Scarica l'app Stockscreener
5.905
0.43%
0.035
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 |
|---|---|---|---|---|---|
| 2025-06-18 | $5.95 | $5.88 | $0.07 | 162,644.0 | +0.60% |
| 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% |
| 2025-06-02 | $5.90 | $5.66 | $0.245 | 797,470.0 | -2.92% |
| 2025-05-30 | $6.01 | $5.70 | $0.31 | 2,077,854.0 | -2.51% |
| 2025-05-29 | $6.07 | $5.74 | $0.3282 | 1,822,058.0 | +4.36% |
| 2025-05-28 | $5.74 | $5.64 | $0.095 | 1,360,907.0 | -1.38% |
| 2025-05-27 | $5.92 | $5.75 | $0.175 | 1,560,218.0 | +1.40% |
| 2025-05-23 | $5.79 | $5.31 | $0.475 | 2,842,548.0 | +4.18% |
| 2025-05-22 | $5.71 | $5.36 | $0.35 | 3,296,520.0 | +1.10% |
| 2025-05-21 | $5.49 | $5.34 | $0.145 | 2,452,061.0 | +1.68% |
| 2025-05-20 | $5.42 | $5.24 | $0.1793 | 1,107,711.0 | -0.37% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $6.25 | $5.59 | $0.6599 | 17,288,267.0 | +1.29% |
| 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 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% |
0.46%
0.34%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):