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

2024 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 14,1326
KAPANIŞ 14,0752

En Düşük

DÜŞÜK 8,1

En Yüksek

YÜKSEK 19,89
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.202419,3819,4819,0519,22
03.01.202419,219,5719,1219,3
04.01.202419,319,3318,9119,04
05.01.20241919,3518,9519,19
08.01.202419,1519,5219,0719,52
09.01.202419,4319,6719,3619,43
10.01.202419,4819,5419,119,22
11.01.202419,2619,5819,2219,22
12.01.202419,2519,8919,2519,52
15.01.202419,5319,619,319,55
16.01.202419,3519,4118,3518,35
17.01.202418,2918,3818,118,11
18.01.202418,1518,2317,6717,82
19.01.202417,8218,217,4818,08
22.01.202418,1318,3317,9218,08
23.01.202418,1118,7118,0418,55
24.01.202418,718,8218,4118,44
25.01.202418,4418,6918,3818,46
26.01.202418,5518,6618,318,57
29.01.202418,618,7718,1318,25
30.01.202418,2318,317,9718,26
31.01.202418,3618,7818,2718,27
01.02.202418,3518,5918,1618,56
02.02.202418,6718,8217,9517,95
05.02.20241818,2417,8518,08
06.02.202418,0818,6218,0418,55
07.02.202418,4918,8318,4218,58
08.02.202418,4618,5918,2218,45
09.02.202418,5118,8818,2618,51
14.02.202418,1918,4418,0718,23
15.02.202418,3718,7118,3218,58
16.02.202418,6518,9918,5318,94
19.02.20241919,0818,6218,81
20.02.202418,6518,8718,6418,77
21.02.202418,7618,7718,3518,55
22.02.202418,618,6118,0318,15
23.02.202418,1218,3117,7417,74
26.02.202417,741817,7217,94
27.02.202418,218,3718,0818,29
28.02.202418,2318,2317,4817,52
29.02.202417,4617,5116,8917
01.03.202417,0817,1316,7316,79
04.03.202416,7916,916,616,6
05.03.202416,5516,6516,2716,35
06.03.202416,416,4816,1816,27
07.03.202416,2716,3816,0216,13
08.03.202416,0416,5315,9716,41
11.03.202416,3516,7216,2516,51
12.03.202416,6716,7416,516,66
13.03.202416,5816,8516,5816,72
14.03.202416,7216,7816,5516,58
15.03.202416,5816,8116,416,42
18.03.202416,4516,5416,2616,36
19.03.202416,6516,716,3916,52
20.03.202416,5216,8516,5116,84
21.03.202416,8816,9416,5416,69
22.03.202416,6316,716,3816,42
25.03.202416,3916,4516,1616,2
26.03.202416,216,2515,9816,01
27.03.202416,1216,2215,8416,22
28.03.202416,2216,5115,9816,2
01.04.202416,3616,415,6815,73
02.04.202415,8615,8615,4515,45
03.04.202415,5115,5715,315,57
04.04.202415,7115,9215,3815,5
05.04.202415,515,5315,2315,27
08.04.202415,3115,8715,2115,8
09.04.202415,9416,0715,8115,95
10.04.202415,9115,9315,515,56
11.04.202415,5515,5915,0115,01
12.04.202415,0315,3314,8814,88
15.04.202414,9514,9514,2814,4
16.04.202414,314,3414,0914,13
17.04.202414,314,5514,1814,4
18.04.202414,4414,7114,2814,37
19.04.202414,3414,5414,3114,42
22.04.202414,4514,8114,3914,57
23.04.202414,514,7714,3514,42
24.04.202414,4614,5714,2914,29
25.04.202414,2914,4714,2114,36
26.04.202414,4414,8814,3714,76
29.04.202414,7814,8814,5714,68
30.04.202414,614,6814,4614,5
02.05.202414,7514,914,4514,45
03.05.202414,5514,914,5514,74
06.05.202414,7414,7514,214,23
07.05.202414,2514,6914,2214,66
08.05.202414,5214,7814,4814,76
09.05.202414,6114,6514,2614,54
10.05.202414,5114,6314,2814,28
13.05.202414,314,4714,2114,35
14.05.202414,3214,5314,3214,41
15.05.202414,3814,5314,2914,38
16.05.202414,4814,5714,314,51
17.05.202414,4714,514,1514,33
20.05.202414,3114,4514,1714,21
21.05.202414,3114,5714,2614,38
22.05.202414,3814,4814,0714,07
23.05.202414,114,1813,8713,92
24.05.202413,9414,2513,8913,99
27.05.202414,0314,214,0214,07
28.05.202414,214,2213,8113,88
29.05.202413,8513,9913,5613,84
31.05.202414,0614,1613,6213,62
03.06.202413,7113,8413,613,61
04.06.202413,6113,6713,3213,35
05.06.202413,4113,4213,1713,28
06.06.202412,913,0512,6813,05
07.06.202412,8712,9712,6612,72
10.06.202412,7212,8712,612,74
11.06.202412,7712,9212,712,83
12.06.202412,9112,9512,3112,31
13.06.202412,3512,5712,3112,46
14.06.202412,4612,7912,3512,67
17.06.202412,712,7312,4612,48
18.06.202412,4912,7312,4312,49
19.06.202412,4712,8112,3112,77
20.06.202412,881312,6112,68
21.06.202412,6813,0212,5712,89
24.06.202413,0413,3112,9813,2
25.06.202413,1713,3613,0713,18
26.06.202413,1313,4813,1113,39
27.06.202413,4113,813,3813,77
28.06.202413,7813,8513,4313,54
01.07.202413,5313,8113,4913,59
02.07.202413,6413,7813,4713,47
03.07.202413,6714,0413,6613,9
04.07.20241414,2113,9414,14
05.07.202414,1314,3114,0314,1
08.07.202414,1414,2413,8213,97
09.07.202413,914,2113,8614,08
10.07.202414,3114,4313,9414,03
11.07.202414,1514,4314,1414,3
12.07.202414,3114,3514,114,28
15.07.202414,3514,4214,1814,31
16.07.202414,314,4314,2214,33
17.07.202414,3414,4514,2614,3
18.07.202414,2814,3313,8113,88
19.07.202413,8114,0813,814,03
22.07.202413,9714,113,9214,05
23.07.20241414,0613,6713,69
24.07.202413,6913,7213,5113,57
25.07.202413,5413,6513,3613,55
26.07.202413,5913,8813,413,7
29.07.202413,713,7313,413,44
30.07.202413,3613,4313,2713,38
31.07.202413,4413,5613,2613,37
01.08.202413,4513,551313,07
02.08.202413,0913,2612,8813
05.08.202412,6712,8512,5612,8
06.08.202412,8213,1112,6213
07.08.202413,0613,1912,8413,19
08.08.202413,1913,3413,113,3
09.08.202413,3813,6113,3513,61
12.08.202413,6813,7413,4513,48
13.08.202413,5113,7713,4913,71
14.08.202413,513,5913,3513,51
15.08.202413,513,8313,2413,69
16.08.202413,8613,9813,4213,43
19.08.202413,5513,9713,4613,94
20.08.202413,9413,9413,7513,87
21.08.202413,914,1613,8713,93
22.08.202413,8814,0313,6713,69
23.08.202413,7714,1413,7513,97
26.08.202414,0814,1813,9314,04
27.08.202414,1514,1513,9313,96
28.08.202413,9113,9113,5413,66
29.08.202413,6313,6813,3713,44
30.08.202413,3213,4413,2613,36
02.09.202413,3413,3913,0913,11
03.09.202413,1613,2513,0513,12
04.09.202413,2313,5313,1313,4
05.09.202413,3913,4913,2413,42
06.09.202413,3813,4312,8912,89
09.09.202412,9513,0412,7512,76
10.09.202412,7512,7612,4312,49
11.09.202412,5513,0112,5412,97
12.09.202412,9713,0212,7512,84
13.09.202412,913,2612,913,04
16.09.202413,0713,2213,0213,13
17.09.202413,4213,4613,1713,4
18.09.202413,3213,4413,113,1
19.09.202413,2313,2912,9812,99
20.09.202412,9712,9912,4612,56
23.09.202412,5212,5512,2512,25
24.09.202412,4112,7812,3812,72
25.09.202412,7812,8112,512,5
26.09.202412,613,0212,5812,96
27.09.202412,9313,2812,9213,15
30.09.202413,2513,4213,0713,08
01.10.202413,1613,3513,0213,31
02.10.202413,413,7613,413,53
03.10.202413,3713,3912,8413,09
04.10.202412,9813,2512,9813,25
07.10.202413,3713,4312,9313,05
08.10.202412,991312,712,8
09.10.202412,7112,7612,3512,44
10.10.202412,2612,5612,2512,48
11.10.202412,412,4611,9612,1
14.10.202412,112,2912,0212,24
15.10.202412,2312,3412,0512,12
16.10.202412,1312,1811,9712,06
17.10.202411,9912,0111,7911,89
18.10.202412,0112,0911,7911,81
21.10.202411,8511,9211,7111,73
22.10.202411,7111,7311,4911,69
23.10.202411,6211,7311,4811,73
24.10.202411,7711,8211,5811,82
25.10.202411,8611,8811,6611,75
28.10.202411,8712,3311,8112,07
29.10.202412,1412,212,0212,09
30.10.202412,1112,2812,0312,03
31.10.202411,9912,2311,8211,82
01.11.202411,9111,9411,4811,5
04.11.202411,6412,211,6312,08
05.11.202412,0312,1311,8112,07
06.11.202411,7112,1411,6412,13
07.11.202412,0612,271212,05
08.11.202411,7211,8711,5811,67
11.11.202411,6111,7411,4511,63
12.11.202411,5511,6311,2711,36
13.11.202411,3511,4611,2311,43
14.11.202411,4111,5811,2611,3
18.11.202411,411,5911,0511,05
19.11.202411,0911,1810,8711
21.11.202410,9210,9410,4910,49
22.11.202410,6111,2710,611,13
25.11.202411,1611,3711,0911,24
26.11.202411,2411,3410,9711,01
27.11.202411,0211,1310,7510,75
28.11.202410,6310,769,679,67
29.11.20249,7510,199,4810,19
02.12.202410,1110,219,789,99
03.12.20241010,139,819,94
04.12.20249,949,969,649,72
05.12.20249,8410,019,749,82
06.12.20249,779,799,269,4
09.12.20249,489,689,359,36
10.12.20249,59,669,449,61
11.12.20249,66109,349,74
12.12.20249,619,619,099,26
13.12.20249,289,38,918,91
16.12.20248,949,018,628,69
17.12.20248,748,978,568,82
18.12.20248,848,858,298,35
19.12.20248,398,468,28,29
20.12.20248,238,668,198,52
23.12.20248,428,618,418,54
26.12.20248,558,598,348,36
27.12.20248,438,478,148,16
30.12.20248,248,298,18,16