Scarica l'app Stockscreener
4.85
3.08%
0.14
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 |
|---|---|---|---|---|---|
| 2025-11-26 | $4.88 | $4.75 | $0.128 | 851,301.0 | +3.08% |
| 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% |
| 2025-11-17 | $5.29 | $4.75 | $0.54 | 2,418,875.0 | -6.19% |
| 2025-11-14 | $5.29 | $4.99 | $0.31 | 2,163,775.0 | +0.10% |
| 2025-11-13 | $5.28 | $4.88 | $0.40 | 3,173,506.0 | -2.12% |
| 2025-11-12 | $5.23 | $4.88 | $0.355 | 3,979,025.0 | -2.08% |
| 2025-11-11 | $5.36 | $4.99 | $0.363 | 2,891,222.0 | +7.94% |
| 2025-11-10 | $4.92 | $4.72 | $0.1974 | 3,689,043.0 | +3.37% |
| 2025-11-07 | $4.78 | $4.52 | $0.255 | 5,161,686.0 | +1.50% |
| 2025-11-06 | $4.97 | $4.58 | $0.39 | 12,519,904.0 | +4.23% |
| 2025-11-05 | $4.53 | $4.37 | $0.16 | 1,390,807.0 | +4.18% |
| 2025-11-04 | $4.45 | $4.29 | $0.165 | 3,320,624.0 | -6.30% |
| 2025-11-03 | $4.73 | $4.54 | $0.1882 | 1,524,527.0 | +0.22% |
| 2025-10-31 | $4.60 | $4.28 | $0.32 | 2,975,540.0 | +3.15% |
| 2025-10-30 | $4.53 | $4.40 | $0.125 | 1,343,508.0 | -1.33% |
| 2025-10-29 | $4.61 | $4.47 | $0.135 | 1,743,724.0 | -0.88% |
| 2025-10-28 | $4.59 | $4.48 | $0.11 | 935,878.0 | +0.22% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $5.36 | $4.29 | $1.07 | 51,019,811.0 | +5.77% |
| 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% |
2.46%
0.74%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):