Cosan SA ADR

CSAN
🏛️ 美国 →
4.50
最后更新: 2025-10-06
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.87 15.87 15.66 15.66 0.1M
2023-12-28 16.09 16.21 15.87 15.87 0.4M
2023-12-27 15.97 16.25 15.93 16.24 0.8M
2023-12-26 15.82 16.11 15.79 16.06 0.6M
2023-12-22 15.58 15.87 15.58 15.82 0.3M
2023-12-21 15.57 15.63 15.37 15.57 0.6M
2023-12-20 15.44 15.53 15.16 15.17 0.5M
2023-12-19 15.35 15.43 15.18 15.38 0.2M
2023-12-18 15.14 15.27 15.00 15.21 0.2M
2023-12-15 15.22 15.24 14.88 14.97 0.3M
2023-12-14 15.41 15.62 14.99 15.10 0.4M
2023-12-13 14.06 14.77 13.87 14.66 0.4M
2023-12-12 13.95 13.95 13.71 13.79 0.1M
2023-12-11 14.03 14.07 13.86 13.99 0.2M
2023-12-08 13.73 14.28 13.70 14.26 0.3M
2023-12-07 13.85 13.92 13.67 13.73 0.2M
2023-12-06 14.17 14.19 13.86 13.87 0.3M
2023-12-05 14.21 14.43 13.82 13.83 0.6M
2023-12-04 14.40 14.53 14.28 14.32 0.3M
2023-12-01 14.15 14.68 14.12 14.59 0.2M
2023-11-30 14.25 14.54 14.07 14.54 0.3M
2023-11-29 14.30 14.43 14.23 14.27 0.2M
2023-11-28 14.30 14.64 14.29 14.55 0.2M
2023-11-27 14.63 14.63 14.27 14.36 0.3M
2023-11-24 14.65 14.79 14.64 14.79 0.1M
2023-11-22 14.85 14.96 14.53 14.73 0.3M
2023-11-21 14.78 14.85 14.62 14.65 0.2M
2023-11-20 14.71 15.11 14.71 15.10 0.3M
2023-11-17 14.76 14.87 14.61 14.62 0.2M
2023-11-16 14.93 15.09 14.75 14.94 0.5M
2023-11-15 14.76 15.12 14.75 14.78 0.1M
2023-11-14 15.12 15.33 14.71 14.72 0.5M
2023-11-13 14.30 14.67 14.27 14.59 0.4M
2023-11-10 14.40 14.55 14.21 14.55 0.3M
2023-11-09 14.42 14.60 14.03 14.10 0.2M
2023-11-08 14.63 14.66 14.14 14.31 0.3M
2023-11-07 14.67 14.75 14.55 14.60 0.3M
2023-11-06 14.07 14.20 13.91 14.20 0.2M
2023-11-03 13.90 14.14 13.85 14.02 0.5M
2023-11-02 13.42 13.85 13.38 13.73 0.2M
2023-11-01 12.77 13.42 12.77 13.33 0.5M
2023-10-31 12.40 12.59 12.38 12.52 0.2M
2023-10-30 12.89 12.91 12.39 12.48 0.2M
2023-10-27 13.36 13.37 12.69 12.79 0.2M
2023-10-26 12.83 13.11 12.75 13.06 0.3M
2023-10-25 12.96 13.01 12.69 12.72 0.2M
2023-10-24 12.88 13.07 12.74 12.97 0.3M
2023-10-23 12.26 12.64 12.22 12.46 0.2M
2023-10-20 12.37 12.40 12.12 12.33 0.3M
2023-10-19 12.34 12.67 12.30 12.42 0.2M
2023-10-18 12.45 12.52 12.22 12.27 0.3M
2023-10-17 12.53 12.92 12.49 12.54 0.2M
2023-10-16 12.81 12.88 12.48 12.65 0.2M
2023-10-13 12.98 13.03 12.56 12.72 0.3M
2023-10-12 13.09 13.10 12.63 12.66 0.1M
2023-10-11 13.12 13.19 12.97 13.13 0.2M
2023-10-10 12.84 13.15 12.76 13.12 0.3M
2023-10-09 12.33 12.71 12.22 12.59 0.4M
2023-10-06 12.17 12.37 11.85 12.30 0.6M
2023-10-05 12.57 12.64 12.23 12.36 0.4M
2023-10-04 12.63 12.78 12.42 12.67 0.2M
2023-10-03 12.93 13.01 12.51 12.61 0.3M
2023-10-02 13.52 13.52 12.95 13.00 0.2M
2023-09-29 13.70 13.70 13.37 13.59 0.2M
2023-09-28 13.25 13.50 13.13 13.39 0.4M
2023-09-27 13.87 13.89 13.11 13.29 0.3M
2023-09-26 14.17 14.23 13.82 13.83 0.1M
2023-09-25 14.44 14.47 14.19 14.28 0.1M
2023-09-22 14.51 14.67 14.44 14.54 0.2M
2023-09-21 14.78 14.87 14.52 14.55 0.1M
2023-09-20 15.23 15.42 15.17 15.19 0.1M
2023-09-19 15.21 15.26 15.02 15.10 0.2M
2023-09-18 15.47 15.50 15.14 15.30 0.2M
2023-09-15 15.27 15.47 15.10 15.29 0.6M
2023-09-14 14.75 15.20 14.75 15.13 0.2M
2023-09-13 14.54 14.75 14.50 14.58 0.1M
2023-09-12 14.27 14.53 14.27 14.40 0.1M
2023-09-11 14.22 14.39 14.04 14.35 0.1M
2023-09-08 14.02 14.04 13.85 13.92 0.3M
2023-09-07 14.00 14.11 13.93 13.93 0.1M
2023-09-06 14.20 14.47 14.02 14.10 0.3M
2023-09-05 14.12 14.39 14.12 14.25 0.4M
2023-09-01 14.64 14.70 14.48 14.49 0.2M
2023-08-31 14.70 14.71 14.16 14.21 0.3M
2023-08-30 15.11 15.15 14.87 14.94 0.2M
2023-08-29 14.76 14.95 14.71 14.95 0.3M
2023-08-28 14.68 14.76 14.50 14.76 0.2M
2023-08-25 14.72 14.82 14.56 14.73 0.2M
2023-08-24 14.98 15.10 14.72 14.74 0.2M
2023-08-23 14.92 15.21 14.81 15.05 0.3M
2023-08-22 14.70 14.81 14.57 14.77 0.3M
2023-08-21 14.41 14.47 14.22 14.45 0.4M
2023-08-18 14.31 14.64 14.31 14.55 0.3M
2023-08-17 14.81 14.81 14.37 14.42 0.3M
2023-08-16 14.66 14.93 14.56 14.66 0.4M
2023-08-15 15.31 15.44 14.74 14.75 0.4M
2023-08-14 15.25 15.38 15.09 15.27 0.6M
2023-08-11 15.80 15.87 15.50 15.61 0.2M
2023-08-10 16.02 16.19 15.80 15.81 0.2M
2023-08-09 15.80 15.95 15.60 15.75 0.2M
2023-08-08 15.61 16.00 15.49 16.00 0.6M
2023-08-07 16.08 16.09 15.92 15.99 0.2M
2023-08-04 16.45 16.56 16.13 16.19 0.3M
2023-08-03 16.44 16.57 16.24 16.33 0.5M
2023-08-02 16.54 16.63 16.22 16.51 0.2M
2023-08-01 16.51 16.64 16.36 16.57 0.3M
2023-07-31 16.78 16.86 16.69 16.78 0.2M
2023-07-28 16.64 16.72 16.50 16.71 0.3M
2023-07-27 17.07 17.07 16.51 16.55 0.6M
2023-07-26 17.15 17.25 16.94 17.15 0.4M
2023-07-25 17.13 17.51 17.04 17.19 0.5M
2023-07-24 16.62 17.04 16.46 16.85 0.5M
2023-07-21 16.43 16.57 16.40 16.46 0.4M
2023-07-20 16.13 16.20 15.96 16.13 0.2M
2023-07-19 16.12 16.26 15.84 16.09 0.2M
2023-07-18 16.18 16.38 16.02 16.18 0.2M
2023-07-17 15.92 16.24 15.79 16.24 0.2M
2023-07-14 16.46 16.46 15.96 16.10 0.4M
2023-07-13 16.11 16.51 16.00 16.47 0.5M
2023-07-12 15.90 16.24 15.86 15.88 0.5M
2023-07-11 15.01 15.74 14.88 15.64 0.6M
2023-07-10 15.46 15.67 15.36 15.43 0.4M
2023-07-07 15.10 15.75 15.04 15.56 0.7M
2023-07-06 14.97 15.17 14.65 14.76 0.4M
2023-07-05 15.06 15.46 15.01 15.29 1.1M
2023-07-03 15.05 15.43 15.01 15.29 0.2M
2023-06-30 14.85 15.10 14.77 14.92 0.4M
2023-06-29 14.61 14.70 14.48 14.70 0.2M
2023-06-28 14.57 14.64 14.38 14.51 0.3M
2023-06-27 15.12 15.12 14.49 14.70 0.4M
2023-06-26 15.00 15.21 14.95 15.06 0.4M
2023-06-23 14.60 15.14 14.59 15.05 0.6M
2023-06-22 14.80 14.91 14.70 14.87 0.5M
2023-06-21 14.56 15.10 14.51 15.05 1.1M
2023-06-20 14.90 14.91 14.55 14.64 1.0M
2023-06-16 14.51 14.73 14.37 14.58 0.7M
2023-06-15 14.68 14.78 14.52 14.75 0.7M
2023-06-14 14.37 14.85 14.34 14.80 0.7M
2023-06-13 14.53 14.55 14.22 14.31 0.3M
2023-06-12 14.46 14.61 14.38 14.43 0.4M
2023-06-09 14.28 14.75 14.20 14.47 0.5M
2023-06-08 13.90 14.12 13.90 14.06 0.1M
2023-06-07 14.14 14.21 13.82 14.06 0.3M
2023-06-06 13.58 14.11 13.58 13.94 0.4M
2023-06-05 13.50 13.71 13.20 13.52 0.4M
2023-06-02 12.94 13.36 12.89 13.31 0.4M
2023-06-01 11.91 12.28 11.87 12.24 0.4M
2023-05-31 11.94 11.99 11.71 11.85 0.8M
2023-05-30 12.10 12.10 11.77 11.99 0.7M
2023-05-26 12.38 12.53 12.14 12.43 0.3M
2023-05-25 12.57 12.60 12.28 12.37 0.3M
2023-05-24 12.73 12.81 12.54 12.61 0.8M
2023-05-23 12.88 13.12 12.67 12.71 0.4M
2023-05-22 12.82 13.03 12.68 12.82 0.2M
2023-05-19 12.50 12.75 12.42 12.65 0.4M
2023-05-18 13.05 13.08 12.86 13.02 0.2M
2023-05-17 12.91 13.27 12.80 13.16 0.3M
2023-05-16 13.24 13.32 12.76 12.77 0.2M
2023-05-15 13.08 13.24 12.89 13.17 0.2M
2023-05-12 13.12 13.33 13.07 13.20 0.4M
2023-05-11 12.61 13.27 12.61 13.12 0.4M
2023-05-10 12.79 12.81 12.50 12.74 0.2M
2023-05-09 12.17 12.55 12.14 12.49 0.2M
2023-05-08 12.03 12.24 11.95 12.11 0.5M
2023-05-05 11.58 11.95 11.58 11.91 0.5M
2023-05-04 11.58 11.63 11.20 11.32 0.3M
2023-05-03 11.44 11.57 11.30 11.46 0.3M
2023-05-02 11.82 11.85 11.44 11.44 0.4M
2023-05-01 11.84 11.92 11.66 11.79 0.1M
2023-04-28 11.55 11.94 11.51 11.88 0.3M
2023-04-27 11.64 11.79 11.56 11.72 0.3M
2023-04-26 11.89 11.94 11.51 11.54 0.3M
2023-04-25 12.09 12.09 11.75 11.91 0.4M
2023-04-24 11.91 12.26 11.84 12.23 0.3M
2023-04-21 12.17 12.17 11.75 11.85 0.2M
2023-04-20 12.00 12.24 11.98 12.15 0.2M
2023-04-19 12.40 12.40 11.99 12.03 0.3M
2023-04-18 12.43 12.68 12.42 12.52 0.9M
2023-04-17 12.77 12.77 12.55 12.70 0.4M
2023-04-14 12.58 12.87 12.53 12.77 0.3M
2023-04-13 12.79 12.93 12.71 12.73 0.4M
2023-04-12 12.75 13.05 12.69 12.89 0.7M
2023-04-11 12.17 12.49 11.93 12.44 0.8M
2023-04-10 11.71 11.77 11.58 11.65 0.2M
2023-04-06 11.48 11.67 11.42 11.61 0.2M
2023-04-05 11.72 11.73 11.40 11.55 1.0M
2023-04-04 11.89 11.96 11.72 11.73 1.1M
2023-04-03 11.80 11.96 11.74 11.89 0.2M
2023-03-31 12.30 12.34 11.79 11.82 0.6M
2023-03-30 12.45 12.51 11.83 12.17 0.6M
2023-03-29 11.34 11.83 11.24 11.75 0.8M
2023-03-28 10.96 11.41 10.96 11.29 0.3M
2023-03-27 10.70 10.93 10.60 10.84 0.3M
2023-03-24 10.36 10.71 10.30 10.56 0.4M
2023-03-23 10.53 10.55 10.13 10.28 0.4M
2023-03-22 10.49 10.78 10.45 10.47 0.2M
2023-03-21 10.67 10.84 10.48 10.49 0.2M
2023-03-20 10.75 10.88 10.59 10.75 0.2M
2023-03-17 10.69 10.78 10.52 10.70 0.4M
2023-03-16 10.77 10.93 10.53 10.85 1.1M
2023-03-15 10.74 10.99 10.49 10.76 0.6M
2023-03-14 11.22 11.46 10.98 11.07 0.3M
2023-03-13 11.18 11.35 10.86 10.87 0.6M
2023-03-10 11.57 11.73 11.42 11.47 0.3M
2023-03-09 12.13 12.25 11.93 11.94 0.2M
2023-03-08 11.91 12.16 11.84 12.02 0.5M
2023-03-07 11.65 11.71 11.46 11.70 0.4M
2023-03-06 11.18 11.75 11.14 11.75 0.4M
2023-03-03 11.46 11.50 11.32 11.35 0.3M
2023-03-02 11.36 11.65 11.26 11.27 0.3M
2023-03-01 11.52 11.59 11.24 11.35 0.4M
2023-02-28 11.50 11.55 11.27 11.45 1.1M
2023-02-27 11.43 11.57 11.22 11.51 0.4M
2023-02-24 11.72 11.72 11.27 11.34 0.6M
2023-02-23 12.13 12.18 11.71 11.88 0.4M
2023-02-22 11.60 11.95 11.48 11.83 0.8M
2023-02-21 12.00 12.29 11.58 11.58 0.1M
2023-02-17 12.17 12.33 12.00 12.06 0.3M
2023-02-16 11.92 12.33 11.92 12.15 0.2M
2023-02-15 12.02 12.16 11.84 12.07 0.4M
2023-02-14 11.99 12.15 11.76 11.92 0.2M
2023-02-13 12.08 12.40 12.08 12.16 0.2M
2023-02-10 11.92 12.11 11.89 12.01 0.2M
2023-02-09 12.21 12.27 11.78 11.80 0.3M
2023-02-08 12.42 12.57 12.23 12.40 0.2M
2023-02-07 12.45 12.55 12.26 12.33 0.2M
2023-02-06 12.20 12.40 12.08 12.34 0.2M
2023-02-03 12.55 12.72 12.27 12.44 0.2M
2023-02-02 13.48 13.52 12.67 12.81 0.3M
2023-02-01 13.13 13.20 12.73 13.01 0.3M
2023-01-31 13.21 13.26 12.92 13.17 0.3M
2023-01-30 13.13 13.13 12.67 12.90 0.9M
2023-01-27 13.20 13.31 13.01 13.15 0.3M
2023-01-26 13.26 13.36 13.12 13.36 0.3M
2023-01-25 13.00 13.52 12.90 13.30 0.4M
2023-01-24 12.55 13.03 12.44 12.88 0.3M
2023-01-23 12.57 12.79 12.32 12.35 1.1M
2023-01-20 12.89 12.96 12.67 12.83 0.9M
2023-01-19 13.29 13.55 13.02 13.38 0.8M
2023-01-18 13.76 13.94 13.30 13.42 0.6M
2023-01-17 13.09 13.53 13.08 13.46 0.3M
2023-01-13 13.61 13.71 13.33 13.48 0.3M
2023-01-12 13.48 14.19 13.29 13.93 0.4M
2023-01-11 13.26 13.44 12.99 13.38 0.2M
2023-01-10 12.80 13.20 12.69 13.14 0.2M
2023-01-09 12.28 12.67 12.21 12.54 0.3M
2023-01-06 12.39 12.72 12.29 12.69 0.2M
2023-01-05 11.50 12.00 11.50 11.95 0.3M
2023-01-04 11.44 11.72 11.38 11.60 0.3M
2023-01-03 12.09 12.20 11.41 11.47 0.5M