0.046 / 0.089

EMA20 / 60 / 120

5 / 5 / 5

ADX14 / ADX7

19.5 / 34.9

BBW

0.2427

ATR14_n

0.0514

CCI20

155.0

VolChg1d

-2,010.3%

ValChg1d

-2,179.6%

OBV

5,128,717

OBV_Chg3d

-4,270,114