4.86
price down icon1.02%   -0.05
after-market Dopo l'orario di chiusura: 4.86
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-04-21 $4.93 $4.82 $0.115 738,814.0 -1.02%
2025-04-17 $4.95 $4.74 $0.21 1,296,954.0 +3.37%
2025-04-16 $4.84 $4.70 $0.14 1,150,346.0 +0.42%
2025-04-15 $4.92 $4.72 $0.20 1,585,660.0 -3.67%
2025-04-14 $4.99 $4.83 $0.15 1,431,811.0 +2.72%
2025-04-11 $4.83 $4.62 $0.2111 1,152,943.0 +2.14%
2025-04-10 $4.72 $4.50 $0.22 2,575,007.0 +0.43%
2025-04-09 $4.74 $4.31 $0.425 3,674,639.0 +4.95%
2025-04-08 $4.70 $4.39 $0.31 2,451,435.0 -6.92%
2025-04-07 $5.12 $4.74 $0.38 1,380,476.0 -5.17%
2025-04-04 $5.21 $4.97 $0.24 1,493,788.0 -9.21%
2025-04-03 $5.61 $5.43 $0.175 1,492,552.0 +4.14%
2025-04-02 $5.34 $5.17 $0.175 663,588.0 +1.92%
2025-04-01 $5.33 $5.18 $0.155 877,443.0 +0.00%
2025-03-31 $5.31 $5.21 $0.105 651,639.0 -2.97%
2025-03-28 $5.43 $5.28 $0.155 895,128.0 -1.10%
2025-03-27 $5.56 $5.36 $0.20 803,323.0 +0.93%
2025-03-26 $5.47 $5.33 $0.145 883,636.0 -0.19%
2025-03-25 $5.54 $5.39 $0.145 789,907.0 +1.31%
2025-03-24 $5.48 $5.29 $0.19 765,397.0 -3.09%

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
2025-04 $5.61 $4.31 $1.30 22,704,270.0 -6.90%
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
$36.35
price down icon 2.21%
oil_gas_refining_marketing CVI
$18.25
price down icon 0.76%
oil_gas_refining_marketing UGP
$2.95
price down icon 0.67%
oil_gas_refining_marketing IEP
$8.55
price up icon 0.12%
$29.12
price up icon 0.31%
Capitalizzazione:     |  Volume (24 ore):