Cosan SA ADR (CSAN)

CSAN
🏛️ 미국 →
4.50
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.95 13.27 12.93 13.06 0.1M
2022-12-29 13.41 13.46 12.90 13.09 0.1M
2022-12-28 13.03 13.48 13.00 13.26 1.1M
2022-12-27 12.76 12.89 12.66 12.83 1.0M
2022-12-23 13.17 13.54 13.17 13.54 0.9M
2022-12-22 12.94 13.12 12.73 12.95 0.9M
2022-12-21 12.91 12.96 12.71 12.89 0.1M
2022-12-20 12.73 13.04 12.70 12.83 0.3M
2022-12-19 11.89 12.24 11.89 12.23 0.2M
2022-12-16 11.81 11.98 11.68 11.80 0.2M
2022-12-15 11.93 12.17 11.78 11.86 0.2M
2022-12-14 11.85 12.07 11.68 11.96 0.4M
2022-12-13 12.52 12.56 11.97 12.00 0.4M
2022-12-12 12.13 12.48 11.87 12.48 0.3M
2022-12-09 12.53 12.85 12.45 12.61 0.2M
2022-12-08 12.73 12.85 12.53 12.60 0.3M
2022-12-07 12.90 12.96 12.58 12.76 0.3M
2022-12-06 13.09 13.27 12.78 12.96 0.2M
2022-12-05 13.15 13.29 12.91 12.94 0.2M
2022-12-02 13.69 13.87 13.44 13.46 0.2M
2022-12-01 13.56 13.69 13.31 13.33 0.3M
2022-11-30 13.21 13.84 13.13 13.83 0.4M
2022-11-29 13.20 13.37 12.93 13.02 0.3M
2022-11-28 12.59 12.72 12.50 12.61 0.2M
2022-11-25 12.63 12.86 12.46 12.49 0.2M
2022-11-23 12.28 12.51 12.12 12.26 0.3M
2022-11-22 12.49 12.51 12.22 12.48 0.3M
2022-11-21 12.63 12.66 12.18 12.59 0.2M
2022-11-18 12.96 13.13 12.57 12.69 0.3M
2022-11-17 12.22 12.67 12.11 12.56 0.3M
2022-11-16 13.15 13.27 12.58 12.63 0.3M
2022-11-15 13.60 14.06 13.31 13.37 0.1M
2022-11-14 13.07 13.56 12.99 13.32 0.3M
2022-11-11 13.16 13.70 13.15 13.50 0.4M
2022-11-10 13.06 13.32 12.70 12.84 0.5M
2022-11-09 14.03 14.28 13.73 13.74 0.3M
2022-11-08 14.10 14.42 13.92 14.08 0.4M
2022-11-07 14.74 14.74 13.79 13.83 0.3M
2022-11-04 14.57 15.07 14.27 14.80 1.0M
2022-11-03 13.31 14.21 13.27 14.10 0.4M
2022-11-02 13.38 13.43 12.84 12.88 0.2M
2022-11-01 13.20 13.94 13.04 13.62 0.4M
2022-10-31 12.09 13.04 12.07 12.92 0.3M
2022-10-28 12.20 12.30 11.99 12.25 0.2M
2022-10-27 12.36 12.69 12.31 12.42 0.3M
2022-10-26 12.03 12.54 12.00 12.23 0.3M
2022-10-25 12.54 12.82 12.18 12.20 0.4M
2022-10-24 12.83 12.90 12.68 12.73 0.3M
2022-10-21 12.61 13.32 12.56 13.27 0.2M
2022-10-20 12.67 12.96 12.52 12.64 0.2M
2022-10-19 12.38 12.56 12.33 12.46 0.3M
2022-10-18 12.50 12.63 12.28 12.43 0.2M
2022-10-17 11.88 12.40 11.88 12.13 0.4M
2022-10-14 12.07 12.12 11.67 11.67 0.4M
2022-10-13 11.54 12.34 11.49 12.09 0.4M
2022-10-12 11.74 11.74 11.36 11.53 0.3M
2022-10-11 11.92 12.25 11.76 11.89 1.0M
2022-10-10 12.29 12.40 11.83 11.97 1.8M
2022-10-07 13.83 13.93 12.63 12.79 1.2M
2022-10-06 13.89 14.13 13.85 14.00 0.3M
2022-10-05 14.02 14.13 13.53 13.90 0.3M
2022-10-04 14.60 14.67 13.95 14.19 0.4M
2022-10-03 13.90 14.41 13.85 14.30 0.4M
2022-09-30 12.52 13.15 12.49 12.88 0.7M
2022-09-29 12.62 12.79 12.35 12.77 0.6M
2022-09-28 12.94 13.02 12.65 12.96 0.4M
2022-09-27 13.25 13.50 12.91 12.98 0.6M
2022-09-26 13.53 13.64 13.01 13.20 0.1M
2022-09-23 14.26 14.26 13.70 13.89 0.2M
2022-09-22 14.24 15.16 14.14 14.98 0.2M
2022-09-21 14.29 14.39 14.01 14.08 0.1M
2022-09-20 13.94 14.39 13.93 14.26 0.1M
2022-09-19 13.40 14.15 13.40 14.06 0.1M
2022-09-16 13.42 13.67 13.27 13.55 0.2M
2022-09-15 14.17 14.17 13.57 13.57 0.1M
2022-09-14 14.13 14.50 14.12 14.39 0.1M
2022-09-13 14.50 14.76 14.11 14.18 0.1M
2022-09-12 14.78 15.08 14.74 15.02 0.1M
2022-09-09 14.32 14.71 14.32 14.57 0.1M
2022-09-08 14.43 14.53 14.08 14.23 0.1M
2022-09-07 14.15 14.54 13.93 14.49 0.1M
2022-09-06 14.72 14.73 14.16 14.32 0.2M
2022-09-02 15.15 15.30 14.90 15.08 0.1M
2022-09-01 15.09 15.26 14.81 15.01 0.2M
2022-08-31 15.29 15.63 15.21 15.24 0.2M
2022-08-30 16.17 16.21 15.64 15.76 0.3M
2022-08-29 16.00 16.78 15.98 16.45 0.2M
2022-08-26 16.18 16.30 15.76 15.95 0.1M
2022-08-25 16.28 16.30 16.04 16.24 0.1M
2022-08-24 16.16 16.55 16.15 16.30 0.2M
2022-08-23 15.97 16.27 15.88 16.13 0.2M
2022-08-22 15.89 15.89 15.70 15.83 0.2M
2022-08-19 16.06 16.11 15.83 16.08 0.1M
2022-08-18 16.51 16.70 16.33 16.43 0.1M
2022-08-17 16.10 16.60 16.10 16.44 0.2M
2022-08-16 16.36 16.43 15.99 16.27 0.1M
2022-08-15 16.28 16.65 16.24 16.49 0.2M
2022-08-12 16.36 16.49 16.21 16.40 0.1M
2022-08-11 16.43 16.47 15.58 15.70 0.1M
2022-08-10 16.15 16.61 16.02 16.40 0.2M
2022-08-09 15.73 15.77 15.45 15.47 0.1M
2022-08-08 15.49 15.79 15.30 15.62 0.2M
2022-08-05 15.15 15.54 15.14 15.39 0.1M
2022-08-04 14.81 15.52 14.70 15.32 0.3M
2022-08-03 14.54 14.68 14.28 14.52 0.1M
2022-08-02 14.42 14.62 14.28 14.38 0.2M
2022-08-01 14.31 14.61 14.24 14.47 0.2M
2022-07-29 14.31 14.62 14.19 14.44 0.2M
2022-07-28 14.19 14.37 13.86 14.36 0.2M
2022-07-27 13.33 13.95 13.29 13.89 0.2M
2022-07-26 13.21 13.41 12.96 13.09 0.1M
2022-07-25 12.94 13.21 12.86 13.13 0.2M
2022-07-22 12.99 13.06 12.58 12.66 1.3M
2022-07-21 12.52 12.95 12.44 12.95 0.5M
2022-07-20 12.89 13.05 12.75 12.85 0.5M
2022-07-19 13.00 13.10 12.77 12.83 0.1M
2022-07-18 12.94 13.17 12.70 12.80 0.1M
2022-07-15 12.41 12.81 12.26 12.69 0.1M
2022-07-14 12.15 12.72 11.95 12.53 0.2M
2022-07-13 12.36 12.65 12.35 12.35 0.1M
2022-07-12 12.63 12.81 12.53 12.56 0.1M
2022-07-11 13.01 13.15 12.87 12.94 0.1M
2022-07-08 13.44 13.50 13.16 13.41 0.2M
2022-07-07 12.88 13.26 12.88 13.06 0.2M
2022-07-06 12.65 12.65 12.08 12.52 0.2M
2022-07-05 12.79 12.79 12.57 12.77 0.2M
2022-07-01 13.41 13.55 13.17 13.39 0.2M
2022-06-30 13.93 14.15 13.79 13.90 0.2M
2022-06-29 14.31 14.42 14.11 14.20 0.2M
2022-06-28 14.41 14.60 14.06 14.19 0.6M
2022-06-27 14.14 14.44 14.09 14.14 0.3M
2022-06-24 13.70 14.05 13.57 13.88 0.2M
2022-06-23 14.36 14.45 13.77 13.84 0.2M
2022-06-22 14.07 14.53 14.01 14.18 0.1M
2022-06-21 14.20 14.36 14.09 14.22 0.4M
2022-06-17 14.49 14.55 14.18 14.26 0.1M
2022-06-16 14.51 14.74 14.01 14.20 0.1M
2022-06-15 14.53 15.07 14.45 14.93 0.2M
2022-06-14 14.69 14.76 14.12 14.20 0.2M
2022-06-13 15.25 15.27 14.67 14.81 0.2M
2022-06-10 15.61 16.01 15.47 15.76 0.1M
2022-06-09 16.39 16.70 16.19 16.20 0.2M
2022-06-08 16.78 16.94 16.30 16.52 0.2M
2022-06-07 17.22 17.28 16.83 16.83 0.2M
2022-06-06 17.95 18.01 17.53 17.63 0.1M
2022-06-03 18.19 18.27 17.76 17.81 0.3M
2022-06-02 18.31 18.60 17.80 18.41 0.5M
2022-06-01 18.18 18.32 17.98 17.98 0.2M
2022-05-31 18.27 18.55 18.05 18.16 0.3M
2022-05-27 17.80 18.57 17.74 18.24 0.2M
2022-05-26 16.63 17.96 16.62 17.87 0.2M
2022-05-25 16.05 16.65 16.02 16.53 0.1M
2022-05-24 16.30 16.34 15.71 16.27 0.2M
2022-05-23 15.59 16.08 15.50 16.00 0.1M
2022-05-20 14.93 15.27 14.82 15.27 0.4M
2022-05-19 14.79 15.10 14.70 14.84 0.4M
2022-05-18 15.14 15.16 14.51 14.53 0.2M
2022-05-17 15.29 15.51 15.17 15.32 0.1M
2022-05-16 15.04 15.12 14.50 14.72 0.2M
2022-05-13 14.69 15.16 14.64 15.04 0.3M
2022-05-12 14.00 14.35 13.77 14.32 0.2M
2022-05-11 13.82 14.50 13.81 14.16 0.2M
2022-05-10 14.00 14.06 13.56 13.86 0.3M
2022-05-09 13.90 13.91 13.24 13.60 0.3M
2022-05-06 15.13 15.15 14.45 14.59 0.2M
2022-05-05 15.85 15.86 15.01 15.22 0.2M
2022-05-04 15.75 16.24 15.23 16.21 0.3M
2022-05-03 15.82 15.98 15.49 15.80 0.2M
2022-05-02 16.51 16.54 15.78 15.94 0.2M
2022-04-29 17.65 17.89 16.85 16.98 0.2M
2022-04-28 17.16 17.42 16.83 17.20 0.1M
2022-04-27 17.35 17.50 17.11 17.28 0.4M
2022-04-26 17.74 17.76 17.28 17.30 0.1M
2022-04-25 17.85 18.16 17.48 18.00 0.1M
2022-04-22 19.03 19.26 18.16 18.26 0.2M
2022-04-21 19.62 19.67 18.67 18.82 0.1M
2022-04-20 19.27 20.30 19.19 19.54 0.3M
2022-04-19 19.63 19.73 19.07 19.44 0.2M
2022-04-18 19.78 19.96 19.59 19.81 0.2M
2022-04-14 19.39 19.63 19.15 19.58 0.1M
2022-04-13 20.00 20.07 19.54 19.59 0.3M
2022-04-12 20.13 20.19 19.78 19.80 0.2M
2022-04-11 19.98 20.01 19.47 19.58 0.1M
2022-04-08 19.15 19.78 18.94 19.62 0.2M
2022-04-07 19.37 19.52 19.04 19.40 0.1M
2022-04-06 19.69 19.90 19.43 19.65 0.1M
2022-04-05 20.36 20.55 19.91 20.01 0.2M
2022-04-04 20.53 20.67 20.26 20.46 0.2M
2022-04-01 20.18 20.40 19.96 20.33 0.2M
2022-03-31 20.27 20.35 19.77 19.80 0.1M
2022-03-30 20.33 20.65 20.08 20.22 0.1M
2022-03-29 20.89 20.97 20.21 20.29 0.3M
2022-03-28 20.50 20.65 20.14 20.55 0.2M
2022-03-25 20.63 20.86 20.36 20.57 0.8M
2022-03-24 19.84 20.42 19.69 20.27 0.3M
2022-03-23 19.10 19.75 19.03 19.40 0.2M
2022-03-22 18.80 19.26 18.62 18.93 0.2M
2022-03-21 18.11 18.34 18.07 18.25 0.1M
2022-03-18 17.17 18.11 17.16 17.81 0.2M
2022-03-17 16.60 17.36 16.59 17.33 0.1M
2022-03-16 16.18 16.33 15.91 16.32 0.1M
2022-03-15 16.32 16.33 15.95 16.16 0.1M
2022-03-14 16.95 16.95 16.18 16.40 0.1M
2022-03-11 17.63 17.69 16.75 16.93 0.2M
2022-03-10 17.59 17.73 17.21 17.56 0.1M
2022-03-09 17.86 18.23 17.86 18.03 0.2M
2022-03-08 17.30 17.62 17.24 17.48 0.1M
2022-03-07 17.58 17.62 17.09 17.19 0.2M
2022-03-04 17.45 17.66 17.42 17.60 0.1M
2022-03-03 17.53 17.80 17.44 17.76 0.3M
2022-03-02 16.75 17.18 16.57 17.06 0.2M
2022-03-01 16.36 16.98 16.36 16.70 0.1M
2022-02-28 16.18 16.41 16.12 16.31 0.1M
2022-02-25 16.13 16.38 15.85 16.33 0.1M
2022-02-24 15.73 16.17 15.62 15.98 0.2M
2022-02-23 16.31 16.45 16.08 16.33 0.1M
2022-02-22 16.22 16.62 16.16 16.24 0.2M
2022-02-18 17.22 17.25 16.70 16.80 0.1M
2022-02-17 17.78 17.83 17.53 17.59 0.3M
2022-02-16 17.53 17.91 17.53 17.84 0.1M
2022-02-15 17.08 17.23 16.86 17.21 0.1M
2022-02-14 17.14 17.34 16.86 16.93 0.3M
2022-02-11 17.05 17.30 16.72 16.81 0.1M
2022-02-10 16.91 17.27 16.90 16.93 0.1M
2022-02-09 16.74 17.25 16.70 17.00 0.1M
2022-02-08 16.96 17.00 16.53 16.81 0.1M
2022-02-07 17.20 17.30 17.02 17.02 0.1M
2022-02-04 17.08 17.43 17.01 17.38 0.1M
2022-02-03 17.69 17.93 17.60 17.80 0.2M
2022-02-02 17.99 17.99 17.66 17.87 0.3M
2022-02-01 17.70 18.01 17.65 17.89 0.2M
2022-01-31 17.43 18.15 17.42 17.81 0.3M
2022-01-28 17.20 17.36 17.05 17.25 0.2M
2022-01-27 17.06 17.22 16.88 17.22 0.2M
2022-01-26 16.52 16.97 16.33 16.42 0.2M
2022-01-25 15.83 16.16 15.64 16.08 0.1M
2022-01-24 15.85 15.95 15.57 15.75 0.2M
2022-01-21 16.24 16.31 15.94 16.05 0.2M
2022-01-20 16.57 16.83 16.37 16.43 1.0M
2022-01-19 16.07 16.28 15.83 16.20 0.1M
2022-01-18 15.40 15.41 15.08 15.31 0.1M
2022-01-14 15.14 15.42 15.13 15.40 0.1M
2022-01-13 15.34 15.46 15.14 15.19 0.1M
2022-01-12 15.09 15.37 15.08 15.37 0.1M
2022-01-11 14.38 14.77 14.30 14.70 0.1M
2022-01-10 14.01 14.02 13.60 13.96 0.1M
2022-01-07 13.88 14.14 13.87 14.06 0.1M
2022-01-06 14.04 14.14 13.79 13.85 0.1M
2022-01-05 14.80 15.00 14.13 14.16 0.1M
2022-01-04 14.79 15.25 14.76 15.00 0.1M
2022-01-03 15.16 15.16 14.87 14.91 0.1M