Stockscreener 앱 받기
5.31
2.31%
0.12
시간 외 거래:
5.31
Cosan S A Adr 주식 (CSAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $5.48 | $5.24 | $0.245 | 2,758,016.0 | +2.31% |
| 2025-09-04 | $5.27 | $5.00 | $0.27 | 3,296,899.0 | +6.57% |
| 2025-09-03 | $4.90 | $4.56 | $0.3362 | 3,590,057.0 | +6.33% |
| 2025-09-02 | $4.61 | $4.38 | $0.23 | 2,531,112.0 | +7.01% |
| 2025-08-29 | $4.33 | $4.24 | $0.095 | 1,186,228.0 | +1.42% |
| 2025-08-28 | $4.32 | $4.17 | $0.145 | 1,929,438.0 | +2.93% |
| 2025-08-27 | $4.10 | $3.94 | $0.165 | 1,047,907.0 | +3.80% |
| 2025-08-26 | $4.03 | $3.93 | $0.10 | 511,352.0 | -1.37% |
| 2025-08-25 | $4.12 | $3.98 | $0.1399 | 997,330.0 | +0.88% |
| 2025-08-22 | $4.01 | $3.83 | $0.175 | 1,364,352.0 | +4.20% |
| 2025-08-21 | $3.88 | $3.80 | $0.08 | 888,404.0 | -1.55% |
| 2025-08-20 | $4.00 | $3.85 | $0.145 | 1,338,525.0 | -1.28% |
| 2025-08-19 | $4.07 | $3.87 | $0.20 | 2,032,606.0 | -7.11% |
| 2025-08-18 | $4.34 | $4.14 | $0.20 | 1,383,866.0 | +4.20% |
| 2025-08-15 | $4.11 | $3.96 | $0.145 | 1,336,995.0 | +0.50% |
| 2025-08-14 | $4.13 | $3.93 | $0.20 | 2,809,166.0 | -5.84% |
| 2025-08-13 | $4.38 | $4.21 | $0.17 | 939,808.0 | -1.38% |
| 2025-08-12 | $4.40 | $4.22 | $0.1769 | 1,059,174.0 | +5.34% |
| 2025-08-11 | $4.23 | $4.09 | $0.135 | 1,107,010.0 | -3.29% |
| 2025-08-08 | $4.41 | $4.25 | $0.16 | 959,900.0 | -2.52% |
Cosan S A Adr 주식 (CSAN) 연도별 가격 이력
이 심층 분석에서는 Cosan S A Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CSAN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cosan S A Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cosan S A Adr 주식 (CSAN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $5.48 | $4.38 | $1.11 | 14,934,100.0 | +24.07% |
| 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 주식 (CSAN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CSAN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.49%
0.12%
자본화:
|
볼륨(24시간):