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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 6,8848
KAPANIŞ 6,8716

En Düşük

DÜŞÜK 5,14

En Yüksek

YÜKSEK 9,32
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.20258,188,227,98,02
03.01.20258,018,17,928,05
06.01.20258,168,468,148,29
07.01.20258,418,528,38,38
08.01.20258,338,358,098,2
09.01.20258,158,38,18,21
10.01.20258,248,258,058,11
13.01.20258,118,498,078,21
14.01.20258,218,288,068,23
15.01.20258,318,688,38,58
16.01.20259,39,328,638,63
17.01.20258,738,758,28,2
20.01.20258,28,27,647,64
21.01.20257,77,837,577,75
22.01.20257,847,917,667,73
23.01.20257,747,847,517,57
24.01.20257,567,77,537,56
27.01.20257,517,97,467,83
28.01.20257,837,867,627,62
29.01.20257,77,77,477,48
30.01.20257,538,057,518,03
31.01.20258,038,097,747,74
03.02.20257,687,847,67,8
04.02.20257,787,87,617,68
05.02.20257,687,717,497,51
06.02.20257,527,697,427,65
07.02.20257,657,657,177,18
10.02.20257,187,57,187,45
11.02.20257,497,587,317,55
12.02.20257,477,477,117,31
13.02.20257,257,327,187,22
14.02.20257,287,657,287,58
17.02.20257,478,087,347,78
18.02.20257,777,947,717,77
19.02.20257,687,757,417,41
20.02.20257,467,67,427,47
21.02.20257,497,547,227,29
24.02.20257,317,366,926,96
25.02.20256,987,246,987,12
26.02.20257,27,2877
27.02.20256,987,456,987,24
28.02.20257,17,2477,09
05.03.20256,977,126,917,11
06.03.20257,137,246,987,06
07.03.20257,027,326,967,27
10.03.20257,217,287,027,09
11.03.20257,097,126,856,98
12.03.202577,056,876,91
13.03.20256,917,156,837,14
14.03.20257,187,517,167,47
17.03.20257,557,957,57,8
18.03.20257,757,797,617,69
19.03.20257,7387,657,91
20.03.20257,887,977,757,8
21.03.20257,737,837,717,76
24.03.20257,747,767,547,59
25.03.20257,67,87,587,65
26.03.20257,697,777,597,71
27.03.20257,777,887,627,76
28.03.20257,757,767,557,63
31.03.20257,597,617,397,39
01.04.20257,367,57,337,37
02.04.20257,387,547,37,49
03.04.20257,477,797,437,79
04.04.20257,547,547,187,24
07.04.202577,436,937,01
08.04.20257,087,116,576,59
09.04.20256,56,996,456,84
10.04.20256,796,946,656,94
11.04.20257,017,116,847,04
14.04.20257,187,37,17,25
15.04.20257,197,276,997,05
16.04.20256,987,136,947
17.04.20256,997,26,927,17
22.04.20257,147,296,977,26
23.04.20257,387,597,387,51
24.04.20257,527,877,517,81
25.04.20257,87,837,667,71
28.04.20257,757,867,637,72
29.04.20257,747,927,77,73
30.04.20257,77,857,647,77
02.05.20258,028,117,798,01
05.05.20258,038,187,77,75
06.05.20257,827,987,727,73
07.05.20257,787,827,577,65
08.05.20257,888,287,877,99
09.05.20257,978,047,87,81
12.05.20257,998,087,757,78
13.05.20257,788,127,787,97
14.05.20257,877,967,717,8
15.05.20257,787,847,657,72
16.05.20257,667,697,317,57
19.05.20257,557,77,357,57
20.05.20257,547,717,467,58
21.05.20257,547,767,517,68
22.05.20257,718,017,67,74
23.05.20257,78,177,558,02
26.05.20258,078,228,058,05
27.05.20258,098,358,098,15
28.05.20258,128,238,018,23
29.05.20258,288,558,128,4
30.05.20258,458,578,138,23
02.06.20258,318,538,048,05
03.06.20258,048,568,048,54
04.06.20258,618,788,298,31
05.06.20258,358,378,048,04
06.06.20258,058,267,988,06
09.06.20258,058,087,848,01
10.06.20258,118,368,068,26
11.06.20258,178,368,148,25
12.06.20258,238,398,188,24
13.06.20258,238,238,038,12
16.06.20258,228,538,228,44
17.06.20258,468,468,118,12
18.06.20258,128,197,968
20.06.20257,917,937,287,28
23.06.20257,327,396,876,94
24.06.20256,997,186,97,11
25.06.20257,067,166,876,87
26.06.20256,957,046,896,91
27.06.20256,876,926,746,74
30.06.20256,726,896,696,86
01.07.20256,897,136,867,07
02.07.20257,097,146,926,93
03.07.20256,967,136,97,07
04.07.20257,057,1777,14
07.07.20257,157,186,96,9
08.07.20256,916,956,86,89
09.07.20256,866,896,616,61
10.07.20256,486,56,336,41
11.07.20256,396,456,276,38
14.07.20256,46,416,276,28
15.07.20256,336,516,36,38
16.07.20256,386,436,176,26
17.07.20256,276,286,146,19
18.07.20256,126,155,925,96
21.07.202566,045,795,83
22.07.20255,855,925,715,74
23.07.20255,745,925,715,87
24.07.20255,835,945,725,9
25.07.20255,926,075,856,02
28.07.20256,056,075,815,86
29.07.20255,895,955,785,81
30.07.20255,8265,665,97
31.07.20255,896,045,825,93
01.08.20256,046,15,825,82
04.08.20255,885,915,765,8
05.08.20255,826,065,775,94
06.08.202566,035,815,81
07.08.20255,845,995,815,97
08.08.202566,015,795,8
11.08.20255,815,835,65,64
12.08.20255,675,975,675,85
13.08.20255,835,945,655,78
14.08.20255,675,75,325,4
15.08.20255,35,585,295,48
18.08.20255,555,925,495,77
19.08.20255,615,665,35,4
20.08.20255,45,485,285,32
21.08.20255,325,375,225,22
22.08.20255,265,475,255,46
25.08.20255,475,595,45,45
26.08.20255,445,525,375,41
27.08.20255,45,595,385,58
28.08.20255,645,875,65,72
29.08.20255,895,925,765,85
01.09.20255,856,275,846,05
02.09.20256,036,355,956,25
03.09.20256,46,756,276,75
04.09.20256,837,286,757,15
05.09.20257,37,457,147,3
08.09.20257,457,577,337,47
09.09.20257,457,517,147,21
10.09.20257,217,367,147,33
11.09.20257,27,537,27,38
12.09.20257,337,57,257,43
15.09.20257,427,627,337,56
16.09.20257,637,837,557,73
17.09.20257,738,027,678
18.09.202588,037,797,85
19.09.20257,847,897,457,5
22.09.20255,76,195,636,14
23.09.20256,246,466,086,34
24.09.20256,376,886,366,7
25.09.20256,76,826,226,23
26.09.20256,266,366,076,2
29.09.20256,286,386,136,28
30.09.20256,286,356,116,17
01.10.20256,256,266,116,16
02.10.20256,176,25,915,97
03.10.202566,125,966,1
06.10.20256,146,155,956,04
07.10.202566,035,815,81
08.10.20255,855,995,825,93
09.10.20255,9565,785,89
10.10.20255,945,945,695,87
13.10.20255,9165,845,87
14.10.20255,855,935,785,88
15.10.20255,865,995,85,97
16.10.20255,925,975,665,7
17.10.20255,685,895,645,87
20.10.20255,895,945,835,85
21.10.20255,876,125,766,01
22.10.20256,016,045,95,95
23.10.202566,2266,16
24.10.20256,26,285,966
27.10.20256,086,135,96,12
28.10.20256,116,166,026,06
29.10.20256,076,186,046,08
30.10.20256,036,135,956,07
31.10.20256,086,155,776,15
03.11.20256,156,315,986,09
04.11.20256,046,055,755,9
05.11.20255,946,145,856,12
06.11.20256,076,25,936,08
07.11.20255,956,145,856,13
10.11.20256,156,256,026,17
11.11.20256,186,746,186,68
12.11.20256,46,456,166,41
13.11.20256,46,496,046,1
14.11.20256,16,255,966,19
17.11.20256,076,155,976
18.11.20255,966,065,95,95
19.11.20255,945,975,835,84
21.11.20255,845,885,765,85
24.11.20255,836,015,85,91
25.11.20255,915,975,845,87
26.11.20255,916,195,96,08
27.11.20256,086,246,086,11
28.11.20256,136,186,076,16
01.12.20256,156,176,056,15
02.12.20256,196,426,166,4
03.12.20256,436,566,386,5
04.12.20256,576,646,546,6
05.12.20256,66,786,046,09
08.12.20256,26,2366,03
09.12.20255,986,095,765,89
10.12.20255,956,055,856,01
11.12.20255,966,15,945,96
12.12.202566,095,815,83
15.12.20255,916,065,885,9
16.12.20255,895,95,55,5
17.12.20255,495,495,275,31
18.12.20255,325,385,235,28
19.12.20255,275,445,255,27
22.12.20255,265,295,145,14
23.12.20255,165,355,165,28
26.12.20255,265,475,245,4
29.12.20255,385,45,285,3
30.12.20255,325,45,35,32