Scarica l'app Stockscreener
4.31
3.61%
0.15
Dopo l'orario di chiusura:
4.43
0.12
+2.78%
Storico Dei Prezzi Delle Azioni Di Cosan S A Adr (CSAN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10-17 | $4.32 | $4.13 | $0.185 | 858,764.0 | +3.61% |
| 2025-10-16 | $4.37 | $4.13 | $0.2388 | 1,836,808.0 | -3.93% |
| 2025-10-15 | $4.35 | $4.22 | $0.1299 | 1,464,070.0 | +1.17% |
| 2025-10-14 | $4.29 | $4.21 | $0.08 | 992,182.0 | +0.00% |
| 2025-10-13 | $4.37 | $4.25 | $0.12 | 1,364,474.0 | +1.42% |
| 2025-10-10 | $4.36 | $4.11 | $0.25 | 2,405,376.0 | -2.99% |
| 2025-10-09 | $4.42 | $4.26 | $0.155 | 1,101,297.0 | -0.68% |
| 2025-10-08 | $4.44 | $4.33 | $0.115 | 884,907.0 | +1.15% |
| 2025-10-07 | $4.47 | $4.31 | $0.16 | 1,525,183.0 | -3.78% |
| 2025-10-06 | $4.55 | $4.44 | $0.115 | 1,229,923.0 | -0.88% |
| 2025-10-03 | $4.55 | $4.42 | $0.13 | 1,023,553.0 | +3.18% |
| 2025-10-02 | $4.62 | $4.39 | $0.23 | 2,026,478.0 | -3.72% |
| 2025-10-01 | $4.66 | $4.55 | $0.11 | 1,725,796.0 | -0.65% |
| 2025-09-30 | $4.70 | $4.55 | $0.15 | 1,231,761.0 | -1.29% |
| 2025-09-29 | $4.70 | $4.57 | $0.13 | 1,088,034.0 | +0.65% |
| 2025-09-26 | $4.65 | $4.51 | $0.135 | 1,885,003.0 | -0.43% |
| 2025-09-25 | $4.97 | $4.60 | $0.37 | 2,256,376.0 | -6.81% |
| 2025-09-24 | $5.12 | $4.85 | $0.275 | 2,953,856.0 | +4.61% |
| 2025-09-23 | $4.87 | $4.57 | $0.30 | 7,154,264.0 | +2.58% |
| 2025-09-22 | $4.67 | $4.29 | $0.38 | 12,485,256.0 | -17.84% |
| 2025-09-19 | $5.74 | $5.54 | $0.195 | 1,095,445.0 | -3.74% |
Cosan S A Adr Stock (CSAN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Cosan S A Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CSAN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Cosan S A Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Cosan S A Adr Storia dei prezzi delle azioni (CSAN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-10 | $4.66 | $4.11 | $0.55 | 19,297,575.0 | -6.30% |
| 2025-09 | $6.00 | $4.29 | $1.71 | 56,295,489.0 | +7.48% |
| 2025-08 | $4.41 | $3.80 | $0.61 | 26,606,192.0 | +1.18% |
| 2025-07 | $5.27 | $4.01 | $1.26 | 31,366,624.0 | -16.24% |
| 2025-06 | $6.25 | $4.89 | $1.36 | 31,444,033.0 | -13.38% |
| 2025-05 | $6.07 | $5.11 | $0.9632 | 32,600,797.0 | +6.39% |
| 2025-04 | $5.61 | $4.31 | $1.30 | 31,855,350.0 | +4.98% |
| 2025-03 | $5.73 | $4.71 | $1.02 | 18,830,489.0 | +8.52% |
| 2025-02 | $5.63 | $4.77 | $0.865 | 20,629,175.0 | -10.76% |
| 2025-01 | $6.00 | $5.01 | $0.9899 | 24,354,646.0 | -0.92% |
Cosan S A Adr Storia dei prezzi delle azioni (CSAN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $6.74 | $5.25 | $1.49 | 25,433,816.0 | -18.76% |
| 2024-11 | $8.64 | $6.23 | $2.41 | 14,063,173.0 | -18.70% |
| 2024-10 | $10.12 | $8.01 | $2.11 | 12,682,856.0 | -14.96% |
| 2024-09 | $9.87 | $8.76 | $1.11 | 12,006,352.0 | +0.63% |
| 2024-08 | $10.36 | $8.69 | $1.67 | 10,828,869.0 | +0.85% |
| 2024-07 | $10.64 | $9.36 | $1.29 | 9,656,915.0 | -3.29% |
| 2024-06 | $10.56 | $9.06 | $1.50 | 8,182,716.0 | -7.06% |
| 2024-05 | $11.75 | $10.38 | $1.37 | 7,591,712.0 | -5.50% |
| 2024-04 | $12.94 | $10.70 | $2.24 | 12,957,286.0 | -14.36% |
| 2024-03 | $13.71 | $12.71 | $1.01 | 4,381,686.0 | -5.61% |
| 2024-02 | $15.25 | $13.57 | $1.68 | 4,622,277.0 | -7.17% |
| 2024-01 | $16.45 | $14.19 | $2.26 | 4,149,165.0 | -5.62% |
Cosan S A Adr Storia dei prezzi delle azioni (CSAN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $16.25 | $13.67 | $2.58 | 6,869,888.0 | +7.70% |
| 2023-11 | $15.33 | $12.77 | $2.56 | 5,897,069.0 | +16.13% |
| 2023-10 | $13.52 | $11.85 | $1.67 | 6,007,679.0 | -7.87% |
| 2023-09 | $15.50 | $13.11 | $2.39 | 4,543,004.0 | -4.36% |
| 2023-08 | $16.64 | $14.16 | $2.48 | 7,382,223.0 | -15.32% |
| 2023-07 | $17.50 | $14.65 | $2.85 | 8,467,034.0 | +12.47% |
| 2023-06 | $15.21 | $11.87 | $3.34 | 10,051,267.0 | +25.91% |
| 2023-05 | $13.32 | $11.20 | $2.13 | 7,404,410.0 | -0.25% |
| 2023-04 | $13.05 | $11.40 | $1.65 | 8,597,933.0 | +0.51% |
| 2023-03 | $12.51 | $10.13 | $2.38 | 9,762,577.0 | +3.23% |
| 2023-02 | $13.52 | $11.22 | $2.30 | 6,472,760.0 | -13.06% |
| 2023-01 | $14.19 | $11.38 | $2.81 | 9,025,883.0 | +0.84% |
0.81%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):