Stockscreener 앱 받기
5.78
0.69%
0.02
Cosan S A Adr 주식 (CSAN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $5.89 | $5.77 | $0.12 | 156,158.0 | +0.17% |
| 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% |
| 2025-05-19 | $5.42 | $5.17 | $0.245 | 1,181,339.0 | +0.75% |
| 2025-05-16 | $5.35 | $5.11 | $0.245 | 1,829,665.0 | -2.02% |
| 2025-05-15 | $5.54 | $5.39 | $0.155 | 929,267.0 | -1.45% |
| 2025-05-14 | $5.63 | $5.46 | $0.165 | 1,096,106.0 | -3.33% |
| 2025-05-13 | $5.75 | $5.57 | $0.18 | 1,577,077.0 | +5.16% |
| 2025-05-12 | $5.64 | $5.42 | $0.215 | 1,103,288.0 | -2.51% |
| 2025-05-09 | $5.67 | $5.53 | $0.145 | 1,081,706.0 | -1.76% |
| 2025-05-08 | $5.82 | $5.51 | $0.305 | 1,422,033.0 | +7.79% |
| 2025-05-07 | $5.36 | $5.25 | $0.11 | 943,792.0 | -3.13% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $6.25 | $5.66 | $0.5949 | 5,147,346.0 | -1.03% |
| 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
| 월 | 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
| 월 | 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% |
1.39%
자본화:
|
볼륨(24시간):