Cosan SA ADR (CSAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
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
20/09/2023	39.863	0,60%	15,20	15,165	15,42	15,19
19/09/2023	65.962	-1,31%	15,20	15,03	15,255	15,10
18/09/2023	36.224	0,07%	15,23	15,15	15,48	15,30
15/09/2023	150.352	1,06%	15,23	15,10	15,47	15,29
14/09/2023	55.093	3,77%	14,77	14,77	15,195	15,13
13/09/2023	44.218	1,25%	14,60	14,50	14,75	14,58
12/09/2023	39.698	0,35%	14,30	14,31	14,53	14,40
11/09/2023	45.265	3,09%	14,02	14,04	14,385	14,35
08/09/2023	64.879	-0,07%	14,02	13,86	14,04	13,92
07/09/2023	51.344	-1,21%	13,99	13,93	14,11	13,93
06/09/2023	64.216	-1,05%	14,24	14,03	14,42	14,10
05/09/2023	112.100	-1,66%	14,18	14,15	14,385	14,25
04/09/2023	66.075	1,97%	14,67	14,485	14,70	14,49
01/09/2023	66.075	1,97%	14,67	14,485	14,70	14,49
31/08/2023	75.192	-4,89%	14,70	14,16	14,71	14,21
30/08/2023	64.900	-0,07%	14,76	14,87	15,13	14,94
29/08/2023	68.534	1,29%	14,76	14,73	14,95	14,95
28/08/2023	68.902	0,20%	14,68	14,495	14,76	14,76
25/08/2023	69.487	-0,07%	14,64	14,56	14,81	14,73
24/08/2023	72.204	-2,06%	14,98	14,72	15,08	14,74
23/08/2023	105.218	1,90%	14,71	14,81	15,21	15,05
22/08/2023	68.598	2,22%	14,71	14,57	14,81	14,77
21/08/2023	119.062	-0,69%	14,40	14,2242	14,465	14,45
18/08/2023	61.641	0,90%	14,34	14,33	14,63	14,55
17/08/2023	98.726	-1,64%	14,80	14,37	14,80	14,42
16/08/2023	105.921	-0,61%	14,65	14,565	14,93	14,66
15/08/2023	105.356	-3,41%	15,31	14,74	15,44	14,75
14/08/2023	167.087	-2,18%	15,23	15,09	15,38	15,27
11/08/2023	53.613	-1,27%	15,77	15,50	15,87	15,61
10/08/2023	65.528	0,38%	16,00	15,80	16,19	15,81
09/08/2023	53.047	-1,66%	15,795	15,60	15,95	15,735
08/08/2023	150.926	0,06%	15,58	15,49	15,99	16,00
07/08/2023	73.505	-1,24%	16,05	15,92	16,08	15,99
04/08/2023	76.169	-0,86%	16,44	16,13	16,55	16,19
03/08/2023	134.864	-1,09%	16,45	16,24	16,5503	16,33
02/08/2023	70.729	-0,36%	16,50	16,22	16,63	16,51
01/08/2023	114.835	-1,25%	16,81	16,36	16,64	16,57
31/07/2023	79.406	0,42%	16,81	16,71	16,86	16,78
28/07/2023	98.750	0,97%	16,63	16,50	16,71	16,71
27/07/2023	214.376	-3,50%	17,04	16,51	17,06	16,55
26/07/2023	132.741	-0,23%	17,14	16,94	17,24	17,15
25/07/2023	128.500	2,02%	17,13	17,075	17,50	17,19
24/07/2023	146.189	2,37%	16,61	16,46	17,03	16,85
21/07/2023	222.547	2,05%	16,41	16,40	16,57	16,46
20/07/2023	90.922	0,25%	16,12	15,98	16,165	16,13
19/07/2023	64.195	-0,56%	16,12	15,84	16,255	16,09
18/07/2023	63.555	-0,37%	16,15	16,02	16,375	16,18
17/07/2023	59.692	0,87%	15,88	15,81	16,24	16,24
14/07/2023	128.938	-2,25%	16,42	15,96	16,46	16,10
13/07/2023	165.578	3,72%	16,12	16,01	16,505	16,47
12/07/2023	114.345	1,54%	15,45	15,86	16,23	15,88
11/07/2023	117.839	1,36%	15,45	14,90	15,735	15,64
10/07/2023	106.501	-0,84%	15,45	15,36	15,66	15,43
07/07/2023	209.214	5,42%	14,96	15,04	15,75	15,56
06/07/2023	96.496	-3,47%	14,96	14,65	15,16	14,76
05/07/2023	240.819	0,00%	15,09	15,01	15,46	15,29
04/07/2023	46.459	2,48%	15,04	15,03	15,43	15,29
03/07/2023	46.459	2,48%	15,04	15,03	15,43	15,29
30/06/2023	103.496	1,50%	14,85	14,77	15,10	14,92
29/06/2023	72.294	1,31%	14,61	14,52	14,69	14,70
28/06/2023	67.275	-1,29%	14,57	14,40	14,64	14,51
27/06/2023	127.773	-2,39%	15,09	14,49	15,09	14,70
26/06/2023	142.290	0,07%	14,60	14,96	15,205	15,06
23/06/2023	168.996	1,24%	14,60	14,60	15,138	15,055
22/06/2023	160.080	-1,13%	14,80	14,695	14,90	14,88
21/06/2023	193.796	2,80%	14,50	14,52	15,10	15,05
20/06/2023	277.959	0,62%	14,50	14,57	14,91	14,67
19/06/2023	331.517	-1,15%	14,50	14,37	14,71	14,58
16/06/2023	331.517	-1,15%	14,50	14,37	14,71	14,58
15/06/2023	238.126	-0,34%	14,38	14,52	14,78	14,75
14/06/2023	256.640	3,42%	14,54	14,34	14,85	14,80
13/06/2023	113.597	-0,83%	14,54	14,22	14,545	14,31
12/06/2023	122.068	-0,28%	14,48	14,39	14,60	14,43
09/06/2023	142.312	2,92%	14,27	14,205	14,72	14,47
08/06/2023	53.218	0,00%	14,00	13,94	14,11	14,06
07/06/2023	97.871	0,86%	14,13	13,82	14,18	14,06
06/06/2023	136.893	3,11%	13,63	13,60	14,11	13,94
05/06/2023	91.979	1,58%	13,49	13,20	13,675	13,52
02/06/2023	138.336	8,74%	12,95	12,90	13,36	13,31
01/06/2023	104.723	3,29%	11,92	11,87	12,28	12,24
31/05/2023	226.378	-3,54%	12,37	11,77	12,10	11,85
30/05/2023	226.378	-3,54%	12,37	11,77	12,10	11,99
29/05/2023	68.311	0,49%	12,37	12,14	12,53	12,43
26/05/2023	68.311	0,49%	12,37	12,14	12,53	12,43
25/05/2023	77.772	-1,90%	12,58	12,2812	12,60	12,37
24/05/2023	197.543	-0,79%	12,72	12,55	12,805	12,61
23/05/2023	110.283	-0,86%	12,88	12,67	13,11	12,71