Dati storici COSAN ON - CSAN3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	15,03	15,33	14,09	14,51	15.491.360	-0,61	-4,06%
1 Mese	16,63	16,70	14,09	15,38	13.540.437	-2,21	-13,29%
3 Mesi	18,55	19,08	14,09	16,42	9.330.414	-4,13	-22,26%
6 Mesi	15,55	19,89	14,09	17,09	8.003.017	-1,13	-7,27%
1 Anno	15,55	20,81	14,08	17,18	7.953.202	-1,13	-7,27%
3 Anni	22,52	27,39	13,45	19,04	8.532.788	-8,10	-35,97%
5 Anni	11,595	27,39	10,4375	18,82	5.905.238	2,83	24,36%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Apr 2024	14,47	0,09	0,63%	14,44	14,71	14,28	13.814.900
17 Apr 2024	14,38	0,26	1,84%	14,30	14,55	14,18	17.147.000
16 Apr 2024	14,12	-0,39	-2,69%	14,30	14,34	14,09	12.573.100
15 Apr 2024	14,51	-0,46	-3,07%	14,95	14,95	14,28	16.945.900
12 Apr 2024	14,97	-0,06	-0,40%	15,03	15,33	14,88	16.975.900
11 Apr 2024	15,03	-0,62	-3,96%	15,55	15,59	15,01	14.784.200
10 Apr 2024	15,65	-0,31	-1,94%	15,91	15,93	15,50	10.711.400
09 Apr 2024	15,96	0,12	0,76%	15,94	16,07	15,81	14.604.600
08 Apr 2024	15,84	0,56	3,66%	15,31	15,87	15,21	13.069.200
05 Apr 2024	15,28	-0,26	-1,67%	15,50	15,53	15,23	11.752.900
04 Apr 2024	15,54	-0,10	-0,64%	15,71	15,92	15,38	15.172.200
03 Apr 2024	15,64	0,13	0,84%	15,51	15,64	15,30	19.320.900
02 Apr 2024	15,51	-0,30	-1,90%	15,86	15,86	15,45	12.551.300
01 Apr 2024	15,81	-0,42	-2,59%	16,36	16,40	15,68	17.470.200
28 Mar 2024	16,23	0,04	0,25%	16,22	16,51	15,98	13.004.200
27 Mar 2024	16,19	0,17	1,06%	16,12	16,22	15,84	15.338.500
26 Mar 2024	16,02	-0,16	-0,99%	16,20	16,25	15,98	13.321.000
25 Mar 2024	16,18	-0,24	-1,46%	16,39	16,45	16,16	4.813.100
22 Mar 2024	16,42	-0,26	-1,56%	16,63	16,70	16,38	3.897.800
21 Mar 2024	16,68	-0,10	-0,60%	16,88	16,94	16,54	4.193.800
20 Mar 2024	16,78	0,31	1,88%	16,52	16,85	16,51	4.347.600
19 Mar 2024	16,47	0,12	0,73%	16,65	16,70	16,39	3.668.400