Cosan SA ADR (CSAN)
Exportar para Excel
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
|