Cosan SA ADR (CSAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
03/05/2023	97.459	0,18%	11,42	11,30	11,57	11,46
02/05/2023	102.796	-2,97%	11,83	11,435	11,81	11,44
01/05/2023	43.094	-0,76%	11,74	11,74	11,9211	11,79
28/04/2023	69.488	1,37%	11,55	11,51	11,94	11,88
27/04/2023	80.628	1,56%	11,67	11,57	11,7876	11,72
26/04/2023	84.977	-3,11%	11,92	11,51	11,93	11,54
25/04/2023	139.508	-2,62%	12,07	11,75	12,06	11,91
24/04/2023	80.594	3,21%	11,87	11,845	12,26	12,23
21/04/2023	59.296	-2,47%	12,11	11,75	12,165	11,85
20/04/2023	65.474	1,00%	12,01	11,98	12,23	12,15
19/04/2023	89.767	-3,91%	12,32	11,99	12,33	12,03
18/04/2023	275.178	-1,42%	12,43	12,415	12,68	12,52
17/04/2023	125.120	-0,55%	12,68	12,55	12,755	12,70
14/04/2023	71.479	0,31%	12,55	12,53	12,87	12,77
13/04/2023	92.541	-1,24%	12,785	12,71	12,92	12,73
12/04/2023	153.831	3,62%	12,79	12,70	13,05	12,89
11/04/2023	190.673	6,78%	12,17	11,93	12,49	12,44
10/04/2023	75.666	0,35%	11,71	11,575	11,7616	11,65
06/04/2023	60.681	0,52%	11,50	11,42	11,67	11,61
05/04/2023	382.326	-1,54%	11,71	11,40	11,71	11,55
04/04/2023	483.488	-1,35%	11,88	11,72	11,96	11,73
03/04/2023	73.867	0,59%	11,80	11,75	11,9599	11,89
31/03/2023	134.101	-2,88%	12,31	11,79	12,32	11,82
30/03/2023	195.211	3,57%	12,48	11,83	12,495	12,17
29/03/2023	206.726	4,07%	11,30	11,25	11,83	11,75
28/03/2023	138.913	4,15%	10,99	10,97	11,41	11,29
27/03/2023	110.275	2,65%	10,69	10,60	10,92	10,84
24/03/2023	116.690	2,72%	10,37	10,30	10,71	10,56
23/03/2023	121.638	-1,82%	10,545	10,14	10,55	10,28
22/03/2023	68.060	-0,19%	10,49	10,445	10,78	10,47
21/03/2023	86.723	-2,42%	10,74	10,48	10,84	10,49
20/03/2023	81.236	0,47%	10,68	10,60	10,88	10,75
17/03/2023	92.565	-1,38%	10,72	10,53	10,77	10,70
16/03/2023	309.427	0,84%	10,755	10,535	10,92	10,85
15/03/2023	188.187	-2,80%	10,72	10,49	10,97	10,76
14/03/2023	70.909	1,84%	11,21	10,985	11,455	11,07
13/03/2023	190.018	-5,23%	11,57	10,86	11,34	10,87
10/03/2023	135.556	-3,94%	11,57	11,42	11,73	11,47
09/03/2023	78.143	-0,67%	12,13	11,94	12,25	11,94
08/03/2023	154.572	2,74%	11,90	11,84	12,15	12,02
07/03/2023	122.380	-0,43%	11,66	11,46	11,71	11,70
06/03/2023	116.885	3,52%	11,16	11,14	11,75	11,75
03/03/2023	112.513	0,71%	11,45	11,32	11,50	11,35
02/03/2023	111.280	-0,71%	11,35	11,26	11,65	11,27
01/03/2023	154.822	-0,87%	11,50	11,24	11,54	11,35
28/02/2023	286.483	-0,52%	11,50	11,27	11,54	11,45
27/02/2023	116.126	1,50%	11,44	11,2252	11,57	11,51
24/02/2023	208.489	-4,55%	11,71	11,27	11,67	11,34
23/02/2023	110.893	0,42%	12,15	11,71	12,18	11,88
22/02/2023	303.191	2,16%	11,60	11,49	11,94	11,83
21/02/2023	46.561	-3,98%	12,10	11,58	12,29	11,58
20/02/2023	105.445	-0,74%	12,18	12,00	12,325	12,06
17/02/2023	105.445	-0,74%	12,18	12,00	12,325	12,06
16/02/2023	54.490	0,66%	11,93	11,92	12,33	12,15
15/02/2023	147.658	1,26%	12,04	11,84	12,16	12,07
14/02/2023	113.510	-1,97%	11,96	11,7553	12,15	11,92
13/02/2023	67.917	1,25%	12,08	12,08	12,40	12,16
10/02/2023	59.194	1,78%	11,95	11,89	12,11	12,01
09/02/2023	111.029	-4,84%	12,25	11,78	12,26	11,80
08/02/2023	49.801	0,57%	12,46	12,24	12,565	12,40
07/02/2023	84.508	-0,08%	12,48	12,26	12,55	12,33
06/02/2023	77.473	-0,80%	12,20	12,08	12,40	12,34
03/02/2023	81.243	-2,89%	12,54	12,29	12,72	12,44
02/02/2023	105.941	-1,54%	13,52	12,68	13,52	12,81
01/02/2023	81.648	-1,22%	13,12	12,74	13,20	13,01
31/01/2023	81.097	2,02%	13,21	12,93	13,26	13,16
30/01/2023	540.130	-1,90%	13,105	12,695	13,13	12,90
27/01/2023	107.757	-1,57%	13,20	13,01	13,31	13,15
26/01/2023	113.428	0,45%	13,26	13,12	13,36	13,36
25/01/2023	147.615	3,26%	13,03	12,90	13,52	13,30
24/01/2023	106.126	4,29%	12,55	12,45	13,03	12,88
23/01/2023	201.966	-3,74%	12,505	12,315	12,785	12,35
20/01/2023	480.967	-4,11%	12,87	12,67	12,955	12,83
19/01/2023	539.302	-0,30%	13,30	13,02	13,55	13,38
18/01/2023	235.482	-0,30%	13,77	13,30	13,90	13,42
17/01/2023	131.068	-0,15%	13,11	13,08	13,53	13,46
16/01/2023	205.122	-3,23%	13,61	13,33	13,69	13,48
13/01/2023	205.122	-3,23%	13,61	13,33	13,69	13,48
12/01/2023	167.993	4,11%	13,49	13,29	14,19	13,93
11/01/2023	93.192	1,83%	13,26	13,01	13,4399	13,38
10/01/2023	71.737	4,79%	12,83	12,69	13,20	13,14
09/01/2023	155.014	-1,18%	12,29	12,21	12,67	12,54
06/01/2023	108.007	6,19%	12,40	12,295	12,71	12,69
05/01/2023	120.570	3,02%	11,51	11,51	12,00	11,95
04/01/2023	109.462	1,22%	11,45	11,38	11,72	11,6101
03/01/2023	187.975	-12,18%	12,06	11,4101	12,20	11,47
02/01/2023	46.154	-0,23%	13,14	12,93	13,22	13,06
30/12/2022	46.154	-0,23%	13,14	12,93	13,22	13,06
29/12/2022	51.524	-1,28%	13,44	12,90	13,44	13,09
28/12/2022	315.912	3,43%	13,05	13,03	13,475	13,27
27/12/2022	271.533	-5,24%	12,75	12,66	12,89	12,83
23/12/2022	83.809	3,71%	13,18	13,185	13,54	13,43
22/12/2022	293.408	0,47%	13,02	12,73	13,12	12,95
21/12/2022	51.615	0,47%	12,95	12,72	12,96	12,89
20/12/2022	113.489	4,91%	12,73	12,70	13,04	12,83
19/12/2022	69.008	3,64%	11,94	11,90	12,24	12,23
16/12/2022	67.202	-0,51%	11,81	11,69	11,9403	11,80
15/12/2022	96.229	-0,84%	11,96	11,7807	12,1724	11,86
14/12/2022	121.008	-0,33%	11,85	11,68	12,07	11,96
13/12/2022	188.951	-3,77%	12,50	11,97	12,545	12,01