Premium
Cosan SA (CSAN)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 1.6835016835 | 2.97 | 3.05 | 2.94 | 940011 | 3.00395036 | CS |
| 4 | 0.32 | 11.8518518519 | 2.7 | 3.05 | 2.56 | 1454369 | 2.8265325 | CS |
| 12 | -1.38 | -31.3636363636 | 4.4 | 4.44 | 2.52 | 2137851 | 3.28124595 | CS |
| 26 | -0.87 | -22.3650385604 | 3.89 | 5.425 | 2.52 | 2178092 | 3.87103756 | CS |
| 52 | -1.64 | -35.1931330472 | 4.66 | 6.005 | 2.52 | 2091475 | 4.20780422 | CS |
| 156 | -12.44 | -80.4657179819 | 15.46 | 17.505 | 2.52 | 1142877 | 5.6477979 | CS |
| 260 | -16.3 | -84.3685300207 | 19.32 | 21.3 | 2.52 | 794422 | 6.8260782 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 3.02 | 0.08 | 2.72 | 2.96 | 3.05 | 2.94 | 908180 |
| 1783550400 | 2.94 | -0.07 | -2.33 | 2.99 | 3.0099999 | 2.94 | 774612 |
| 1783464000 | 3.0099999 | -0.02 | -0.66 | 3.0299999 | 3.05 | 2.955 | 957546 |
| 1783377600 | 3.0299999 | 0.15 | 5.21 | 2.97 | 3.05 | 2.97 | 1119706 |
| 1783032000 | 2.88 | 0.05 | 1.77 | 2.89 | 2.96 | 2.815 | 1223504 |
| 1782945600 | 2.83 | -0.05 | -1.74 | 2.84 | 2.84 | 2.7132 | 1527278 |
| 1782859200 | 2.88 | 0.03 | 1.05 | 2.8 | 2.88 | 2.795 | 1212620 |
| 1782772800 | 2.85 | -0.06 | -2.06 | 2.9 | 2.9 | 2.8 | 907272 |
| 1782513600 | 2.91 | 0.03 | 1.04 | 2.85 | 2.96 | 2.85 | 1762081 |
| 1782427200 | 2.88 | -0.01 | -0.35 | 2.9 | 2.975 | 2.87 | 1578692 |
| 1782340800 | 2.89 | -0.04 | -1.37 | 2.88 | 2.9049999 | 2.84 | 1246361 |
| 1782254400 | 2.93 | 0.11 | 3.90 | 2.8 | 2.94 | 2.79 | 2085728 |
| 1782168000 | 2.82 | 0.16 | 6.02 | 2.74 | 2.89 | 2.725 | 2316659 |
| 1781822400 | 2.66 | -0.06 | -2.21 | 2.73 | 2.77 | 2.645 | 1465434 |
| 1781736000 | 2.72 | 0.13 | 5.02 | 2.75 | 2.85 | 2.72 | 3528177 |
| 1781649600 | 2.59 | -0.03 | -1.15 | 2.6 | 2.6463 | 2.5701 | 961260 |
| 1781563200 | 2.62 | -0.05 | -1.87 | 2.7599999 | 2.79 | 2.56 | 1607679 |
| 1781304000 | 2.67 | 0.01 | 0.38 | 2.7 | 2.73 | 2.66 | 995861 |
| 1781217600 | 2.66 | 0.03 | 1.14 | 2.65 | 2.695 | 2.52 | 3589079 |
| 1781131200 | 2.63 | -0.06 | -2.23 | 2.63 | 2.68 | 2.62 | 2376083 |
| 1781044800 | 2.69 | 0.03 | 1.13 | 2.73 | 2.7389 | 2.61 | 3914719 |
| 1780958400 | 2.66 | -0.13 | -4.66 | 2.7599999 | 2.785 | 2.66 | 4342972 |
| 1780699200 | 2.79 | -0.08 | -2.79 | 2.8 | 2.82 | 2.73 | 2700881 |
| 1780612800 | 2.87 | 0.02 | 0.70 | 2.85 | 2.87 | 2.81 | 1009279 |
| 1780526400 | 2.85 | -0.22 | -7.17 | 2.96 | 2.98 | 2.82 | 6255964 |
| 1780440000 | 3.07 | 0.01 | 0.33 | 3.08 | 3.16 | 3.054 | 1889732 |
| 1780353600 | 3.06 | 0.06 | 2.00 | 3.0099999 | 3.115 | 2.985 | 2634054 |
| 1780094400 | 3 | -0.11 | -3.54 | 3.0099999 | 3.075 | 2.96 | 6943804 |
| 1780008000 | 3.11 | -0.07 | -2.20 | 3.14 | 3.2 | 3.04 | 3083573 |
| 1779921600 | 3.18 | -0.16 | -4.79 | 3.32 | 3.36 | 3.165 | 2777973 |
| 1779835200 | 3.34 | -0.02 | -0.60 | 3.29 | 3.365 | 3.225 | 2519455 |
| 1779489600 | 3.36 | -0.11 | -3.17 | 3.45 | 3.48 | 3.345 | 1639667 |
| 1779403200 | 3.47 | 0.02 | 0.58 | 3.38 | 3.58 | 3.355 | 1764261 |
| 1779316800 | 3.45 | 0.19 | 5.83 | 3.32 | 3.465 | 3.275 | 3372843 |
| 1779230400 | 3.2599999 | -0.27 | -7.65 | 3.41 | 3.45 | 3.25 | 2997902 |
| 1779144000 | 3.53 | 0.11 | 3.22 | 3.55 | 3.6 | 3.51 | 1164755 |
| 1778884800 | 3.42 | -0.27 | -7.32 | 3.49 | 3.57 | 3.3014 | 5249457 |
| 1778798400 | 3.69 | 0.06 | 1.65 | 3.63 | 3.755 | 3.62 | 3479859 |
| 1778712000 | 3.63 | -0.25 | -6.44 | 3.81 | 3.86 | 3.61 | 2679911 |
| 1778625600 | 3.88 | -0.12 | -3.00 | 3.99 | 4.002 | 3.86 | 1119652 |
| 1778539200 | 4 | -0.17 | -4.08 | 4.17 | 4.19 | 3.99 | 1161734 |
| 1778280000 | 4.17 | -0.01 | -0.24 | 4.33 | 4.355 | 4.155 | 1310505 |
| 1778193600 | 4.18 | -0.07 | -1.65 | 4.22 | 4.24 | 4.125 | 1260788 |
| 1778107200 | 4.25 | -0.05 | -1.16 | 4.35 | 4.37 | 4.2436999 | 918837 |
| 1778020800 | 4.3 | 0.21 | 5.13 | 4.14 | 4.32 | 4.075 | 1562335 |
| 1777934400 | 4.09 | 0.06 | 1.49 | 4.05 | 4.17 | 4.03 | 1398797 |
| 1777675200 | 4.03 | 0 | 0.00 | 4.07 | 4.07 | 3.99 | 337041 |
| 1777588800 | 4.03 | 0.11 | 2.81 | 4 | 4.04 | 3.925 | 1073923 |
| 1777502400 | 3.92 | -0.29 | -6.89 | 4.11 | 4.115 | 3.9 | 3151603 |
| 1777416000 | 4.21 | 0.22 | 5.51 | 4 | 4.215 | 3.995 | 4408331 |
| 1777329600 | 3.99 | -0.09 | -2.21 | 4.12 | 4.135 | 3.98 | 1058618 |
| 1777070400 | 4.08 | 0.03 | 0.74 | 4.0199999 | 4.08 | 3.995 | 1072984 |
| 1776984000 | 4.05 | -0.07 | -1.70 | 4.1 | 4.135 | 4.0199999 | 1381101 |
| 1776897600 | 4.12 | 0 | 0.00 | 4.19 | 4.325 | 4.11 | 1661821 |
| 1776811200 | 4.12 | -0.09 | -2.14 | 4.22 | 4.26 | 4.0599999 | 1805700 |
| 1776724800 | 4.21 | 0.02 | 0.48 | 4.18 | 4.23 | 4.135 | 2035147 |
| 1776465600 | 4.19 | -0.06 | -1.41 | 4.4 | 4.44 | 4.165 | 2573714 |
| 1776379200 | 4.25 | -0.08 | -1.85 | 4.34 | 4.36 | 4.25 | 1474126 |
| 1776292800 | 4.33 | -0.03 | -0.69 | 4.4 | 4.45 | 4.3 | 948510 |
| 1776206400 | 4.36 | -0.03 | -0.68 | 4.44 | 4.515 | 4.325 | 1971798 |
| 1776120000 | 4.39 | -0.04 | -0.90 | 4.34 | 4.4 | 4.245 | 877482 |
| 1775860800 | 4.43 | 0.12 | 2.78 | 4.43 | 4.53 | 4.35 | 1446525 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
