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

2021 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 22,6784
KAPANIŞ 22,676

En Düşük

DÜŞÜK 18,85

En Yüksek

YÜKSEK 27,5
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
04.01.202119,2219,9119,119,91
05.01.202119,819,9819,2219,98
06.01.202120,0920,2119,619,91
07.01.202120,220,7319,9320,7
08.01.202120,720,9520,3320,66
11.01.202120,4720,5320,0920,33
12.01.202120,4421,0420,3820,83
13.01.202120,7921,420,721,28
14.01.202121,3321,4320,921,2
15.01.202120,8821,120,4220,46
18.01.202120,5620,8220,4820,66
19.01.202120,7321,0420,3620,69
20.01.202120,7420,9820,2920,29
21.01.202120,2720,5619,4719,51
22.01.202119,3819,5318,8919,35
26.01.202119,3419,4818,9419,03
27.01.202118,9319,718,8819,29
28.01.202119,2919,619,0619,38
29.01.202119,3719,6918,8618,86
01.02.202119,1619,5318,8519,31
02.02.202119,5420,1519,4719,74
03.02.202119,8220,1519,7219,83
04.02.202119,8820,2119,5820,08
05.02.202120,0820,1919,5519,79
08.02.202119,8221,5819,7421,49
09.02.202121,3621,6920,7321
10.02.202121,121,120,3721,09
11.02.202121,4122,2121,3621,71
12.02.202121,8122,1621,2822
17.02.202121,9822,1521,721,97
18.02.202122,1522,1521,4721,79
19.02.202121,7922,1721,5122,06
22.02.202121,5521,5920,1220,6
23.02.202120,7122,0820,7121,89
24.02.202121,9722,2721,5921,67
25.02.202121,821,820,8221,24
26.02.202121,2421,2420,320,45
01.03.202120,7320,9820,320,71
02.03.202120,3320,8719,6920,7
03.03.202120,3720,5719,3120,57
04.03.202120,7322,3620,5322,36
05.03.202122,3323,4222,0623,05
08.03.202122,5923,2922,3522,79
09.03.202122,7922,9622,1822,46
10.03.202122,5522,8221,9622,52
11.03.202122,7923,3522,3122,43
12.03.202122,3722,521,522,39
15.03.202122,2623,1622,1523,05
16.03.202123,1323,2122,1322,3
17.03.202122,3423,9922,0623,94
18.03.202123,6224,2523,323,36
19.03.202123,4224,0223,3523,57
22.03.202123,5323,7222,9923,2
23.03.202123,0623,522,8923,16
24.03.202123,1523,5722,7722,84
25.03.202122,6423,3622,323,14
26.03.202122,9423,2722,4622,81
29.03.202122,8123,0622,3222,57
30.03.202123,1223,6222,9323,25
31.03.202123,1523,3322,5422,97
01.04.202123,1523,4122,7223,33
05.04.202123,4423,5422,7623,23
06.04.202123,2623,4922,8222,88
07.04.202122,922,9922,3222,61
08.04.202122,6122,7822,2622,52
09.04.202122,5122,6722,1622,41
12.04.202122,4922,8122,4322,61
13.04.202122,6122,7322,3422,58
14.04.202122,5522,9922,4922,66
15.04.202122,6722,9522,422,88
16.04.202122,8823,1222,5822,81
19.04.202122,6322,9122,4422,6
20.04.202122,5923,422,5923,26
22.04.202123,3223,7523,0823,45
23.04.202123,4523,7522,8722,87
26.04.202122,9323,1722,4822,64
27.04.202122,6423,2522,5222,59
28.04.202122,7222,9922,6322,97
29.04.202122,9423,4322,8922,99
30.04.202122,8123,2922,6322,63
03.05.202122,8722,9722,2122,84
04.05.202122,9122,9122,1722,18
05.05.202122,1922,4422,0322,41
06.05.202122,0922,2321,3721,62
07.05.202121,7222,4121,4622,3
10.05.202122,0922,321,7321,94
11.05.202121,6621,7821,3121,78
12.05.202121,5821,6721,2621,44
13.05.202121,3921,8921,3821,68
14.05.202121,9822,7121,8122,42
17.05.202122,522,8322,0322,8
18.05.202122,8222,8322,3922,51
19.05.202122,3222,8322,1122,47
20.05.202122,4922,621,8722,44
21.05.202122,4522,5521,9821,99
24.05.202122,0922,6221,7222,61
25.05.202122,6322,6321,7121,95
26.05.202122,0922,0921,5322,03
27.05.2021222221,6221,99
28.05.202122,0722,1721,722
31.05.202122,4123,9322,3523,45
01.06.202124,0924,8423,724,13
02.06.202124,1924,4323,8524,34
04.06.202124,6824,8424,2424,7
07.06.202124,5225,1424,1825,01
08.06.202124,825,2524,3525,03
09.06.202125,0925,4324,7124,91
10.06.202125,0225,6124,5525,61
11.06.202125,6425,8525,0825,8
14.06.202125,926,0225,2425,5
15.06.202125,4525,524,9925,41
16.06.202125,4225,7424,8624,96
17.06.202124,9825,3324,725,06
18.06.202124,9625,124,1524,6
21.06.202124,7125,5824,625,12
22.06.202125,0425,6924,625,34
23.06.202125,3125,3224,6224,73
24.06.202125,0225,2924,725,29
25.06.202125,1225,4924,6224,82
28.06.202125,0525,0524,1924,34
29.06.202124,3824,4523,8723,98
30.06.202123,7324,0923,524,05
01.07.202123,924,1923,3424,13
02.07.202124,3924,6423,9224,52
05.07.202124,4324,8924,224,89
06.07.202124,724,7624,224,48
07.07.202124,62524,1924,81
08.07.202124,5424,9824,3924,74
12.07.202125,326,625,326,23
13.07.202126,0427,0325,9326,49
14.07.202127,0127,0726,3527,07
15.07.202126,9627,2326,7127,01
16.07.202127,1727,3326,526,5
19.07.202126,1726,3325,8126,24
20.07.202126,1526,325,826,08
21.07.202126,126,6425,7326,46
22.07.202126,4627,526,2727,31
23.07.202127,3527,4126,5727,11
26.07.202127,0127,426,6726,69
27.07.202126,6926,925,9426,41
28.07.202126,5726,9226,2126,92
29.07.202127,2127,3126,3726,55
30.07.202126,2326,3625,0425,64
02.08.202126,0126,3525,7125,85
03.08.202125,825,922525,69
04.08.202125,6825,6824,3524,64
05.08.202125,425,424,1424,42
06.08.202124,4524,5324,0424,29
09.08.202124,0924,6424,0424,39
10.08.202124,5424,8124,1424,39
11.08.202124,2424,6423,9224,39
12.08.202124,2624,423,9824,04
13.08.202124,1824,1923,5723,68
16.08.202123,7423,8322,7923,15
17.08.202122,9323,0521,9922,88
18.08.202122,6322,9821,8322,39
19.08.202122,0922,8321,8922,52
20.08.202122,2222,7921,9922,62
23.08.202122,6922,722,1922,2
24.08.202122,823,3822,4922,57
25.08.202122,7922,7922,222,68
26.08.202122,5822,6421,8422,24
27.08.202122,3522,6422,1122,58
30.08.202122,5822,5922,122,29
31.08.202122,3222,4421,8122,13
01.09.202121,9722,8421,6122,65
02.09.202122,3822,5422,1522,38
03.09.202122,422,4821,9922,21
06.09.202122,1522,6222,0222,43
08.09.202122,2922,3821,6821,78
09.09.202121,7822,4321,522,28
10.09.202122,4822,6521,8721,93
13.09.202122,3923,0222,222,71
14.09.202122,8923,7422,8923,59
15.09.202123,6523,8923,0923,64
16.09.202123,6424,2923,4823,74
17.09.202123,7223,7523,0923,48
20.09.202123,392422,6823,11
21.09.202123,323,6823,1323,39
22.09.202123,4223,823,2923,45
23.09.202123,5224,1923,5223,94
24.09.202123,822423,523,94
27.09.202123,9524,1123,3323,59
28.09.202123,4923,6422,922,92
29.09.202123,1723,3422,923,11
30.09.202123,2823,4522,7723,07
01.10.202123,1323,7922,9423,75
04.10.202123,5223,5222,6123,45
05.10.202123,3423,4823,0823,2
06.10.202122,9223,122,5123,03
07.10.202123,2423,4222,3323,28
08.10.202123,482423,2323,45
11.10.202123,5223,8422,8722,89
13.10.202123,0223,7822,9723,61
14.10.202123,7823,7923,3423,59
15.10.202123,5923,5923,223,34
18.10.202123,1423,6822,9223,34
19.10.202123,0923,2722,4322,63
20.10.202122,7522,7522,0822,29
21.10.202121,9722,0420,7921,37
22.10.202120,821,2619,621
25.10.202121,1622,1121,0221,76
26.10.202121,2921,7820,7120,8
27.10.202120,8921,0920,5120,63
28.10.202120,4220,7820,0920,21
29.10.202120,3820,4419,7619,87
01.11.202120,1220,5119,9820,27
03.11.202119,9820,8119,8720,63
04.11.202120,5320,6720,1120,31
05.11.202120,6121,220,3820,86
08.11.202120,621,0720,5620,72
09.11.202120,6821,5420,6321,1
10.11.202121,0621,9220,9921,37
11.11.202121,6722,521,5621,94
12.11.202121,8921,9921,0721,19
16.11.202121,3621,9120,2820,87
17.11.202121,1321,6420,5620,9
18.11.202120,9421,4620,8421,04
19.11.202121,0321,6120,9621,14
22.11.202121,1821,6820,7320,73
23.11.202120,7821,5220,6321,36
24.11.202121,221,5821,1321,29
25.11.202121,422,1221,2921,6
26.11.202121,0821,4320,9121,38
29.11.202121,5621,9821,421,57
30.11.202121,5721,8320,9421,33
01.12.202121,4821,8921,121,3
02.12.202121,6822,1321,4322,02
03.12.202122,0922,7922,0122,45
06.12.202122,5222,8521,8721,98
07.12.202122,1722,321,7722,05
08.12.202122,222,5922,0922,3
09.12.202122,2522,4221,922,1
10.12.202122,222,6322,222,34
13.12.202122,4922,5822,0922,25
14.12.202122,5123,1722,2122,29
15.12.202121,8422,5821,7822,33
16.12.202122,3522,6322,2122,39
17.12.202122,1722,321,9822,2
20.12.202122,0522,0821,4321,72
21.12.202121,6121,7321,3521,39
22.12.202121,421,5621,0821,45
23.12.202121,4721,5321,1121,2
27.12.202121,321,6121,2121,45
28.12.202121,4421,6821,2521,5
29.12.202121,5721,6921,3221,51
30.12.202121,5421,8921,5321,74