5.23
price up icon3.56%   0.18
after-market 시간 외 거래: 5.16 -0.07 -1.34%
loading

Cosan S A Adr 주식 (CSAN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $5.25 $5.04 $0.215 2,692,940.0 +3.56%
2025-06-30 $5.09 $4.90 $0.19 1,212,090.0 +2.85%
2025-06-27 $5.01 $4.89 $0.1191 1,034,505.0 -1.60%
2025-06-26 $5.09 $4.98 $0.11 1,612,151.0 +1.01%
2025-06-25 $5.13 $4.92 $0.21 1,497,497.0 -4.45%
2025-06-24 $5.19 $5.03 $0.16 2,200,638.0 +2.78%
2025-06-23 $5.26 $4.98 $0.28 2,162,487.0 -4.73%
2025-06-20 $5.73 $5.28 $0.455 2,849,191.0 -8.65%
2025-06-18 $5.95 $5.75 $0.195 1,749,851.0 -1.53%
2025-06-17 $6.15 $5.87 $0.28 1,441,962.0 -4.71%
2025-06-16 $6.22 $5.97 $0.25 1,991,004.0 +4.23%
2025-06-13 $5.93 $5.80 $0.13 787,086.0 -1.17%
2025-06-12 $6.09 $5.94 $0.155 1,138,728.0 +0.00%
2025-06-11 $6.06 $5.88 $0.185 1,469,609.0 +0.50%
2025-06-10 $6.06 $5.80 $0.26 1,563,875.0 +4.02%
2025-06-09 $5.78 $5.59 $0.185 2,369,300.0 -1.38%
2025-06-06 $5.89 $5.71 $0.18 1,372,871.0 +0.69%
2025-06-05 $5.93 $5.76 $0.17 1,018,492.0 -1.87%
2025-06-04 $6.25 $5.86 $0.3899 1,765,393.0 -2.98%
2025-06-03 $6.06 $5.67 $0.39 1,409,833.0 +6.89%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $5.25 $5.04 $0.215 2,692,940.0 +0.00%
2025-06 $6.25 $4.89 $1.36 34,136,973.0 -10.29%
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

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

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%
oil_gas_refining_marketing CVI
$27.87
price up icon 3.80%
oil_gas_refining_marketing PBF
$22.27
price up icon 2.77%
oil_gas_refining_marketing UGP
$3.31
price up icon 0.91%
oil_gas_refining_marketing IEP
$8.31
price up icon 3.29%
$42.11
price up icon 2.51%
자본화:     |  볼륨(24시간):