Premium
Cosan SA (CSAN3)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.33 | -11.8327402135 | 11.24 | 11.34 | 9.48 | 22167160 | 10.14958869 | CS |
| 4 | -2.12 | -17.6226101413 | 12.03 | 12.27 | 9.48 | 16147733 | 10.86804178 | CS |
| 12 | -2.84 | -22.2745098039 | 12.75 | 13.76 | 9.48 | 12539272 | 11.84974902 | CS |
| 26 | -3.8 | -27.7169948942 | 13.71 | 14.45 | 9.48 | 10845553 | 12.61439633 | CS |
| 52 | -7.84 | -44.1690140845 | 17.75 | 19.89 | 9.48 | 9811012 | 14.20072133 | CS |
| 156 | -12.09 | -54.9545454545 | 22 | 25.22 | 9.48 | 8983129 | 16.62223127 | CS |
| 260 | -6.3025 | -38.8743253662 | 16.2125 | 27.39 | 9.48 | 7066026 | 17.84308078 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1728077400 | 13.22 | 0.13 | 0.99 | 12.98 | 13.25 | 12.98 | 7536700 |
| 1727991000 | 13.09 | -0.44 | -3.25 | 13.37 | 13.39 | 12.84 | 11212600 |
| 1727904540 | 13.53 | 0.18 | 1.35 | 13.4 | 13.76 | 13.4 | 10332100 |
| 1727818200 | 13.35 | 0.27 | 2.06 | 13.16 | 13.35 | 13.02 | 15133100 |
| 1727731800 | 13.08 | -0.11 | -0.83 | 13.25 | 13.42 | 13.07 | 13610000 |
| 1727472600 | 13.19 | 0.28 | 2.17 | 12.93 | 13.28 | 12.92 | 19980300 |
| 1727386140 | 12.91 | 0.39 | 3.12 | 12.6 | 13.02 | 12.58 | 12289100 |
| 1727299740 | 12.52 | -0.19 | -1.49 | 12.78 | 12.81 | 12.5 | 9301200 |
| 1727213400 | 12.71 | 0.44 | 3.59 | 12.41 | 12.78 | 12.38 | 9935600 |
| 1727127000 | 12.27 | -0.3 | -2.39 | 12.52 | 12.55 | 12.25 | 11457400 |
| 1726867800 | 12.57 | -0.43 | -3.31 | 12.97 | 12.99 | 12.46 | 14761900 |
| 1726781400 | 13 | -0.1 | -0.76 | 13.23 | 13.29 | 12.98 | 8820300 |
| 1726695000 | 13.1 | -0.27 | -2.02 | 13.32 | 13.44 | 13.1 | 12103900 |
| 1726608600 | 13.37 | 0.24 | 1.83 | 13.42 | 13.46 | 13.17 | 12118900 |
| 1726522200 | 13.13 | 0.05 | 0.38 | 13.07 | 13.22 | 13.02 | 4946800 |
| 1726263000 | 13.08 | 0.18 | 1.40 | 12.9 | 13.26 | 12.9 | 8352200 |
| 1726176540 | 12.9 | -0.05 | -0.39 | 12.97 | 13.02 | 12.75 | 6091000 |
| 1726090140 | 12.95 | 0.41 | 3.27 | 12.55 | 13.01 | 12.54 | 9037000 |
| 1726003740 | 12.54 | -0.25 | -1.95 | 12.75 | 12.76 | 12.43 | 11690200 |
| 1725917400 | 12.79 | -0.15 | -1.16 | 12.95 | 13.04 | 12.75 | 7734500 |
| 1725658200 | 12.94 | -0.51 | -3.79 | 13.38 | 13.43 | 12.89 | 7389800 |
| 1725571800 | 13.45 | 0.01 | 0.07 | 13.39 | 13.49 | 13.24 | 10875900 |
| 1725485400 | 13.44 | 0.32 | 2.44 | 13.23 | 13.53 | 13.13 | 7632200 |
| 1725399000 | 13.12 | 0 | 0.00 | 13.16 | 13.25 | 13.05 | 10079900 |
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
