Cosan SA ADR (CSAN)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
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
12/12/2022	150.263	-1,03%	12,13	11,88	12,48	12,48
09/12/2022	83.748	0,08%	12,51	12,51	12,85	12,61
08/12/2022	110.111	-1,25%	12,75	12,5399	12,845	12,60
07/12/2022	107.020	-1,54%	12,89	12,5752	12,96	12,76
06/12/2022	351.124	0,16%	13,09	12,78	13,25	12,96
05/12/2022	331.786	-3,83%	13,71	12,91	13,29	12,94
02/12/2022	254.154	0,98%	13,71	13,44	13,86	13,46
01/12/2022	439.031	-3,62%	13,56	13,31	13,69	13,33
30/11/2022	464.291	6,22%	12,50	13,13	13,82	13,83
29/11/2022	554.275	3,25%	12,50	12,94	13,37	13,02
28/11/2022	302.452	0,96%	12,50	12,50	12,71	12,61
25/11/2022	346.176	-0,16%	12,50	12,465	12,855	12,24
24/11/2022	449.212	-1,76%	12,50	12,12	12,49	12,26
23/11/2022	449.212	-1,76%	12,50	12,12	12,49	12,26
22/11/2022	403.695	-0,95%	12,50	12,22	12,50	12,47
21/11/2022	336.776	-0,79%	12,95	12,18	12,66	12,59
18/11/2022	318.810	1,04%	12,95	12,58	13,13	12,69
17/11/2022	398.284	-0,55%	13,91	12,1085	12,65	12,56
16/11/2022	438.868	-5,54%	13,91	12,58	13,27	12,63
15/11/2022	143.252	0,53%	13,91	13,31	14,04	13,39
14/11/2022	87.673	-1,41%	14,10	12,99	13,56	13,31
11/11/2022	130.922	5,41%	14,10	13,15	13,70	13,535
10/11/2022	243.329	-6,55%	14,10	12,71	13,32	12,84
09/11/2022	122.307	-2,42%	14,10	13,74	14,28	13,74
08/11/2022	193.336	1,81%	14,10	13,9219	14,42	14,08
07/11/2022	129.664	-6,76%	14,73	13,79	14,74	13,80
04/11/2022	415.763	4,97%	13,43	14,27	15,06	14,80
03/11/2022	126.314	9,47%	13,43	13,30	14,21	14,10
02/11/2022	78.219	-5,43%	13,43	12,85	13,43	12,88
01/11/2022	153.154	5,42%	12,09	13,04	13,94	13,62
31/10/2022	106.054	5,47%	12,09	12,07	13,03	12,92
28/10/2022	83.645	-1,29%	12,19	11,99	12,30	12,26
27/10/2022	100.689	1,55%	12,36	12,34	12,69	12,42
26/10/2022	87.848	0,25%	12,05	12,00	12,52	12,23
25/10/2022	122.562	-4,16%	12,53	12,18	12,82	12,20
24/10/2022	129.358	-4,07%	12,59	12,69	12,90	12,73
21/10/2022	76.536	4,87%	12,59	12,56	13,31	13,255
20/10/2022	76.105	1,28%	12,77	12,53	12,96	12,62
19/10/2022	108.810	0,24%	12,42	12,33	12,55	12,46
18/10/2022	44.545	2,31%	12,50	12,28	12,63	12,41
17/10/2022	137.907	3,94%	11,90	11,90	12,40	12,13
14/10/2022	201.741	-2,90%	12,07	11,67	12,105	11,74
13/10/2022	143.937	4,86%	11,665	11,49	12,32	12,09
12/10/2022	84.602	-3,03%	11,665	11,37	11,725	11,53
11/10/2022	313.089	-0,67%	11,81	11,75	12,25	11,89
10/10/2022	529.471	-6,45%	12,21	11,83	12,59	11,965
07/10/2022	337.016	-8,36%	13,90	12,63	13,93	12,83
06/10/2022	86.994	0,72%	13,92	13,84	14,13	14,00
05/10/2022	81.241	-2,04%	13,97	13,54	14,13	13,90
04/10/2022	102.552	-0,77%	14,64	13,95	14,72	14,19
03/10/2022	125.034	11,03%	13,90	13,85	14,41	14,30
30/09/2022	202.869	0,86%	12,62	12,49	13,14	12,88
29/09/2022	121.856	-1,47%	12,62	12,36	12,79	12,77
28/09/2022	118.927	-0,15%	14,23	12,66	13,02	12,96
27/09/2022	145.991	-1,67%	14,23	12,91	13,50	12,98
26/09/2022	41.582	-5,04%	14,23	13,0154	13,64	13,19
23/09/2022	70.475	-7,28%	14,23	13,695	14,25	13,89
22/09/2022	66.004	6,39%	14,23	14,14	15,16	14,98
21/09/2022	46.860	-1,26%	14,28	14,01	14,36	14,08
20/09/2022	24.337	1,42%	13,93	13,93	14,37	14,26
19/09/2022	39.154	3,76%	13,39	13,44	14,15	14,06
16/09/2022	46.194	-0,15%	13,39	13,27	13,67	13,55
15/09/2022	35.807	-5,70%	14,15	13,58	14,17	13,57
14/09/2022	27.560	1,52%	14,14	14,16	14,50	14,395
13/09/2022	39.043	-5,59%	14,51	14,13	14,74	14,18
12/09/2022	45.797	3,09%	14,81	14,74	15,08	15,02
09/09/2022	39.288	2,39%	14,32	14,34	14,71	14,57
08/09/2022	37.114	-1,79%	14,42	14,08	14,53	14,23
07/09/2022	34.429	1,19%	14,10	13,93	14,52	14,49
06/09/2022	50.491	-5,04%	15,13	14,16	14,72	14,32
05/09/2022	33.848	0,47%	15,13	14,90	15,30	15,08
02/09/2022	33.848	0,47%	15,13	14,90	15,30	15,08
01/09/2022	47.727	-1,51%	15,13	14,84	15,26	15,01
31/08/2022	61.422	-3,30%	15,24	15,22	15,62	15,24
30/08/2022	93.282	-4,20%	16,21	15,66	16,20	15,76
29/08/2022	53.475	3,14%	16,03	15,98	16,78	16,45
26/08/2022	20.529	-1,79%	16,19	15,79	16,30	15,95
25/08/2022	38.884	-0,37%	16,30	16,04	16,30	16,24
24/08/2022	32.561	1,05%	16,14	16,18	16,519	16,30
23/08/2022	29.231	1,90%	15,97	15,90	16,27	16,13
22/08/2022	44.961	-1,56%	15,825	15,70	15,87	15,83
19/08/2022	45.350	-2,19%	16,05	15,83	16,11	16,07
18/08/2022	50.049	-0,06%	16,56	16,35	16,70	16,43
17/08/2022	47.355	1,05%	16,11	16,17	16,60	16,44
16/08/2022	33.648	-1,36%	16,33	15,99	16,42	16,265
15/08/2022	94.524	0,55%	16,19	16,25	16,63	16,49
12/08/2022	41.120	4,46%	16,19	16,21	16,49	16,40