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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 16,9405
KAPANIŞ 16,9295

En Düşük

DÜŞÜK 13,46

En Yüksek

YÜKSEK 20,81
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20231717,0916,2216,27
03.01.202316,2716,415,5515,6
04.01.202315,6915,9215,3715,72
05.01.202315,8616,1215,5216,04
06.01.202316,0616,6116,0216,59
09.01.202316,5416,6716,1616,52
10.01.202316,3517,1816,2217,06
11.01.202317,1217,4716,8917,41
12.01.202317,3218,0817,1517,71
13.01.202317,6417,7217,0317,16
16.01.202317,1117,2216,5316,7
17.01.202316,7317,2916,7217,29
18.01.202317,4917,7317,217,34
19.01.202317,2117,5617,0317,48
20.01.202317,4517,4516,5216,7
23.01.202316,7116,861616,01
24.01.202316,0516,7515,916,65
25.01.202316,6217,1916,4916,84
26.01.202316,8917,0516,6816,85
27.01.202316,8617,2116,5816,85
30.01.202316,9317,0216,2416,4
31.01.202316,5716,8516,4116,72
01.02.202316,6516,7516,2516,51
02.02.202316,4116,8915,9516,12
03.02.202316,0516,2815,7615,91
06.02.202315,9116,0615,6815,99
07.02.202315,9916,2115,9216,03
08.02.202316,1616,3115,9616,22
09.02.202316,2216,2615,5215,59
10.02.202315,5815,8215,5515,68
13.02.202315,681615,5115,72
14.02.202315,715,7615,3315,41
15.02.202315,3915,8515,1715,72
16.02.202315,5516,0915,5315,92
17.02.202315,8416,0915,4615,57
22.02.202315,315,4615,0215,35
23.02.202315,3915,5815,0715,22
24.02.202315,2115,3414,6714,71
27.02.202314,7515,0414,5914,99
28.02.202315,0215,2114,7115
01.03.202315,1315,2514,5914,82
02.03.202314,8215,2114,7114,73
03.03.202314,7415,0714,6614,75
06.03.202314,8815,214,5415,11
07.03.202315,1615,2414,9315,23
08.03.202315,2615,5615,1815,52
09.03.202315,515,7215,415,49
10.03.202315,3815,3914,9215
13.03.202314,8714,8714,414,49
14.03.202314,5415,0114,4714,58
15.03.202314,3314,4714,0214,36
16.03.202314,4214,4714,0214,3
17.03.202314,2614,2913,9614,2
20.03.202314,2414,3313,9714,17
21.03.202314,1314,2713,8113,85
22.03.202313,8714,1113,7613,81
23.03.202313,9213,9213,4613,65
24.03.202313,6914,113,6114,01
27.03.202314,0714,3113,9214,23
28.03.202314,0914,8214,0414,61
29.03.202314,6615,2414,5615,09
30.03.202315,3716,0215,2115,53
31.03.202315,6115,8215,0115,1
03.04.202315,0615,2314,9615,09
04.04.202315,2315,2914,9715,01
05.04.202315,0515,1314,4314,68
06.04.202314,714,8514,5414,73
10.04.202314,9415,0414,7114,71
11.04.202314,915,7214,8815,65
12.04.202315,6916,1815,6815,92
13.04.202315,9816,0815,6915,78
14.04.202315,6815,9415,5815,83
17.04.202315,8415,9515,5615,79
18.04.202315,8216,0115,5215,73
19.04.202315,5615,7215,2915,38
20.04.202315,3915,5215,115,38
24.04.202315,1415,5415,0615,53
25.04.202315,4915,5714,9715,18
26.04.202315,2315,2714,6114,64
27.04.202314,6714,8614,5314,7
28.04.202314,821514,4315
02.05.202315,0115,0214,4714,53
03.05.202314,5514,614,2214,42
04.05.202314,514,6114,0914,22
05.05.202314,2714,7814,2714,77
08.05.202314,9615,3714,8215,27
09.05.202315,2515,7215,215,65
10.05.202315,7215,8915,5515,82
11.05.202315,7216,515,6716,4
12.05.202316,2216,4316,0316,33
15.05.202316,416,415,9216,22
16.05.202316,1516,3815,8815,91
17.05.202316,0616,4415,9116,31
18.05.202316,3116,3816,0316,22
19.05.202315,8615,9515,5415,91
22.05.202315,9816,215,815,92
23.05.202315,9316,3215,7715,8
24.05.202315,7615,915,5515,63
25.05.202315,8215,9315,415,58
26.05.202315,7715,8315,2215,51
29.05.202315,5615,5815,315,33
30.05.202315,515,5114,9215,06
31.05.202315,0515,2114,9515
01.06.202315,0615,3914,9515,32
02.06.202315,5116,5915,516,53
05.06.202316,6416,8816,2916,75
06.06.202316,8217,3716,7117,13
07.06.202317,317,4817,0317,38
09.06.202317,5117,9417,4517,65
12.06.202317,5917,8917,5117,61
13.06.202317,717,8117,3317,48
14.06.202317,5417,9517,417,86
15.06.202317,7917,8317,5317,7
16.06.202317,6617,8117,3717,6
19.06.202317,6617,8917,5417,81
20.06.202317,8118,0417,4717,69
21.06.202317,6918,0617,4518,01
22.06.202317,8117,917,5817,81
23.06.202317,6218,1217,5318,04
26.06.202318,0618,1117,8417,94
27.06.20231818,0817,417,65
28.06.202317,6717,7717,4817,57
29.06.202317,4917,8817,4917,79
30.06.202317,9618,1417,8417,86
03.07.202317,9518,4717,9218,38
04.07.202318,4118,4418,1718,31
05.07.202318,2518,818,1718,59
06.07.202318,418,5318,0518,27
07.07.202318,3419,2218,2818,96
10.07.202319,0519,1218,7218,87
11.07.202318,719,2218,3318,98
12.07.20231919,521919,14
13.07.202319,2119,8519,2119,81
14.07.202319,7519,8319,1719,35
17.07.202319,3519,5719,1619,53
18.07.202319,4619,7319,319,45
19.07.202319,5119,5719,0619,32
20.07.202319,519,519,1819,38
21.07.202319,419,8219,3419,72
24.07.202319,820,2119,6320,09
25.07.202320,4520,8120,2420,49
26.07.202320,4820,5420,1220,26
27.07.202320,3220,6419,6819,74
28.07.202319,8719,9619,5519,75
31.07.202319,9820,0919,8219,94
01.08.202319,819,9619,5319,88
02.08.202319,842019,5519,94
03.08.202320,0120,2119,8519,97
04.08.202319,920,0919,6319,71
07.08.202319,6219,7719,5319,53
08.08.202319,3419,5418,9819,4
09.08.202319,4519,4919,1219,3
10.08.202319,319,6719,2619,35
11.08.202319,2619,4318,9819,04
14.08.2023191918,6718,89
15.08.202318,9619,1618,3818,44
16.08.202318,3418,518,1218,22
17.08.202318,3718,4417,8917,89
18.08.202317,8418,1317,6918,01
21.08.202318,0818,117,7217,93
22.08.202318,118,2817,9218,24
23.08.202318,1618,4818,0818,25
24.08.202318,1418,3217,9118,01
25.08.202317,9918,1117,7817,89
28.08.202317,881817,7117,96
29.08.20231818,1517,8618,12
30.08.202318,218,4518,118,2
31.08.202318,1918,2417,4717,52
01.09.202317,6518,0117,617,92
04.09.202317,8117,9917,6817,77
05.09.202317,717,8317,4817,71
06.09.202317,717,8817,4317,45
08.09.202317,4417,4917,217,32
11.09.202317,4117,7217,2817,65
12.09.202317,6817,9717,6817,84
13.09.202317,918,0517,7517,86
14.09.202317,9718,5217,9118,43
15.09.202318,5618,8218,3818,55
18.09.202318,6618,818,3818,53
19.09.202318,5418,5918,2818,4
20.09.202318,4518,6918,3518,51
21.09.202318,318,3517,8818,03
22.09.202318,0418,1717,7217,97
25.09.202317,9917,9917,617,74
26.09.202317,6517,6817,1717,28
27.09.202317,3717,3916,6116,84
28.09.202316,816,9816,5916,89
29.09.202317,1217,216,7717,14
02.10.202317,1617,1816,3916,44
03.10.202316,3616,5116,0916,15
04.10.202316,1416,3916,0116,29
05.10.202316,3116,3215,815,96
06.10.202315,8315,9115,3815,85
09.10.202315,8116,2815,7316,23
10.10.202316,3216,6516,2516,64
11.10.202316,6516,7616,4116,63
13.10.202316,616,6415,9716,12
16.10.202316,3716,4115,7715,96
17.10.202315,8616,215,6915,81
18.10.202315,6915,8215,415,52
19.10.202315,5515,8915,4915,64
20.10.202315,5215,715,2715,51
23.10.202315,4515,7915,3715,67
24.10.202315,8516,3115,8116,18
25.10.202316,216,3715,8815,99
26.10.202315,9916,3815,9516,34
27.10.202316,6316,6815,8916
30.10.202316,1516,1515,6315,65
31.10.202315,7515,9115,6115,75
01.11.202315,7616,715,6816,61
03.11.202317,0517,2816,9217,17
06.11.202317,1817,3417,0317,27
07.11.202317,1117,9417,1117,78
08.11.202317,691817,3617,54
09.11.202317,6117,8817,317,36
10.11.202317,617,8717,4617,74
13.11.202317,7517,9517,617,82
14.11.202317,9518,617,8817,92
16.11.202317,8918,3117,8918,27
17.11.202318,318,4817,9317,94
20.11.202318,1618,3417,8418,31
21.11.202318,3218,3217,9118
22.11.20231818,317,8518,05
23.11.202318,0418,2417,918,08
24.11.202317,9218,1717,8717,94
27.11.202317,9518,0617,4417,56
28.11.202317,5517,7717,4117,64
29.11.202317,7917,917,417,49
30.11.202317,5417,8417,3217,75
01.12.202317,7517,9617,3717,78
04.12.202317,7517,8317,5717,69
05.12.202317,717,8217,1117,13
06.12.202317,1317,3717,0217,09
07.12.202317,1817,216,8116,95
08.12.202316,9817,6416,7717,52
11.12.202317,5317,5817,1217,29
12.12.202317,417,417,0517,15
13.12.202317,0918,2517,0618,11
14.12.202318,1519,1118,1518,62
15.12.202318,7319,0218,4218,42
18.12.202318,6418,818,5618,67
19.12.202318,718,8218,4618,74
20.12.202318,7419,0218,6518,67
21.12.202318,9519,0618,7919
22.12.202319,0919,318,9619,19
26.12.202319,2319,4119,0719,25
27.12.202319,2519,619,119,54
28.12.202319,5819,6419,3619,36