Dati storici COSAN ON - CSAN3

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	14,30	14,81	14,18	14,46	12.465.660	0,07	0,49%
1 Mese	16,12	16,51	14,09	15,22	14.031.726	-1,75	-10,86%
3 Mesi	18,36	19,08	14,09	16,27	9.651.826	-3,99	-21,73%
6 Mesi	15,85	19,89	14,09	17,03	8.133.664	-1,48	-9,34%
1 Anno	15,13	20,81	14,08	17,15	8.002.822	-0,76	-5,02%
3 Anni	22,8075	27,39	13,45	19,01	8.572.771	-8,44	-36,99%
5 Anni	11,735	27,39	10,4375	18,80	5.925.307	2,64	22,45%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
23 Apr 2024	14,47	-0,11	-0,75%	14,50	14,77	14,35	12.270.900
22 Apr 2024	14,58	0,16	1,11%	14,45	14,81	14,39	10.826.400
19 Apr 2024	14,42	-0,05	-0,35%	14,34	14,54	14,31	8.269.100
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