Premium
Cosan SA (CSAN3)
BOV
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -4.27046263345 | 8.43 | 8.47 | 7.9 | 14047467 | 8.10609576 | CS |
| 4 | -1.7 | -17.4002047083 | 9.77 | 10 | 7.9 | 18483431 | 8.77865682 | CS |
| 12 | -4.33 | -34.9193548387 | 12.4 | 12.46 | 7.9 | 15303767 | 10.29824782 | CS |
| 26 | -5.6 | -40.9656181419 | 13.67 | 14.45 | 7.9 | 11942657 | 11.68881822 | CS |
| 52 | -11.13 | -57.96875 | 19.2 | 19.89 | 7.9 | 10711081 | 13.33132833 | CS |
| 156 | -13.7 | -62.9306384933 | 21.77 | 25.22 | 7.9 | 9299983 | 16.15665712 | CS |
| 260 | -9.93 | -55.1666666667 | 18 | 27.39 | 7.9 | 7316054 | 17.50904005 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939740 | 8.05 | 0.03 | 0.37 | 8.01 | 8.1 | 7.92 | 14609100 |
| 1735853400 | 8.02 | -0.14 | -1.72 | 8.18 | 8.22 | 7.9 | 16226100 |
| 1735594200 | 8.16 | 0 | 0.00 | 8.24 | 8.2899999 | 8.1 | 11329500 |
| 1735334940 | 8.16 | -0.2 | -2.39 | 8.43 | 8.47 | 8.14 | 14586800 |
| 1735248540 | 8.36 | -0.18 | -2.11 | 8.55 | 8.59 | 8.34 | 12265900 |
| 1734989340 | 8.5399999 | 0.02 | 0.23 | 8.42 | 8.61 | 8.41 | 16158700 |
| 1734730200 | 8.52 | 0.23 | 2.77 | 8.23 | 8.66 | 8.19 | 22833000 |
| 1734643800 | 8.2899999 | -0.06 | -0.72 | 8.39 | 8.46 | 8.2 | 22037400 |
| 1734557400 | 8.35 | -0.47 | -5.33 | 8.84 | 8.85 | 8.2899999 | 29283600 |
| 1734470940 | 8.82 | 0.13 | 1.50 | 8.74 | 8.97 | 8.56 | 23688700 |
| 1734384540 | 8.69 | -0.22 | -2.47 | 8.94 | 9.01 | 8.6199999 | 15207800 |
| 1734125340 | 8.91 | -0.35 | -3.78 | 9.28 | 9.3 | 8.91 | 17339900 |
| 1734039000 | 9.26 | -0.48 | -4.93 | 9.61 | 9.61 | 9.09 | 20330000 |
| 1733952540 | 9.74 | 0.13 | 1.35 | 9.66 | 10 | 9.34 | 21706400 |
| 1733866140 | 9.61 | 0.25 | 2.67 | 9.5 | 9.66 | 9.44 | 9882500 |
| 1733779740 | 9.36 | -0.04 | -0.43 | 9.48 | 9.68 | 9.35 | 21126200 |
| 1733520600 | 9.4 | -0.42 | -4.28 | 9.77 | 9.7899999 | 9.26 | 21732400 |
| 1733434200 | 9.82 | 0.1 | 1.03 | 9.84 | 10.01 | 9.74 | 17899600 |
| 1733347800 | 9.72 | -0.22 | -2.21 | 9.94 | 9.96 | 9.64 | 20680200 |
| 1733261340 | 9.94 | -0.05 | -0.50 | 10 | 10.13 | 9.81 | 13743300 |
| 1733174940 | 9.99 | -0.2 | -1.96 | 10.11 | 10.21 | 9.78 | 19262500 |
| 1732915740 | 10.19 | 0.52 | 5.38 | 9.75 | 10.19 | 9.48 | 26054300 |
| 1732829400 | 9.67 | -1.08 | -10.05 | 10.63 | 10.76 | 9.67 | 37568300 |
| 1732743000 | 10.75 | -0.26 | -2.36 | 11.02 | 11.13 | 10.75 | 15425300 |
| 1732656600 | 11.01 | -0.23 | -2.05 | 11.24 | 11.34 | 10.97 | 12525400 |
| 1732570140 | 11.24 | 0.11 | 0.99 | 11.16 | 11.37 | 11.09 | 14457400 |
| 1732310940 | 11.13 | 0.64 | 6.10 | 10.61 | 11.27 | 10.6 | 28173100 |
| 1732224600 | 10.49 | -0.51 | -4.64 | 10.92 | 10.94 | 10.49 | 20259800 |
| 1732051800 | 11 | -0.05 | -0.45 | 11.09 | 11.18 | 10.87 | 10663700 |
| 1731965340 | 11.05 | -0.25 | -2.21 | 11.4 | 11.59 | 11.05 | 16429900 |
| 1731619800 | 11.3 | -0.13 | -1.14 | 11.41 | 11.58 | 11.26 | 14720400 |
| 1731533400 | 11.43 | 0.07 | 0.62 | 11.35 | 11.46 | 11.23 | 15499900 |
| 1731446940 | 11.36 | -0.27 | -2.32 | 11.55 | 11.63 | 11.27 | 11950500 |
| 1731360540 | 11.63 | -0.04 | -0.34 | 11.61 | 11.74 | 11.45 | 7949600 |
| 1731101400 | 11.67 | -0.38 | -3.15 | 11.72 | 11.87 | 11.58 | 12046300 |
| 1731014940 | 12.05 | -0.08 | -0.66 | 12.06 | 12.27 | 12 | 11773000 |
| 1730928600 | 12.13 | 0.06 | 0.50 | 11.71 | 12.14 | 11.64 | 7381800 |
| 1730842200 | 12.07 | -0.01 | -0.08 | 12.03 | 12.13 | 11.81 | 8518000 |
| 1730755800 | 12.08 | 0.58 | 5.04 | 11.64 | 12.2 | 11.63 | 14071300 |
| 1730496600 | 11.5 | -0.34 | -2.87 | 11.91 | 11.94 | 11.48 | 10287700 |
| 1730410200 | 11.84 | -0.22 | -1.82 | 11.99 | 12.23 | 11.81 | 8184100 |
| 1730323800 | 12.06 | -0.02 | -0.17 | 12.11 | 12.28 | 12.02 | 6106200 |
| 1730237340 | 12.08 | -0.08 | -0.66 | 12.14 | 12.2 | 12.02 | 9799200 |
| 1730151000 | 12.16 | 0.41 | 3.49 | 11.87 | 12.33 | 11.81 | 21388400 |
| 1729891800 | 11.75 | -0.08 | -0.68 | 11.86 | 11.88 | 11.66 | 7369800 |
| 1729805400 | 11.83 | 0.1 | 0.85 | 11.77 | 11.83 | 11.58 | 9421600 |
| 1729719000 | 11.73 | 0.03 | 0.26 | 11.62 | 11.73 | 11.48 | 8115600 |
| 1729632600 | 11.7 | -0.04 | -0.34 | 11.71 | 11.73 | 11.49 | 12282000 |
| 1729546140 | 11.74 | -0.08 | -0.68 | 11.85 | 11.92 | 11.71 | 8917800 |
| 1729287000 | 11.82 | -0.07 | -0.59 | 12.01 | 12.09 | 11.79 | 11392300 |
| 1729200540 | 11.89 | -0.19 | -1.57 | 11.99 | 12.01 | 11.79 | 10667000 |
| 1729114140 | 12.08 | -0.01 | -0.08 | 12.13 | 12.18 | 11.97 | 13725700 |
| 1729027740 | 12.09 | -0.11 | -0.90 | 12.23 | 12.34 | 12.05 | 7906800 |
| 1728941340 | 12.2 | 0.1 | 0.83 | 12.1 | 12.29 | 12.02 | 8300300 |
| 1728682200 | 12.1 | -0.38 | -3.04 | 12.4 | 12.46 | 11.96 | 19750400 |
| 1728595740 | 12.48 | 0.08 | 0.65 | 12.26 | 12.56 | 12.25 | 10280000 |
| 1728509400 | 12.4 | -0.38 | -2.97 | 12.71 | 12.76 | 12.35 | 12677500 |
| 1728422940 | 12.78 | -0.23 | -1.77 | 12.99 | 13 | 12.7 | 8559900 |
| 1728336600 | 13.01 | -0.21 | -1.59 | 13.37 | 13.43 | 12.93 | 8704700 |
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
