Cosan SA ADR (CSAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
20-05-2024	0	-0,80%	11,16	11,04	11,17	11,14
17-05-2024	150.381	-0,80%	11,16	11,04	11,17	11,14
16-05-2024	122.794	0,72%	11,225	11,11	11,28	11,23
15-05-2024	65.520	-0,36%	11,23	11,05	11,275	11,15
14-05-2024	79.670	0,18%	11,23	11,145	11,2899	11,19
13-05-2024	149.546	1,00%	11,16	11,02	11,2376	11,17
10-05-2024	93.727	-1,69%	11,27	11,05	11,33	11,06
09-05-2024	192.838	-2,17%	11,35	10,99	11,34	11,25
08-05-2024	77.571	0,35%	11,35	11,36	11,545	11,50
07-05-2024	94.543	2,32%	11,38	11,322	11,575	11,46
06-05-2024	199.350	-3,11%	11,72	11,1821	11,60	11,20
03-05-2024	109.880	2,03%	11,72	11,47	11,74	11,56
02-05-2024	173.481	1,34%	11,54	11,31	11,605	11,33
01-05-2024	81.929	0,81%	11,11	11,005	11,355	11,18
30-04-2024	63.375	-2,81%	11,23	11,095	11,29	11,09
29-04-2024	134.284	-0,18%	11,02	11,35	11,515	11,41
26-04-2024	117.184	3,25%	11,02	11,415	11,595	11,43
25-04-2024	57.219	-0,63%	11,02	10,97	11,17	11,07
24-04-2024	342.709	-1,07%	11,19	11,035	11,25	11,13
23-04-2024	368.919	0,09%	11,12	11,09	11,405	11,25
22-04-2024	239.340	1,44%	11,09	11,055	11,40	11,24
19-04-2024	91.597	1,56%	11,03	10,995	11,09	11,08
18-04-2024	195.533	-0,09%	10,86	10,80	11,18	10,91
17-04-2024	152.304	1,87%	10,86	10,83	11,08	10,92
16-04-2024	207.710	-3,86%	11,29	10,70	10,905	10,72
15-04-2024	224.360	-4,29%	11,29	11,00	11,43	11,15
12-04-2024	121.146	-1,27%	12,15	11,64	11,90	11,65
11-04-2024	223.246	-4,07%	12,15	11,7905	12,15	11,80
10-04-2024	132.744	-2,77%	12,74	12,202	12,40	12,30
09-04-2024	189.196	1,12%	12,74	12,5701	12,74	12,65
08-04-2024	116.120	3,82%	12,19	12,185	12,58	12,51
05-04-2024	257.484	-1,31%	12,435	11,985	12,245	12,05
04-04-2024	162.478	-0,81%	12,435	12,17	12,6799	12,21
03-04-2024	307.929	0,41%	12,16	12,015	12,31	12,31
02-04-2024	299.356	-1,92%	12,46	12,19	12,52	12,26
01-04-2024	279.316	-3,48%	12,88	12,3622	12,92	12,50
28-03-2024	128.553	-0,54%	13,10	12,78	13,23	12,95
27-03-2024	201.689	1,48%	12,91	12,705	13,02	13,02
26-03-2024	80.913	-1,54%	13,18	12,81	12,93	12,83
25-03-2024	47.371	-0,61%	13,18	12,948	13,07	13,03
22-03-2024	31.169	-1,43%	13,18	13,09	13,25	13,11
21-03-2024	44.060	-1,12%	13,41	13,2413	13,38	13,30
20-03-2024	107.296	2,44%	13,17	13,1324	13,50	13,45
19-03-2024	33.286	1,63%	13,05	12,98	13,21	13,13
18-03-2024	48.717	-1,22%	13,12	12,92	13,16	12,92
15-03-2024	62.952	-1,51%	13,39	13,07	13,41	13,08
14-03-2024	47.720	-0,90%	13,39	13,25	13,43	13,28
13-03-2024	76.203	0,15%	13,39	13,33	13,52	13,40
12-03-2024	52.556	0,75%	13,38	13,25	13,445	13,38
11-03-2024	72.671	0,68%	13,22	13,24	13,44	13,28
08-03-2024	74.192	1,00%	13,14	13,055	13,275	13,19
07-03-2024	70.866	-0,31%	13,215	12,99	13,20	13,06
06-03-2024	72.836	-0,83%	13,16	13,0702	13,30	13,10
05-03-2024	79.147	-1,57%	13,57	13,13	13,31	13,21
04-03-2024	86.056	-1,32%	13,57	13,41	13,57	13,42
01-03-2024	121.062	-0,88%	14,38	13,475	13,71	13,60
29-02-2024	119.545	-2,49%	14,38	13,57	13,82	13,72
28-02-2024	59.551	-4,55%	14,65	14,03	14,41	14,07
27-02-2024	44.144	2,86%	14,65	14,20	14,81	14,74
26-02-2024	72.549	0,84%	14,34	14,20	14,425	14,33
23-02-2024	73.984	-2,47%	14,44	14,20	14,48	14,21
22-02-2024	42.117	-2,67%	14,79	14,55	14,89	14,57
21-02-2024	64.287	-0,73%	15,05	14,85	15,12	14,97
20-02-2024	88.722	-0,72%	15,17	15,095	15,25	15,08
19-02-2024	34.872	0,00%	15,01	14,90	15,23	15,19
16-02-2024	34.872	4,18%	15,01	14,90	15,23	15,19
15-02-2024	121.781	1,85%	14,89	14,83	14,98	14,85
14-02-2024	152.427	4,44%	14,20	14,00	14,78	14,58
13-02-2024	66.798	-6,25%	14,47	13,895	14,4701	13,96
12-02-2024	53.962	-0,07%	14,81	14,7595	14,98	14,89
09-02-2024	85.254	1,36%	14,79	14,665	15,085	14,90
08-02-2024	67.684	-1,41%	14,79	14,55	14,79	14,70
07-02-2024	58.743	-0,33%	15,07	14,89	15,14	14,91
06-02-2024	110.529	2,89%	14,74	14,72	15,00	14,96
05-02-2024	85.206	0,35%	14,47	14,23	14,6106	14,54
02-02-2024	63.135	-3,98%	14,88	14,47	14,90	14,49
01-02-2024	64.638	2,10%	14,90	14,77	15,11	15,09
31-01-2024	62.878	0,41%	14,97	14,755	15,16	14,78
30-01-2024	72.258	-0,68%	15,10	14,44	14,78	14,72
29-01-2024	54.639	-1,98%	15,10	14,65	15,11	14,82
26-01-2024	30.098	0,47%	15,05	14,97	15,155	15,12
25-01-2024	62.614	1,01%	15,22	14,91	15,155	15,05
24-01-2024	51.370	-0,20%	15,22	14,90	15,06	14,90
23-01-2024	48.201	3,25%	14,81	14,60	15,06	14,93
22-01-2024	76.637	-1,50%	14,57	14,37	14,78	14,46
19-01-2024	66.648	1,03%	14,58	14,19	14,735	14,68
18-01-2024	80.656	-1,49%	14,71	14,31	14,5599	14,53
17-01-2024	54.512	-1,34%	14,71	14,675	14,86	14,75
16-01-2024	61.018	-6,91%	15,56	14,945	15,5498	14,95
15-01-2024	49.062	1,84%	16,305	16,00	16,4273	16,06
12-01-2024	49.062	1,84%	16,305	16,00	16,4273	16,06
11-01-2024	71.098	0,51%	15,99	15,76	16,069	15,77
10-01-2024	40.958	-0,70%	15,67	15,61	15,81	15,70
09-01-2024	51.703	-0,75%	15,95	15,815	16,00	15,81
08-01-2024	49.924	1,47%	15,695	15,67	15,98	15,93
05-01-2024	40.217	1,36%	15,63	15,645	15,89	15,70
04-01-2024	67.582	-1,40%	15,46	15,38	15,57	15,49
03-01-2024	66.211	0,83%	15,62	15,62	15,905	15,71
02-01-2024	67.503	-0,51%	15,76	15,53	15,94	15,58
29-12-2023	43.310	-1,32%	15,76	15,6625	15,84	15,66