Scarica l'app Stockscreener
4.33
7.28%
-0.34
Dopo l'orario di chiusura:
4.35
0.02
+0.46%
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 |
|---|---|---|---|---|---|
| 2025-12-16 | $4.56 | $4.26 | $0.30 | 3,246,220.0 | -7.28% |
| 2025-12-15 | $4.76 | $4.64 | $0.12 | 792,957.0 | +0.65% |
| 2025-12-12 | $4.90 | $4.62 | $0.28 | 1,197,363.0 | -3.53% |
| 2025-12-11 | $4.88 | $4.77 | $0.115 | 1,237,728.0 | +0.21% |
| 2025-12-10 | $4.84 | $4.70 | $0.145 | 1,515,698.0 | -1.03% |
| 2025-12-09 | $4.88 | $4.70 | $0.185 | 1,770,222.0 | -1.62% |
| 2025-12-08 | $5.02 | $4.87 | $0.155 | 1,226,675.0 | +0.00% |
| 2025-12-05 | $5.61 | $4.88 | $0.73 | 3,403,439.0 | -9.54% |
| 2025-12-04 | $5.52 | $5.38 | $0.14 | 994,023.0 | +1.68% |
| 2025-12-03 | $5.45 | $5.29 | $0.16 | 1,821,408.0 | +0.37% |
| 2025-12-02 | $5.43 | $5.03 | $0.40 | 2,651,045.0 | +8.76% |
| 2025-12-01 | $4.99 | $4.80 | $0.185 | 1,377,859.0 | +0.41% |
| 2025-11-28 | $5.04 | $4.85 | $0.1887 | 1,016,188.0 | -1.61% |
| 2025-11-26 | $5.01 | $4.75 | $0.265 | 1,738,034.0 | +5.52% |
| 2025-11-25 | $4.76 | $4.64 | $0.115 | 1,111,074.0 | +0.21% |
| 2025-11-24 | $4.79 | $4.65 | $0.135 | 1,072,128.0 | +1.29% |
| 2025-11-21 | $4.68 | $4.50 | $0.18 | 1,328,348.0 | +1.98% |
| 2025-11-20 | $4.75 | $4.55 | $0.205 | 1,043,313.0 | -2.15% |
| 2025-11-19 | $4.88 | $4.62 | $0.255 | 1,238,276.0 | -2.31% |
| 2025-11-18 | $4.91 | $4.71 | $0.1998 | 2,142,377.0 | -0.21% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.61 | $4.26 | $1.35 | 24,480,857.0 | -11.45% |
| 2025-11 | $5.36 | $4.29 | $1.07 | 52,922,732.0 | +6.54% |
| 2025-10 | $4.66 | $4.11 | $0.55 | 35,252,696.0 | -0.22% |
| 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% |
6.75%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):