Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Cosan S.A. logosu
CSAN3.SA
Cosan S.A.
16:12:12
3.44 R$
0.0000 (%0.00)
Önceki Kapanış: 3.4
Düşük₺3.39
Yüksek₺3.45
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CSAN3.SA: Cosan S.A. Arşiv

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 18,0464
KAPANIŞ 18,0389

En Düşük

DÜŞÜK 10,51

En Yüksek

YÜKSEK 23,11
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202017,7618,2317,6318,06
03.01.202018,1418,6818,0418,42
06.01.202018,4218,4318,0718,3
07.01.202018,2118,7418,218,63
08.01.202018,818,818,1418,32
09.01.202018,3318,4717,9718,13
10.01.202018,1318,418,0418,4
13.01.202018,3618,8818,3618,88
14.01.202018,8419,4818,7319,48
15.01.202019,319,4919,0419,15
16.01.202019,3419,4819,1619,44
17.01.202019,4419,6719,3919,65
20.01.202019,6520,0619,6520,04
21.01.202020,0220,0519,6619,66
22.01.202019,820,2519,7420,25
23.01.202020,2520,5919,7420,33
24.01.202020,3220,5820,1720,29
27.01.202020,1520,1519,7319,86
28.01.202019,8820,319,8120,24
29.01.202020,2420,4119,9820,14
30.01.202020,1420,519,6620,33
31.01.202020,2920,32020,07
03.02.202020,5120,920,1720,72
04.02.202021,0521,220,2620,5
05.02.202020,652120,6320,73
06.02.202020,9521,1620,3220,4
07.02.202020,3720,5819,8819,88
10.02.202019,8220,2619,3419,88
11.02.202020,0221,2920,0221,09
12.02.202021,1721,5420,9521,21
13.02.202020,9521,0820,7320,97
14.02.202020,9821,0620,6320,83
17.02.202020,8720,8719,7620,42
18.02.202020,4120,8119,9620,04
19.02.202020,1720,5920,0620,43
20.02.202020,4320,5220,0520,12
21.02.202019,920,1919,6520,05
26.02.202019,2719,4818,7618,98
27.02.202018,7618,9518,118,19
28.02.202018,1918,4317,5318,43
02.03.202018,4319,1618,319,03
03.03.202018,7419,8318,7419,14
04.03.202019,4219,7719,0619,41
05.03.202019,119,317,8518,13
06.03.202017,4617,8317,2517,47
09.03.202015,1116,514,8615,87
10.03.202016,8717,4415,9316,94
11.03.202016,1516,3114,4914,98
12.03.202012,0913,0612,0912,22
13.03.202013,9114,5112,513,97
16.03.202012,2113,1911,9712,4
17.03.202012,6213,3512,3713,11
18.03.202011,8212,4310,5111,59
19.03.202011,112,6610,6311,86
20.03.202012,3513,4712,0512,71
23.03.202012,8913,4611,8312,33
24.03.202013,1114,112,9313,33
25.03.202013,2714,5613,0814,36
26.03.202014,4115,8514,2615,48
27.03.202014,6315,113,8814,02
30.03.202013,9614,5313,6714
31.03.202013,9514,4413,3413,54
01.04.202013,0913,2312,4312,56
02.04.202012,7613,2612,4612,52
03.04.202012,3912,9111,8212,12
06.04.202012,8413,1312,612,88
07.04.202013,4714,1413,2213,22
08.04.202013,4713,8413,0913,43
09.04.202013,5913,8712,9212,99
13.04.20201313,791313,5
14.04.202013,7614,1413,613,6
15.04.202013,5314,3813,3814,04
16.04.202014,1514,5913,9514,28
17.04.202014,6614,7213,3813,47
20.04.202013,3314,2813,1914,22
22.04.202014,2615,114,0214,93
23.04.202015,1115,2914,514,94
24.04.202014,4914,6813,2214,14
27.04.202014,5515,1414,4514,89
28.04.202015,415,7914,9415,62
29.04.202015,8716,1215,4415,57
30.04.202015,1915,7115,0815,2
04.05.202014,9315,1614,6115
05.05.202015,1215,5915,1215,42
06.05.202015,5415,715,1315,2
07.05.202015,3615,4414,714,7
08.05.202015,0915,8214,915,69
11.05.202015,6615,7915,3215,32
12.05.202015,415,7714,9814,98
13.05.202015,1715,3314,6514,87
14.05.202014,7315,1314,4114,88
15.05.202014,8915,0414,4514,55
18.05.202014,9115,6514,7915,4
19.05.202015,415,9415,3515,74
20.05.202015,8716,3215,7615,97
21.05.20201616,9415,9716,52
22.05.202016,4716,5815,8715,87
25.05.202016,2516,4716,0516,05
26.05.202016,5816,616,0816,09
27.05.202016,116,9115,9616,69
28.05.202016,6816,816,3716,42
29.05.202016,4216,716,0816,58
01.06.202016,6817,6616,5517,21
02.06.202017,4917,6117,2617,61
03.06.202017,6418,1917,5618,09
04.06.202017,4817,8517,3917,45
05.06.202017,9618,1317,2717,39
08.06.202017,617,7517,2917,41
09.06.202017,1517,5316,5517,22
10.06.202017,2417,4216,5916,65
12.06.202016,216,5215,9616,52
15.06.202016,3916,9116,0416,79
16.06.202017,0317,2916,5917,01
17.06.202017,0417,8717,0417,55
18.06.202017,5118,0917,3117,99
19.06.202018,0518,2617,7317,73
22.06.202017,8417,8917,4417,66
23.06.202017,7817,8517,217,28
24.06.202017,1917,4417,0117,29
25.06.202017,2817,6417,2117,63
26.06.202017,4717,7117,2617,26
29.06.202017,3317,6617,2217,64
30.06.202017,4918,2517,4417,82
01.07.202017,9619,0417,8918,83
02.07.202019,0719,2118,6118,61
03.07.202018,6119,0418,4419
06.07.202019,619,8518,9719,29
07.07.202019,219,2918,4718,47
08.07.202018,6319,1118,5918,91
09.07.202018,9119,2718,5318,53
10.07.202018,5618,918,5618,7
13.07.202018,9319,118,3518,39
14.07.202018,5218,9518,4418,72
15.07.202018,8419,7218,7919,45
16.07.202019,4519,8119,2919,53
17.07.202019,7220,819,5620,54
20.07.202020,521,5320,2121,29
21.07.202021,4421,5220,9521,01
22.07.202021,221,3520,921,11
23.07.202021,1421,4320,8120,84
24.07.202020,7721,1920,6620,71
27.07.202020,7721,3420,7320,86
28.07.202020,8621,0620,7220,77
29.07.202020,9221,220,8621,11
30.07.202021,1122,5120,8922,14
31.07.202022,3322,7921,5222,71
03.08.202023,0623,1122,0522,12
04.08.202022,0522,3121,3521,64
05.08.202021,9822,3621,8722,09
06.08.202022,2422,4822,0522,07
07.08.202021,9122,1721,6421,89
10.08.202021,9822,1521,2421,86
11.08.202020,8421,9420,5421,1
12.08.202021,1521,4420,8120,98
13.08.202021,1721,5220,4720,87
14.08.202020,9221,2620,6420,8
17.08.202020,8620,9320,220,5
18.08.202020,6321,420,5421,4
19.08.202021,4121,4320,8320,84
20.08.202020,3521,2620,2421,06
21.08.202021,0621,1820,7920,95
24.08.202021,1921,7621,1921,45
25.08.202021,4921,521,0821,27
26.08.202021,2621,420,7320,82
27.08.202020,9921,0420,6320,83
28.08.202021,0121,7720,9121,6
31.08.202021,6321,6320,8320,92
01.09.202021,1321,4720,4420,53
02.09.202020,6620,6919,7919,88
03.09.202019,8320,0119,2419,27
04.09.202019,3519,6519,0419,31
08.09.202018,9819,2218,8319,1
09.09.202019,2919,7919,1519,67
10.09.202019,6719,7818,8918,99
11.09.202019,1119,1118,5418,66
14.09.202018,8518,9718,418,65
15.09.202018,8419,218,5919,02
16.09.202019,1819,1818,918,9
17.09.202018,8219,0818,6519
18.09.202019,1319,1318,4518,61
21.09.202018,5418,6518,1218,44
22.09.202018,5418,5618,0218,09
23.09.202018,0218,2617,3217,32
24.09.202017,3117,7217,1717,46
25.09.202017,417,4117,0517,17
28.09.202017,3817,516,6616,66
29.09.202016,6516,8616,3116,55
30.09.202016,6417,2716,4717,17
01.10.202017,1718,0116,9617,67
02.10.202017,617,6217,1417,15
05.10.202017,217,4617,0117,26
06.10.202017,4117,517,0517,05
07.10.202017,1317,3316,8317,08
08.10.202017,0617,216,917,19
09.10.202017,1317,4216,6516,65
13.10.202016,7717,1216,6316,9
14.10.202016,8817,5816,8117,33
15.10.202017,1917,8116,8717,68
16.10.202017,6617,7817,1417,23
19.10.202017,2918,2817,2317,8
20.10.202017,9418,0117,6617,66
21.10.202017,6418,0117,5417,81
22.10.202017,8417,9817,6617,66
23.10.202017,6817,8717,417,4
26.10.202017,4817,6316,9717,14
27.10.202017,1717,7317,1117,63
28.10.202017,4417,5417,0617,06
29.10.202016,9917,1516,6616,88
30.10.202016,8817,0116,2416,33
03.11.202016,7816,9116,2116,66
04.11.202016,8117,0516,5616,78
05.11.202016,9618,6216,9618,48
06.11.202018,3418,5418,0118,32
09.11.202018,8419,2118,5218,52
10.11.202018,7119,8418,6219,17
11.11.202019,1719,3318,9319,04
12.11.202019,1519,5618,818,81
13.11.202019,1719,991919,71
16.11.202020,1220,2919,8520,08
17.11.202019,9820,2719,8519,98
18.11.202020,0320,2619,8819,91
19.11.202019,8420,4219,5520,1
20.11.202020,1620,8220,1620,61
23.11.202020,8221,5620,7121,29
24.11.202021,3221,7220,9521,01
25.11.202021,0221,6920,921,23
26.11.202021,1621,5321,0921,23
27.11.202021,1821,520,5620,65
30.11.202020,6220,6519,4819,48
01.12.202019,6720,0719,2419,28
02.12.202019,2919,5218,7619,06
03.12.202019,0619,318,919,09
04.12.202019,0119,3518,4419,17
07.12.20201919,0817,7418,03
08.12.202018,0718,1217,6718,03
09.12.20201818,0717,517,59
10.12.202017,6617,9417,2317,93
11.12.202017,7617,9417,5317,89
14.12.202017,9218,0917,4817,48
15.12.202017,5918,6617,5418,56
16.12.202018,5918,7218,4118,59
17.12.202018,6319,4518,4619,45
18.12.202019,4719,818,8619,12
21.12.202018,5918,7718,2918,55
22.12.202018,5918,8818,3818,88
23.12.202018,8818,9718,6118,62
28.12.202018,6519,2818,4919,24
29.12.202019,2819,5218,9119,35
30.12.202019,3719,4318,9219,03