Cosan S.A. CSAN3
BMFBOVESPA · Brezilya · Kamu Hizmetleri
BRL 3,98+0,02 (+%0,51)
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · BRL · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | BRL 3,95 | -%0,25 | BRL 4,00 | BRL 4,02 | BRL 3,84 | 21,12M |
| 2026-09-30 | BRL 3,96 | +%6,45 | BRL 3,81 | BRL 3,99 | BRL 3,75 | 42,60M |
| 2026-09-29 | BRL 3,72 | -%0,53 | BRL 3,74 | BRL 3,76 | BRL 3,65 | 32,57M |
| 2026-09-28 | BRL 3,74 | -%2,09 | BRL 3,80 | BRL 3,86 | BRL 3,72 | 20,40M |
| 2026-09-25 | BRL 3,82 | +%0,26 | BRL 3,79 | BRL 3,89 | BRL 3,73 | 16,60M |
| 2026-09-24 | BRL 3,81 | -%2,06 | BRL 3,87 | BRL 3,95 | BRL 3,79 | 24,49M |
| 2026-09-23 | BRL 3,89 | +%4,01 | BRL 3,68 | BRL 3,91 | BRL 3,66 | 35,36M |
| 2026-09-22 | BRL 3,74 | -%0,27 | BRL 3,74 | BRL 3,78 | BRL 3,64 | 21,97M |
| 2026-09-21 | BRL 3,75 | +%2,74 | BRL 3,69 | BRL 3,75 | BRL 3,62 | 21,63M |
| 2026-09-18 | BRL 3,65 | -%0,54 | BRL 3,62 | BRL 3,69 | BRL 3,57 | 33,56M |
| 2026-09-17 | BRL 3,67 | +%0,55 | BRL 3,67 | BRL 3,72 | BRL 3,58 | 28,81M |
| 2026-09-16 | BRL 3,65 | +%3,11 | BRL 3,52 | BRL 3,70 | BRL 3,50 | 42,47M |
| 2026-09-15 | BRL 3,54 | -%1,94 | BRL 3,62 | BRL 3,64 | BRL 3,51 | 30,00M |
| 2026-09-14 | BRL 3,61 | -%2,43 | BRL 3,60 | BRL 3,69 | BRL 3,58 | 26,04M |
| 2026-09-11 | BRL 3,70 | -%3,90 | BRL 3,87 | BRL 3,87 | BRL 3,69 | 35,92M |
| 2026-09-10 | BRL 3,85 | +%1,58 | BRL 3,76 | BRL 3,91 | BRL 3,72 | 41,74M |
| 2026-09-09 | BRL 3,79 | -%3,07 | BRL 3,87 | BRL 3,89 | BRL 3,76 | 24,60M |
| 2026-09-08 | BRL 3,91 | +%2,89 | BRL 3,88 | BRL 4,03 | BRL 3,84 | 49,55M |
| 2026-09-04 | BRL 3,80 | -%0,52 | BRL 3,80 | BRL 3,85 | BRL 3,70 | 24,43M |
| 2026-09-03 | BRL 3,82 | +%0,79 | BRL 3,90 | BRL 3,92 | BRL 3,74 | 43,73M |
| 2026-09-02 | BRL 3,79 | -%4,53 | BRL 4,00 | BRL 4,02 | BRL 3,73 | 91,29M |
| 2026-09-01 | BRL 3,97 | +%1,79 | BRL 3,94 | BRL 4,10 | BRL 3,90 | 37,01M |
| 2026-08-31 | BRL 3,90 | +%3,45 | BRL 3,80 | BRL 3,94 | BRL 3,77 | 38,86M |
| 2026-08-28 | BRL 3,77 | +%1,62 | BRL 3,71 | BRL 3,77 | BRL 3,60 | 27,34M |
| 2026-08-27 | BRL 3,71 | %0,00 | BRL 3,71 | BRL 3,80 | BRL 3,65 | 21,53M |
| 2026-08-26 | BRL 3,71 | -%1,07 | BRL 3,73 | BRL 3,82 | BRL 3,65 | 34,63M |
| 2026-08-25 | BRL 3,75 | +%7,14 | BRL 3,50 | BRL 3,75 | BRL 3,48 | 42,51M |
| 2026-08-24 | BRL 3,50 | -%3,85 | BRL 3,58 | BRL 3,63 | BRL 3,50 | 23,64M |
| 2026-08-21 | BRL 3,64 | +%8,01 | BRL 3,38 | BRL 3,64 | BRL 3,38 | 37,68M |
| 2026-08-20 | BRL 3,37 | -%0,59 | BRL 3,48 | BRL 3,52 | BRL 3,29 | 41,90M |
| 2026-08-19 | BRL 3,39 | +%8,31 | BRL 3,20 | BRL 3,39 | BRL 3,18 | 50,53M |
| 2026-08-18 | BRL 3,13 | -%2,80 | BRL 3,23 | BRL 3,35 | BRL 3,09 | 37,60M |
| 2026-08-17 | BRL 3,22 | -%2,72 | BRL 3,39 | BRL 3,41 | BRL 3,12 | 55,29M |
| 2026-08-14 | BRL 3,31 | -%0,30 | BRL 3,29 | BRL 3,31 | BRL 3,19 | 26,02M |
| 2026-08-13 | BRL 3,32 | +%3,43 | BRL 3,20 | BRL 3,32 | BRL 3,20 | 23,48M |
| 2026-08-12 | BRL 3,21 | -%2,13 | BRL 3,30 | BRL 3,33 | BRL 3,18 | 40,84M |
| 2026-08-11 | BRL 3,28 | -%10,63 | BRL 3,45 | BRL 3,46 | BRL 3,28 | 44,12M |
| 2026-08-07 | BRL 3,67 | -%3,17 | BRL 3,78 | BRL 3,80 | BRL 3,64 | 31,09M |
| 2026-08-06 | BRL 3,79 | -%3,07 | BRL 3,87 | BRL 3,91 | BRL 3,78 | 20,50M |
| 2026-08-05 | BRL 3,91 | -%3,46 | BRL 4,08 | BRL 4,09 | BRL 3,90 | 18,90M |
| 2026-08-04 | BRL 4,05 | -%1,22 | BRL 4,18 | BRL 4,19 | BRL 3,95 | 29,00M |
| 2026-08-03 | BRL 4,10 | +%0,74 | BRL 4,12 | BRL 4,15 | BRL 4,01 | 22,77M |
| 2026-07-31 | BRL 4,07 | +%2,01 | BRL 3,96 | BRL 4,11 | BRL 3,90 | 11,97M |
| 2026-07-30 | BRL 3,99 | +%2,57 | BRL 3,92 | BRL 4,01 | BRL 3,88 | 17,16M |
| 2026-07-29 | BRL 3,89 | -%2,75 | BRL 3,98 | BRL 4,02 | BRL 3,88 | 15,79M |
| 2026-07-28 | BRL 4,00 | +%1,27 | BRL 4,04 | BRL 4,08 | BRL 3,96 | 16,35M |
| 2026-07-27 | BRL 3,95 | +%3,95 | BRL 3,84 | BRL 3,95 | BRL 3,83 | 12,35M |
| 2026-07-24 | BRL 3,80 | -%2,56 | BRL 3,85 | BRL 3,90 | BRL 3,79 | 10,14M |
| 2026-07-23 | BRL 3,90 | -%0,51 | BRL 3,90 | BRL 3,94 | BRL 3,86 | 10,50M |
| 2026-07-22 | BRL 3,92 | +%3,70 | BRL 3,80 | BRL 3,95 | BRL 3,79 | 19,27M |
| 2026-07-21 | BRL 3,78 | -%1,05 | BRL 3,82 | BRL 3,82 | BRL 3,69 | 13,01M |
| 2026-07-20 | BRL 3,82 | -%0,52 | BRL 3,85 | BRL 3,89 | BRL 3,77 | 14,95M |
| 2026-07-17 | BRL 3,84 | -%1,03 | BRL 3,85 | BRL 3,95 | BRL 3,80 | 15,37M |
| 2026-07-16 | BRL 3,88 | -%1,27 | BRL 3,91 | BRL 3,94 | BRL 3,85 | 17,67M |
| 2026-07-15 | BRL 3,93 | +%1,03 | BRL 3,89 | BRL 3,99 | BRL 3,83 | 18,10M |
| 2026-07-14 | BRL 3,89 | -%0,26 | BRL 3,92 | BRL 3,94 | BRL 3,86 | 11,36M |
| 2026-07-13 | BRL 3,90 | -%4,18 | BRL 4,06 | BRL 4,10 | BRL 3,88 | 16,61M |
| 2026-07-10 | BRL 4,07 | +%5,44 | BRL 3,99 | BRL 4,07 | BRL 3,93 | 28,05M |
| 2026-07-09 | BRL 3,86 | +%2,93 | BRL 3,73 | BRL 3,89 | BRL 3,72 | 16,37M |
| 2026-07-08 | BRL 3,75 | -%2,34 | BRL 3,82 | BRL 3,87 | BRL 3,75 | 11,30M |
| 2026-07-07 | BRL 3,84 | %0,00 | BRL 3,90 | BRL 3,90 | BRL 3,78 | 10,30M |
| 2026-07-06 | BRL 3,84 | +%1,59 | BRL 3,75 | BRL 3,92 | BRL 3,75 | 29,99M |
| 2026-07-03 | BRL 3,78 | +%1,61 | BRL 3,75 | BRL 3,83 | BRL 3,72 | 14,12M |
| 2026-07-02 | BRL 3,72 | +%0,54 | BRL 3,70 | BRL 3,80 | BRL 3,62 | 19,10M |
| 2026-07-01 | BRL 3,70 | %0,00 | BRL 3,64 | BRL 3,70 | BRL 3,52 | 42,88M |
| 2026-06-30 | BRL 3,70 | -%0,27 | BRL 3,68 | BRL 3,71 | BRL 3,60 | 21,68M |
| 2026-06-29 | BRL 3,71 | -%1,33 | BRL 3,74 | BRL 3,76 | BRL 3,60 | 27,53M |
| 2026-06-26 | BRL 3,76 | +%1,35 | BRL 3,69 | BRL 3,81 | BRL 3,65 | 22,95M |
| 2026-06-25 | BRL 3,71 | +%0,27 | BRL 3,74 | BRL 3,84 | BRL 3,70 | 23,25M |
| 2026-06-24 | BRL 3,70 | -%1,33 | BRL 3,71 | BRL 3,75 | BRL 3,64 | 27,88M |
| 2026-06-23 | BRL 3,75 | +%2,74 | BRL 3,60 | BRL 3,81 | BRL 3,58 | 43,30M |
| 2026-06-22 | BRL 3,65 | +%4,58 | BRL 3,50 | BRL 3,70 | BRL 3,48 | 39,82M |
| 2026-06-19 | BRL 3,49 | +%2,65 | BRL 3,41 | BRL 3,49 | BRL 3,38 | 39,01M |
| 2026-06-18 | BRL 3,40 | -%2,02 | BRL 3,48 | BRL 3,55 | BRL 3,38 | 32,63M |
| 2026-06-17 | BRL 3,47 | +%6,12 | BRL 3,40 | BRL 3,57 | BRL 3,39 | 94,07M |
| 2026-06-16 | BRL 3,27 | %0,00 | BRL 3,25 | BRL 3,34 | BRL 3,21 | 33,40M |
| 2026-06-15 | BRL 3,27 | -%2,10 | BRL 3,44 | BRL 3,46 | BRL 3,21 | 44,83M |
| 2026-06-12 | BRL 3,34 | -%0,89 | BRL 3,30 | BRL 3,41 | BRL 3,30 | 33,87M |
| 2026-06-11 | BRL 3,37 | %0,00 | BRL 3,38 | BRL 3,41 | BRL 3,20 | 74,48M |
| 2026-06-10 | BRL 3,37 | -%0,88 | BRL 3,37 | BRL 3,44 | BRL 3,35 | 33,75M |
| 2026-06-09 | BRL 3,40 | -%0,87 | BRL 3,48 | BRL 3,51 | BRL 3,33 | 45,55M |
| 2026-06-08 | BRL 3,43 | -%4,46 | BRL 3,54 | BRL 3,60 | BRL 3,42 | 45,25M |
| 2026-06-05 | BRL 3,59 | +%0,28 | BRL 3,57 | BRL 3,64 | BRL 3,47 | 40,51M |
| 2026-06-03 | BRL 3,58 | -%7,73 | BRL 3,80 | BRL 3,80 | BRL 3,58 | 66,79M |
| 2026-06-02 | BRL 3,88 | %0,00 | BRL 3,89 | BRL 3,97 | BRL 3,84 | 30,76M |
| 2026-06-01 | BRL 3,88 | +%2,11 | BRL 3,80 | BRL 3,92 | BRL 3,76 | 35,63M |
| 2026-05-29 | BRL 3,80 | -%3,55 | BRL 3,93 | BRL 3,97 | BRL 3,75 | 97,25M |
| 2026-05-28 | BRL 3,94 | -%1,75 | BRL 4,08 | BRL 4,10 | BRL 3,87 | 65,73M |
| 2026-05-27 | BRL 4,01 | -%6,31 | BRL 4,34 | BRL 4,37 | BRL 4,01 | 49,31M |
| 2026-05-26 | BRL 4,28 | -%2,51 | BRL 4,33 | BRL 4,33 | BRL 4,08 | 46,80M |