4.31
price up icon3.61%   0.15
after-market Dopo l'orario di chiusura: 4.43 0.12 +2.78%
loading

Storico Dei Prezzi Delle Azioni Di Cosan S A Adr (CSAN)

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%
oil_gas_refining_marketing DKL
$43.65
price up icon 0.81%
oil_gas_refining_marketing PBF
$28.73
price up icon 0.98%
oil_gas_refining_marketing CVI
$34.30
price up icon 3.03%
oil_gas_refining_marketing UGP
$3.88
price up icon 1.57%
oil_gas_refining_marketing IEP
$8.22
price up icon 1.61%
oil_gas_refining_marketing SUN
$54.04
price up icon 1.87%
Capitalizzazione:     |  Volume (24 ore):