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 | 0.08 | 1.54738878143 | 5.17 | 5.63 | 5.12 | 1672145 | 5.45737391 | CS |
| 4 | -0.19 | -3.49264705882 | 5.44 | 6 | 5.0101 | 1182570 | 5.43235546 | CS |
| 12 | -2.58 | -32.9501915709 | 7.83 | 8.15 | 5.0101 | 1146296 | 5.95220627 | CS |
| 26 | -3.47 | -39.7935779817 | 8.72 | 10.36 | 5.0101 | 805337 | 7.17601535 | CS |
| 52 | -9.24 | -63.768115942 | 14.49 | 15.25 | 5.0101 | 598562 | 8.4871901 | CS |
| 156 | -11.95 | -69.476744186 | 17.2 | 20.97 | 5.0101 | 404822 | 11.26380162 | CS |
| 260 | -11.22 | -68.1238615665 | 16.47 | 21.3 | 5.0101 | 375686 | 12.28387575 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738798800 | 5.25 | -0.19 | -3.49 | 5.26 | 5.36 | 5.22 | 1776916 |
| 1738712400 | 5.44 | 0.01 | 0.18 | 5.35 | 5.47 | 5.3 | 780720 |
| 1738626000 | 5.43 | 0.04 | 0.74 | 5.25 | 5.455 | 5.2 | 1349916 |
| 1738366800 | 5.39 | -0.18 | -3.23 | 5.53 | 5.63 | 5.37 | 1726040 |
| 1738280400 | 5.57 | 0.39 | 7.53 | 5.24 | 5.57 | 5.21 | 3631056 |
| 1738194000 | 5.18 | -0.06 | -1.15 | 5.17 | 5.255 | 5.12 | 872991 |
| 1738107600 | 5.24 | -0.14 | -2.60 | 5.35 | 5.35 | 5.22 | 700363 |
| 1738021200 | 5.38 | 0.24 | 4.67 | 5.33 | 5.38 | 5.245 | 1289072 |
| 1737762000 | 5.14 | -0.07 | -1.34 | 5.21 | 5.2474999 | 5.13 | 671414 |
| 1737675600 | 5.21 | 0 | 0.00 | 5.21 | 5.21 | 5.21 | 0 |
| 1737589200 | 5.21 | 0.07 | 1.36 | 5.22 | 5.33 | 5.195 | 1019051 |
| 1737502800 | 5.14 | -0.38 | -6.88 | 5.16 | 5.175 | 5.0101 | 1416174 |
| 1737157200 | 5.5199999 | -0.32 | -5.48 | 5.72 | 5.755 | 5.51 | 1099722 |
| 1737070800 | 5.84 | 0.08 | 1.39 | 6 | 6 | 5.73 | 1436321 |
| 1736984400 | 5.76 | 0.26 | 4.73 | 5.69 | 5.775 | 5.58 | 595177 |
| 1736898000 | 5.5 | 0.02 | 0.36 | 5.4 | 5.53 | 5.34 | 894993 |
| 1736811600 | 5.48 | 0.2 | 3.79 | 5.38 | 5.61 | 5.375 | 699885 |
| 1736552400 | 5.28 | -0.12 | -2.22 | 5.38 | 5.43 | 5.265 | 655771 |
| 1736379600 | 5.4 | -0.21 | -3.74 | 5.44 | 5.46 | 5.35 | 1265032 |
| 1736293200 | 5.61 | 0.05 | 0.90 | 5.63 | 5.79 | 5.5599999 | 1590506 |
| 1736206800 | 5.5599999 | 0.33 | 6.31 | 5.43 | 5.635 | 5.37 | 1145823 |
| 1735947600 | 5.23 | -0.11 | -2.06 | 5.26 | 5.32 | 5.21 | 1226618 |
| 1735861200 | 5.34 | -0.1 | -1.84 | 5.28 | 5.48 | 5.09 | 1465479 |
| 1735688400 | 5.44 | 0.07 | 1.30 | 5.38 | 5.495 | 5.37 | 876440 |
| 1735602000 | 5.37 | -0.01 | -0.19 | 5.38 | 5.39 | 5.245 | 1266756 |
| 1735342800 | 5.38 | -0.13 | -2.36 | 5.41 | 5.5099 | 5.315 | 1381777 |
| 1735256400 | 5.51 | -0.09 | -1.61 | 5.51 | 5.615 | 5.46 | 909419 |
| 1735077840 | 5.6 | 0.01 | 0.18 | 5.6 | 5.61 | 5.55 | 88254 |
| 1734997200 | 5.59 | -0.03 | -0.53 | 5.58 | 5.605 | 5.5 | 1138917 |
| 1734738000 | 5.62 | 0.17 | 3.12 | 5.5199999 | 5.698244 | 5.42 | 1408775 |
| 1734651600 | 5.45 | 0.08 | 1.49 | 5.48 | 5.555 | 5.3949999 | 1362264 |
| 1734565200 | 5.37 | -0.48 | -8.21 | 5.64 | 5.6449999 | 5.295 | 2343247 |
| 1734478800 | 5.85 | 0.18 | 3.17 | 5.63 | 5.89 | 5.57 | 1439780 |
| 1734392400 | 5.67 | -0.24 | -4.06 | 5.79 | 5.925 | 5.63 | 1485731 |
| 1734133200 | 5.91 | -0.21 | -3.43 | 6.0599999 | 6.08 | 5.9 | 1419973 |
| 1734046800 | 6.12 | -0.41 | -6.28 | 6.33 | 6.33 | 6.0199999 | 1472913 |
| 1733960400 | 6.53 | 0.18 | 2.83 | 6.34 | 6.6849999 | 6.1501 | 2307266 |
| 1733874000 | 6.35 | 0.19 | 3.08 | 6.2699999 | 6.39 | 6.22 | 913120 |
| 1733787600 | 6.16 | -0.03 | -0.48 | 6.3 | 6.39 | 6.15 | 1113677 |
| 1733528400 | 6.19 | -0.31 | -4.77 | 6.39 | 6.3978 | 6.0797 | 1333925 |
| 1733442000 | 6.5 | 0.02 | 0.31 | 6.65 | 6.6833 | 6.4617 | 939859 |
| 1733355600 | 6.48 | -0.08 | -1.22 | 6.51 | 6.575 | 6.39 | 1226126 |
| 1733269200 | 6.5599999 | -0.01 | -0.15 | 6.51 | 6.57 | 6.43 | 944496 |
| 1733182800 | 6.57 | -0.04 | -0.61 | 6.6 | 6.7398 | 6.54 | 1038713 |
| 1732917840 | 6.61 | -0.71 | -9.70 | 6.3 | 6.79 | 6.23 | 1932156 |
| 1732750800 | 7.32 | -0.29 | -3.81 | 7.57 | 7.62 | 7.29 | 1214185 |
| 1732664400 | 7.61 | -0.12 | -1.55 | 7.73 | 7.745 | 7.535 | 498747 |
| 1732578000 | 7.73 | 0.13 | 1.71 | 7.77 | 7.815 | 7.61 | 558689 |
| 1732318800 | 7.6 | 0.38 | 5.26 | 7.41 | 7.735 | 7.405 | 1323398 |
| 1732232400 | 7.22 | -0.39 | -5.12 | 7.36 | 7.41 | 7.22 | 1041382 |
| 1732146000 | 7.61 | -0.02 | -0.26 | 7.59 | 7.71 | 7.59 | 311937 |
| 1732059600 | 7.63 | -0.1 | -1.29 | 7.6 | 7.74 | 7.58 | 511413 |
| 1731973200 | 7.73 | -0.13 | -1.65 | 7.91 | 8.06 | 7.69 | 1000282 |
| 1731714000 | 7.86 | 0.08 | 1.03 | 8.05 | 8.15 | 7.85 | 429192 |
| 1731627600 | 7.78 | -0.04 | -0.51 | 7.9 | 8.0084 | 7.75 | 542315 |
| 1731541200 | 7.82 | -0.05 | -0.64 | 7.83 | 7.88 | 7.73 | 592762 |
| 1731454800 | 7.87 | -0.2 | -2.48 | 7.88 | 7.93 | 7.775 | 586171 |
| 1731368400 | 8.07 | -0.07 | -0.86 | 7.92 | 8.1 | 7.89 | 677813 |
| 1731109200 | 8.14 | -0.29 | -3.44 | 8.19 | 8.2 | 7.975 | 415196 |
| 1731022800 | 8.43 | -0.01 | -0.12 | 8.58 | 8.64 | 8.43 | 359952 |
| 1730936400 | 8.44 | 0.14 | 1.69 | 8.18 | 8.5 | 8.16 | 416259 |
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
