Italia markets closed

Cosan S.A. (CSAN3.SA)

São Paulo - São Paulo Prezzo differito. Valuta in BRL.
Aggiungi a watchlist
14,74+0,29 (+2,01%)
Alla chiusura: 05:07PM BRT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in BRLScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,5514,9014,5514,7414,7410.660.900
02 mag 202414,7514,9014,4514,4514,4525.452.500
30 apr 202414,6014,6814,4614,5014,505.943.400
29 apr 202414,7814,8814,5714,6814,689.170.400
26 apr 202414,4414,8814,3714,7614,768.763.500
25 apr 202414,2914,4714,2114,3614,368.253.300
24 apr 202414,4614,5714,2914,2914,2910.399.500
23 apr 202414,5014,7714,3514,4214,4212.280.500
22 apr 202414,4514,8114,3914,5614,5610.874.200
19 apr 202414,3414,5414,3114,4214,428.297.100
18 apr 202414,4414,7114,2814,3714,3713.832.500
17 apr 202414,3014,5514,1814,4014,4017.173.200
16 apr 202414,3014,3414,0914,1314,1312.623.500
15 apr 202414,9514,9514,2814,4014,4017.090.100
12 apr 202415,0315,3314,8814,8814,8816.977.000
11 apr 202415,5515,5915,0115,0115,0114.826.100
10 apr 202415,9115,9315,5015,5615,5610.726.800
09 apr 202415,9416,0715,8115,9515,9514.617.600
08 apr 202415,3115,8715,2115,8015,8013.093.700
05 apr 202415,5015,5315,2315,2715,2711.754.400
04 apr 202415,7115,9215,3815,5015,5015.194.400
03 apr 202415,5115,5715,3015,5715,5719.377.100
02 apr 202415,8615,8615,4515,4515,4512.650.700
01 apr 202416,3616,4015,6815,7415,7417.546.400
28 mar 202416,2216,5115,9816,2016,2013.004.200
27 mar 202416,1216,2215,8416,2216,2215.358.200
26 mar 202416,2016,2515,9816,0116,0113.340.000
25 mar 202416,3916,4516,1616,2016,204.891.200
22 mar 202416,6316,7016,3816,4216,423.897.800
21 mar 202416,8816,9416,5416,6916,694.200.200
20 mar 202416,5216,8516,5116,8416,844.363.000
19 mar 202416,6516,7016,3916,5216,523.750.500
18 mar 202416,4516,5416,2616,3616,3615.466.800
15 mar 202416,5816,8116,4016,4216,428.410.300
14 mar 202416,7216,7816,5516,5816,588.514.600
13 mar 202416,5816,8516,5816,7216,726.528.100
12 mar 202416,6716,7416,5016,6616,666.427.300
11 mar 202416,3516,7216,2516,5116,517.329.300
08 mar 202416,0416,5315,9716,4116,4111.684.300
07 mar 202416,2716,3816,0216,1316,137.253.300
06 mar 202416,4016,4816,1816,2716,2713.322.600
05 mar 202416,5516,6516,2716,3516,3512.310.800
04 mar 202416,7916,9016,6016,6016,606.660.900
01 mar 202417,0817,1316,7316,7916,7910.041.300
29 feb 202417,4617,5016,8917,0017,0016.148.700
28 feb 202418,2318,2317,4817,5217,527.770.000
27 feb 202418,2018,3718,0818,2918,296.743.600
26 feb 202417,7418,0017,7217,9417,944.320.200
23 feb 202418,1218,3117,7417,7417,747.840.000
22 feb 202418,6018,6118,0318,1518,155.244.500
21 feb 202418,7618,7718,3518,5518,554.738.200
20 feb 202418,6518,8718,6418,7718,775.354.100
19 feb 202419,0019,0818,6218,8118,814.330.900
16 feb 202418,6518,9918,5318,9418,946.293.500
15 feb 202418,3718,7118,3218,5818,586.852.000
14 feb 202418,1918,4418,0718,2318,234.162.300
09 feb 202418,5118,8818,2618,5118,519.170.800
08 feb 202418,4618,5918,2218,4518,4511.056.900
07 feb 202418,4918,8318,4218,5818,585.761.800
06 feb 202418,0818,6218,0418,5518,555.848.200
05 feb 202418,0018,2417,8518,0918,095.059.500
02 feb 202418,6718,8217,9517,9517,957.450.900
01 feb 202418,3518,5918,1618,5618,565.642.400
31 gen 202418,3618,7818,2718,2718,275.677.700
30 gen 202418,2318,3017,9718,2618,266.052.700
29 gen 202418,6018,7718,1318,2518,254.655.200
26 gen 202418,5518,6618,3018,5718,572.343.100
25 gen 202418,4418,6918,3818,4618,464.136.000
24 gen 202418,7018,8218,4118,4418,444.376.900
23 gen 202418,1118,7118,0418,5518,5511.106.300
22 gen 202418,1318,3317,9218,0818,085.845.900
19 gen 202417,8218,2017,4818,0918,0912.435.300
18 gen 202418,1518,2317,6717,8217,829.146.000
17 gen 202418,2918,3818,1018,1118,116.537.800
16 gen 202419,3519,4118,3518,3518,357.627.800
15 gen 202419,5319,6019,3019,5519,554.557.300
12 gen 202419,2519,8919,2519,5219,525.778.900
11 gen 202419,2719,5819,2219,2219,225.205.200
10 gen 202419,4819,5419,1019,2219,227.421.700
09 gen 202419,4319,6719,3619,4319,435.559.200
08 gen 202419,1519,5219,0719,5219,526.728.300
05 gen 202419,0019,3518,9519,1919,195.653.300
04 gen 202419,3019,3318,9119,0419,045.854.500
03 gen 202419,2019,5719,1219,3019,303.781.300
02 gen 202419,3819,4819,0519,2219,225.096.300
28 dic 202319,5819,6419,3619,3619,363.669.000
27 dic 202319,2519,6019,1019,5419,547.417.700
26 dic 202319,2319,4119,0719,2519,255.582.500
22 dic 202319,0919,3018,9619,1919,196.012.500
21 dic 202318,9519,0618,7919,0019,006.368.100
20 dic 202318,7419,0218,6518,6818,688.192.000
19 dic 202318,7018,8218,4618,7418,745.107.100
18 dic 202318,6418,8018,5618,6718,675.325.400
15 dic 202318,7319,0218,4218,4218,427.604.800
14 dic 202318,1519,1118,1518,6218,6214.338.900
13 dic 202317,0918,2517,0618,1118,119.204.800
12 dic 202317,4017,4017,0517,1517,152.691.700
11 dic 202317,5317,5817,1217,2917,295.293.000
08 dic 202316,9817,6416,7717,5217,527.023.600
07 dic 202317,1817,2016,8116,9516,954.908.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...