Cosan SA ADR (CSAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
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
28/12/2023	109.494	-2,28%	15,97	15,905	16,21	15,87
27/12/2023	420.824	1,12%	15,97	15,935	16,25	16,24
26/12/2023	269.721	1,52%	15,79	15,80	16,105	16,06
22/12/2023	83.804	1,61%	15,60	15,59	15,87	15,82
21/12/2023	166.614	2,64%	15,59	15,37	15,63	15,57
20/12/2023	87.131	-1,37%	15,49	15,175	15,5206	15,17
19/12/2023	44.368	1,12%	15,35	15,19	15,41	15,38
18/12/2023	33.401	1,60%	15,14	15,03	15,2669	15,21
15/12/2023	57.470	-0,86%	15,22	14,90	15,23	14,97
14/12/2023	116.536	3,00%	15,41	14,995	15,62	15,10
13/12/2023	90.754	6,31%	14,04	13,87	14,77	14,66
12/12/2023	35.973	-1,43%	13,83	13,71	13,885	13,79
11/12/2023	63.081	-1,89%	13,72	13,86	14,055	13,99
08/12/2023	116.387	3,86%	13,72	13,71	14,28	14,26
07/12/2023	59.367	-1,01%	13,85	13,68	13,90	13,73
06/12/2023	131.250	0,29%	14,19	13,86	14,185	13,87
05/12/2023	137.218	-3,42%	14,19	13,855	14,43	13,83
04/12/2023	92.368	-1,85%	14,44	14,2815	14,53	14,32
01/12/2023	58.757	0,34%	14,14	14,12	14,68	14,59
30/11/2023	71.427	1,89%	14,21	14,07	14,53	14,54
29/11/2023	61.551	-1,92%	14,30	14,23	14,43	14,27
28/11/2023	57.845	1,32%	14,61	14,29	14,635	14,55
27/11/2023	68.688	-2,91%	14,61	14,27	14,61	14,36
24/11/2023	22.919	0,27%	14,645	14,6352	14,78	14,77
23/11/2023	82.067	0,55%	14,91	14,53	14,96	14,73
22/11/2023	82.062	0,55%	14,91	14,53	14,96	14,73
21/11/2023	43.544	-2,98%	14,755	14,62	14,85	14,65
20/11/2023	67.560	3,28%	14,71	14,71	15,105	15,10
17/11/2023	58.654	-2,14%	14,92	14,615	14,8612	14,62
16/11/2023	207.655	1,08%	14,92	14,76	15,08	14,94
15/11/2023	43.714	0,41%	14,92	14,75	15,12	14,78
14/11/2023	111.821	0,89%	15,12	14,715	15,32	14,72
13/11/2023	125.152	0,28%	14,32	14,27	14,67	14,59
10/11/2023	82.391	3,19%	14,34	14,22	14,54	14,55
09/11/2023	70.778	-1,47%	14,44	14,03	14,59	14,10
08/11/2023	100.808	-1,99%	14,60	14,14	14,655	14,31
07/11/2023	86.430	2,82%	14,68	14,545	14,745	14,60
06/11/2023	76.563	1,28%	13,87	13,92	14,20	14,20
03/11/2023	148.891	2,11%	13,87	13,85	14,14	14,02
02/11/2023	72.575	3,00%	13,44	13,44	13,845	13,73
01/11/2023	111.407	6,47%	12,79	12,79	13,42	13,33
31/10/2023	47.706	0,32%	12,46	12,3937	12,59	12,52
30/10/2023	55.188	-2,42%	12,88	12,39	12,91	12,48
27/10/2023	43.545	-2,68%	13,32	12,69	13,37	12,71
26/10/2023	79.959	2,67%	12,98	12,76	13,11	13,06
25/10/2023	66.283	-1,93%	12,88	12,69	13,01	12,72
24/10/2023	75.939	4,09%	12,27	12,74	13,06	12,97
23/10/2023	43.829	1,05%	12,27	12,22	12,64	12,46
20/10/2023	60.576	-0,73%	12,38	12,12	12,39	12,33
19/10/2023	69.179	1,22%	12,35	12,325	12,67	12,42
18/10/2023	55.483	-2,15%	12,44	12,2213	12,52	12,27
17/10/2023	65.561	-0,87%	12,81	12,49	12,915	12,54
16/10/2023	56.398	-0,55%	12,81	12,485	12,86	12,65
13/10/2023	84.707	0,47%	12,975	12,565	13,02	12,72
12/10/2023	36.215	-3,58%	13,06	12,64	13,10	12,66
11/10/2023	87.913	0,08%	13,11	12,975	13,17	13,13
10/10/2023	77.772	4,21%	12,33	12,76	13,15	13,12
09/10/2023	157.698	2,36%	12,185	12,22	12,705	12,59
06/10/2023	181.032	-0,49%	12,185	11,8599	12,365	12,30
05/10/2023	192.606	-2,45%	12,62	12,23	12,62	12,36
04/10/2023	53.423	0,48%	12,62	12,43	12,77	12,67
03/10/2023	109.890	-3,00%	13,47	12,51	13,009	12,61
02/10/2023	57.556	-4,34%	13,69	12,95	13,475	13,00
29/09/2023	63.393	1,49%	13,69	13,37	13,69	13,59
28/09/2023	77.899	0,75%	13,85	13,17	13,50	13,39
27/09/2023	74.949	-3,91%	14,16	13,11	13,87	13,29
26/09/2023	42.298	-3,15%	14,41	13,82	14,225	13,83
25/09/2023	45.621	-1,79%	14,41	14,19	14,46	14,28
22/09/2023	49.145	-0,07%	14,51	14,44	14,65	14,54
21/09/2023	39.004	-4,21%	15,24	14,52	14,865	14,55