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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 19,6449
KAPANIŞ 19,6185

En Düşük

DÜŞÜK 15,24

En Yüksek

YÜKSEK 25,28
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.202221,8322,2321,1121,21
04.01.202221,2321,7121,0821,35
05.01.202221,3121,4220,2820,29
06.01.202220,3320,4319,6819,82
07.01.202219,8420,0819,6919,85
10.01.202219,8519,9919,4419,78
11.01.202219,7420,7719,6320,6
12.01.202220,521,4420,4121,28
13.01.202221,1221,432121,09
14.01.202221,0921,4221,0421,27
17.01.202221,2121,6121,0521,13
18.01.202221,1721,4921,0721,36
19.01.202221,5522,4721,4222,02
20.01.202222,1222,8322,1122,46
21.01.202222,2722,4221,8722,03
24.01.202222,0322,1821,521,71
25.01.202221,5722,121,4522,01
26.01.202222,1623,0822,0922,48
27.01.202222,6623,4222,6623,42
28.01.202223,0923,5922,9923,26
31.01.202223,3424,1623,1923,82
01.02.202224,0224,0623,4323,75
02.02.202223,8924,1623,5423,69
03.02.202223,6923,9623,4923,7
04.02.202223,6723,6822,7323,36
07.02.202223,1823,2122,5222,59
08.02.202222,6322,721,9122,22
09.02.202222,2222,6322,0922,41
10.02.202222,4822,5822,0522,37
11.02.202222,4622,5822,0922,33
14.02.202222,3322,7822,0922,33
15.02.202222,5322,6421,9922,35
16.02.202222,3523,122,2622,97
17.02.202223,0423,322,7822,92
18.02.202223,0423,0721,5321,81
21.02.202221,9921,9921,0521,23
22.02.202221,4321,4720,5320,57
23.02.202220,5620,7720,0820,5
24.02.202220,0920,6920,0420,56
25.02.202220,5821,2420,4521,16
02.03.202221,3822,2121,0621,86
03.03.202221,8622,521,7422,4
04.03.202222,3422,5822,2122,36
07.03.202222,2122,4121,8321,97
08.03.202222,0122,4121,6322,08
09.03.202222,1822,8722,1222,68
10.03.202222,722,8121,8522,1
11.03.202222,0522,3521,3521,59
14.03.202221,5921,8420,8721,09
15.03.202221,0421,2520,6920,95
16.03.202220,9521,0620,5621
17.03.202220,992220,8422
18.03.202221,922,8321,7122,82
21.03.202222,8122,8422,5122,7
22.03.202222,8823,8522,8723,46
23.03.202223,3524,0923,3223,77
24.03.202223,8524,7423,824,57
25.03.202224,6925,0624,424,61
28.03.202224,5724,7924,2624,64
29.03.202224,7525,2824,2224,26
30.03.202224,3524,5824,0924,3
31.03.202224,3824,5523,5923,7
01.04.202223,8324,1123,5423,85
04.04.202223,9723,9823,5323,63
05.04.202223,7123,923,3123,45
06.04.202223,323,4722,9623,34
07.04.202223,1123,2922,7823,14
08.04.20222323,4222,7723,34
11.04.202223,3723,6523,0423,07
12.04.202223,423,6223,2223,4
13.04.202223,6323,922323,18
14.04.202223,0223,2222,6923,22
18.04.202223,223,422,9823,2
19.04.202223,0523,222,3922,73
20.04.202222,6123,6222,3622,78
22.04.202222,2222,9322,0822,22
25.04.202222,0522,1821,6222,07
26.04.202221,8722,2321,6721,71
27.04.202222,0222,0921,5121,62
28.04.202221,7421,7521,2621,4
29.04.202221,6522,1120,9321,05
02.05.202221,0521,0620,1220,31
03.05.202220,3120,419,4719,84
04.05.202219,7320,0719,2120,03
05.05.202219,7919,9218,9719,2
06.05.202218,7518,8417,9718,25
09.05.202218,0518,117,0517,65
10.05.202217,8118,2117,5617,87
11.05.202217,9818,6417,6218,35
12.05.202218,218,7117,8818,57
13.05.202218,619,2418,5719,06
16.05.202218,9419,5218,5318,86
17.05.202218,9619,3718,8219,02
18.05.202218,9619,1118,1818,32
19.05.202218,3618,5518,1118,35
20.05.202218,5818,6718,1818,64
23.05.202218,7119,4118,7119,35
24.05.202219,1919,7219,0519,69
25.05.202219,5820,1219,4720,05
26.05.202220,0121,4519,9421,26
27.05.202221,3122,0621,2221,65
30.05.202221,7621,8821,3321,57
31.05.202221,742221,4921,63
01.06.202221,942221,4921,78
02.06.202222,0222,4221,4122,11
03.06.202222,1422,2321,3521,42
06.06.202221,5221,6221,0921,33
07.06.202221,0321,5120,5720,58
08.06.202220,4320,6819,9420,24
09.06.202220,3120,4919,9620,05
10.06.202219,8420,0419,4119,75
13.06.202219,5119,7418,8819,02
14.06.202219,0919,2218,2218,39
15.06.202218,6519,1118,5218,77
17.06.202218,5118,7418,2718,36
20.06.202218,4518,8718,0918,42
21.06.202218,4918,7118,218,45
22.06.202218,3518,7418,1718,51
23.06.202218,5818,7618,0818,11
24.06.202218,2318,517,9518,4
27.06.202218,618,9418,4418,6
28.06.202218,619,0718,5518,75
29.06.202218,8718,9418,4518,58
30.06.202218,3218,4718,1418,22
01.07.202218,1118,1617,6617,9
04.07.202217,7217,8917,5817,61
05.07.202217,5217,5617,0617,31
06.07.202217,1117,2116,5417,12
07.07.202217,2617,8717,2517,59
08.07.202217,6218,0617,5417,75
11.07.202217,6417,6817,3617,43
12.07.202217,4417,5217,117,16
13.07.202217,0417,1616,7816,78
14.07.202216,6717,3616,4517,16
15.07.202217,2217,3916,7317,24
18.07.202217,4217,7317,2717,43
19.07.202217,5217,7417,3317,49
20.07.202217,4317,7417,417,56
21.07.202217,5617,8317,0917,78
22.07.202217,7717,8417,3117,51
25.07.202217,6717,8117,4817,71
26.07.202217,7717,9717,4717,61
27.07.202217,718,417,6618,4
28.07.202218,3918,5918,1918,49
29.07.202218,6119,0418,4718,69
01.08.202218,6918,9318,5118,76
02.08.202218,6919,218,6619,05
03.08.202219,1419,4318,9919,24
04.08.202219,4420,319,3820,23
05.08.202220,1920,419,7719,92
08.08.202219,9820,2219,6920,08
09.08.202220,1320,3419,8820,02
10.08.202220,5421,0720,3521,03
11.08.202221,3221,3920,220,33
12.08.202220,5721,1220,5221,06
15.08.202220,4621,3520,4621,09
16.08.202221,1521,3420,6421,02
17.08.202220,9121,4620,8621,29
18.08.202221,4121,7821,1921,26
19.08.202221,1921,2120,6720,85
22.08.202220,6920,7420,3720,48
23.08.202220,4620,7520,2220,65
24.08.202220,6421,1420,620,88
25.08.202221,0221,0920,5420,79
26.08.202220,8920,9920,1420,33
29.08.202220,2521,1420,1620,69
30.08.202220,7220,8320,0520,17
31.08.202220,1820,3319,8320
01.09.202220,0220,0819,419,69
02.09.202219,6919,9119,4219,71
05.09.202219,6320,0819,5319,58
06.09.202219,5219,618,5718,85
08.09.202218,9119,0518,4418,58
09.09.202218,7419,1418,6418,9
12.09.202219,0719,3418,9719,18
13.09.202218,8219,0618,3518,49
14.09.202218,4818,8418,2818,71
15.09.202218,6318,6717,8317,84
16.09.202218,0118,1417,6517,91
19.09.202217,8318,3717,5918,26
20.09.202218,3618,5918,1918,5
21.09.202218,5118,618,1718,36
22.09.202218,5419,4218,3719,17
23.09.202218,8118,8118,0518,26
26.09.202218,2118,2517,6817,73
27.09.202217,9518,0917,3717,47
28.09.202217,4817,5217,0417,23
29.09.202217,1117,2116,7517,06
30.09.202217,0617,5516,8417,39
03.10.202217,9918,6117,7418,47
04.10.202218,9919,218,1518,28
05.10.202218,3218,4117,6717,91
06.10.202218,1318,417,9518,25
07.10.202218,2318,2816,5516,67
10.10.202215,8216,515,4115,41
11.10.202215,5316,0415,2615,68
13.10.202215,6916,2515,2416,05
14.10.202216,0616,1315,6715,71
17.10.202215,7116,3815,6516,19
18.10.202216,4116,6916,2916,42
19.10.202216,4416,716,3516,48
20.10.202216,6517,0616,3916,57
21.10.202216,5817,2316,5117,11
24.10.202216,9617,1616,8416,93
25.10.202216,9217,0616,2316,37
26.10.202216,2716,7815,9916,51
27.10.202216,6116,8116,4116,49
28.10.202216,3316,5416,0616,36
31.10.202216,1116,9315,916,88
01.11.202217,0617,916,9917,6
03.11.202217,2418,317,0218,1
04.11.202218,5219,0518,1118,72
07.11.202218,5618,917,917,95
08.11.202217,818,6517,6818,24
09.11.202218,1618,5717,9217,95
10.11.202217,421817,0717,38
11.11.202217,3518,2317,3218,11
14.11.202218,518,5617,417,74
16.11.202217,7317,917,0317,07
17.11.202216,9317,1916,517,11
18.11.202217,3117,6516,9117,06
21.11.202216,9617,416,3616,78
22.11.202216,8917,0316,416,84
23.11.202216,7316,8716,3816,5
24.11.202216,6817,3616,6417,11
25.11.202217,1117,2616,6516,81
28.11.202216,8117,1116,6917
29.11.202217,0217,8117,0217,28
30.11.202217,3118,0517,2318,05
01.12.202217,9918,0917,3917,49
02.12.202217,7418,0717,2417,62
05.12.202217,5217,7317,1117,19
06.12.202217,4117,4516,917,09
07.12.202217,0917,2616,516,61
08.12.202216,5916,7716,4216,51
09.12.202216,5416,9216,4116,66
12.12.202216,6216,7215,8816,43
13.12.202216,4316,7115,9115,94
14.12.202215,8816,0415,5615,91
15.12.202215,7916,2515,6115,84
16.12.202215,8516,0815,5515,72
19.12.202215,7916,3115,7316,21
20.12.202216,1817,0215,9616,72
21.12.202216,8417,0516,5716,83
22.12.202216,8817,1616,4616,71
23.12.202216,7317,3916,7117,31
26.12.202217,3917,4916,7716,78
27.12.202216,8717,0116,6416,92
28.12.20221717,5816,8717,31
29.12.202217,417,617,0517,14