4,750$
-5,57%
Echtzeit-Aktienkurs COSAN S.A. SP.ADR 1/4
Bid:
Ask:
Aktienkurse zur COSAN S.A. SP.ADR 1/4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 4,96 | 5,03 | 4,71 | 4,76 | -5,37% | 4.165.788,00 |
| 11.02.2026 | 4,89 | 5,05 | 4,78 | 5,03 | 5,67% | 2.954.704,00 |
| 10.02.2026 | 4,69 | 4,81 | 4,57 | 4,76 | 0,21% | 3.817.389,00 |
| 09.02.2026 | 4,63 | 4,75 | 4,57 | 4,75 | 7,47% | 3.816.853,00 |
| 06.02.2026 | 4,32 | 4,43 | 4,27 | 4,42 | 3,76% | 1.129.803,00 |
| 05.02.2026 | 4,40 | 4,46 | 4,25 | 4,26 | -4,27% | 820.651,00 |
| 04.02.2026 | 4,60 | 4,60 | 4,40 | 4,45 | -3,26% | 1.546.686,00 |
| 03.02.2026 | 4,61 | 4,69 | 4,51 | 4,60 | 4,55% | 1.391.178,00 |
| 02.02.2026 | 4,45 | 4,52 | 4,37 | 4,40 | -2,87% | 1.038.324,00 |
| 30.01.2026 | 4,52 | 4,68 | 4,44 | 4,53 | -0,88% | 2.236.647,00 |
| 29.01.2026 | 4,71 | 4,75 | 4,44 | 4,57 | -2,35% | 1.980.892,00 |
| 28.01.2026 | 4,66 | 4,72 | 4,54 | 4,68 | 2,86% | 2.277.989,00 |
| 27.01.2026 | 4,48 | 4,56 | 4,44 | 4,55 | 4,84% | 2.725.227,00 |
| 26.01.2026 | 4,28 | 4,35 | 4,25 | 4,34 | -0,23% | 1.299.928,00 |
| 23.01.2026 | 4,19 | 4,36 | 4,17 | 4,35 | 2,84% | 1.677.632,00 |
| 22.01.2026 | 4,17 | 4,31 | 4,16 | 4,23 | 4,19% | 2.967.767,00 |
| 21.01.2026 | 3,94 | 4,08 | 3,94 | 4,06 | 6,01% | 2.394.333,00 |
| 20.01.2026 | 3,78 | 3,93 | 3,76 | 3,83 | -0,52% | 2.876.194,00 |
| 16.01.2026 | 3,76 | 3,87 | 3,72 | 3,85 | 1,58% | 2.177.961,00 |
| 15.01.2026 | 3,90 | 3,90 | 3,78 | 3,79 | -1,56% | 2.462.341,00 |
| 14.01.2026 | 3,95 | 4,04 | 3,84 | 3,85 | -1,53% | 4.216.159,00 |
| 13.01.2026 | 3,94 | 4,00 | 3,88 | 3,91 | -2,01% | 4.021.005,00 |
| 12.01.2026 | 3,89 | 3,99 | 3,87 | 3,99 | 2,31% | 2.712.038,00 |
| 09.01.2026 | 3,84 | 3,91 | 3,81 | 3,90 | 0,78% | 3.082.399,00 |
| 08.01.2026 | 3,83 | 3,88 | 3,81 | 3,87 | -0,77% | 2.600.484,00 |
| 07.01.2026 | 3,87 | 3,90 | 3,82 | 3,90 | -2,50% | 2.400.866,00 |
| 06.01.2026 | 4,00 | 4,04 | 3,91 | 4,00 | 1,52% | 2.830.541,00 |
| 05.01.2026 | 3,97 | 4,04 | 3,93 | 3,94 | 0,25% | 3.258.522,00 |
| 02.01.2026 | 4,00 | 4,03 | 3,92 | 3,93 | -0,51% | 2.157.045,00 |
| 31.12.2025 | 3,99 | 4,01 | 3,94 | 3,95 | -1,50% | 910.652,00 |
| 30.12.2025 | 3,99 | 4,05 | 3,95 | 4,01 | 2,56% | 4.883.919,00 |
| 29.12.2025 | 3,92 | 4,06 | 3,88 | 3,91 | -2,49% | 2.739.849,00 |
| 26.12.2025 | 3,86 | 4,05 | 3,84 | 4,01 | 3,35% | 2.515.994,00 |
| 24.12.2025 | 3,99 | 4,03 | 3,88 | 3,88 | -1,02% | 2.615.703,00 |
| 23.12.2025 | 3,95 | 3,98 | 3,89 | 3,92 | 0,00% | 2.636.011,00 |
| 22.12.2025 | 4,04 | 4,04 | 3,92 | 3,92 | -2,97% | 2.272.578,00 |
| 19.12.2025 | 4,20 | 4,27 | 4,03 | 4,04 | -3,81% | 2.202.691,00 |
| 18.12.2025 | 4,21 | 4,22 | 4,13 | 4,20 | 0,24% | 1.267.925,00 |
| 17.12.2025 | 4,26 | 4,28 | 4,16 | 4,19 | -3,23% | 1.526.906,00 |
| 16.12.2025 | 4,56 | 4,56 | 4,26 | 4,33 | -7,28% | 3.254.525,00 |
| 15.12.2025 | 4,76 | 4,76 | 4,64 | 4,67 | 0,65% | 794.866,00 |
| 12.12.2025 | 4,87 | 4,90 | 4,62 | 4,64 | -3,53% | 1.198.836,00 |
| 11.12.2025 | 4,82 | 4,89 | 4,77 | 4,81 | 0,21% | 1.241.008,00 |
| 10.12.2025 | 4,79 | 4,84 | 4,70 | 4,80 | -1,03% | 1.518.391,00 |
| 09.12.2025 | 4,88 | 4,89 | 4,70 | 4,85 | -1,62% | 1.775.562,00 |
| 08.12.2025 | 5,00 | 5,02 | 4,87 | 4,93 | 0,00% | 1.229.979,00 |
| 05.12.2025 | 5,61 | 5,61 | 4,88 | 4,93 | -9,54% | 3.403.448,00 |
| 04.12.2025 | 5,41 | 5,52 | 5,38 | 5,45 | 1,68% | 994.949,00 |
| 03.12.2025 | 5,35 | 5,45 | 5,29 | 5,36 | 0,37% | 1.824.610,00 |
| 02.12.2025 | 5,03 | 5,43 | 5,03 | 5,34 | 8,76% | 2.654.931,00 |
| 01.12.2025 | 4,87 | 4,99 | 4,80 | 4,91 | 0,41% | 1.378.104,00 |
| 28.11.2025 | 5,02 | 5,04 | 4,85 | 4,89 | -1,61% | 1.016.688,00 |
| 26.11.2025 | 4,75 | 5,02 | 4,75 | 4,97 | 5,52% | 1.765.541,00 |
| 25.11.2025 | 4,66 | 4,76 | 4,65 | 4,71 | 0,21% | 1.111.274,00 |
| 24.11.2025 | 4,68 | 4,79 | 4,65 | 4,70 | 1,29% | 1.072.378,00 |
| 21.11.2025 | 4,68 | 4,68 | 4,50 | 4,64 | 1,98% | 1.330.939,00 |
| 20.11.2025 | 4,67 | 4,76 | 4,55 | 4,55 | -2,15% | 1.046.724,00 |
| 19.11.2025 | 4,75 | 4,88 | 4,63 | 4,65 | -2,31% | 1.241.596,00 |
| 18.11.2025 | 4,77 | 4,91 | 4,71 | 4,76 | -0,21% | 2.142.414,00 |
| 17.11.2025 | 4,92 | 5,29 | 4,75 | 4,77 | -6,19% | 2.418.876,00 |
| 14.11.2025 | 5,00 | 5,30 | 4,99 | 5,09 | 0,10% | 2.165.323,00 |
| 13.11.2025 | 5,28 | 5,28 | 4,88 | 5,08 | -2,12% | 3.182.070,00 |
| 12.11.2025 | 5,11 | 5,23 | 4,88 | 5,19 | -2,08% | 3.985.898,00 |
| 11.11.2025 | 5,14 | 5,36 | 4,99 | 5,30 | 7,94% | 2.897.556,00 |
| 10.11.2025 | 4,91 | 4,92 | 4,72 | 4,91 | 3,37% | 3.689.544,00 |
| 07.11.2025 | 4,62 | 4,78 | 4,52 | 4,75 | 1,50% | 5.162.019,00 |
| 06.11.2025 | 4,76 | 4,97 | 4,58 | 4,68 | 4,23% | 12.521.055,00 |
| 05.11.2025 | 4,38 | 4,53 | 4,37 | 4,49 | 4,18% | 1.391.372,00 |
| 04.11.2025 | 4,32 | 4,45 | 4,29 | 4,31 | -6,30% | 3.321.738,00 |
| 03.11.2025 | 4,54 | 4,73 | 4,54 | 4,60 | 0,22% | 1.526.416,00 |
| 31.10.2025 | 4,46 | 4,60 | 4,28 | 4,59 | 3,15% | 2.975.652,00 |
| 30.10.2025 | 4,43 | 4,53 | 4,40 | 4,45 | -1,33% | 1.344.254,00 |
| 29.10.2025 | 4,57 | 4,61 | 4,47 | 4,51 | -0,88% | 1.746.299,00 |
| 28.10.2025 | 4,51 | 4,59 | 4,48 | 4,55 | 0,22% | 937.937,00 |
| 27.10.2025 | 4,43 | 4,56 | 4,35 | 4,54 | 2,95% | 2.226.534,00 |
| 24.10.2025 | 4,59 | 4,63 | 4,39 | 4,41 | -3,08% | 2.784.877,00 |
| 23.10.2025 | 4,51 | 4,57 | 4,42 | 4,55 | 2,94% | 1.396.475,00 |
| 22.10.2025 | 4,40 | 4,44 | 4,34 | 4,42 | -0,45% | 1.220.410,00 |
| 21.10.2025 | 4,28 | 4,50 | 4,28 | 4,44 | 2,54% | 1.463.534,00 |
| 20.10.2025 | 4,35 | 4,40 | 4,31 | 4,33 | 0,46% | 743.306,00 |
| 17.10.2025 | 4,14 | 4,32 | 4,13 | 4,31 | 3,61% | 860.809,00 |
| 16.10.2025 | 4,33 | 4,37 | 4,13 | 4,16 | -3,93% | 1.849.029,00 |
| 15.10.2025 | 4,25 | 4,35 | 4,22 | 4,33 | 1,17% | 1.497.936,00 |
| 14.10.2025 | 4,21 | 4,29 | 4,21 | 4,28 | 0,00% | 992.913,00 |
| 13.10.2025 | 4,29 | 4,37 | 4,25 | 4,28 | 1,42% | 1.377.335,00 |
| 10.10.2025 | 4,36 | 4,36 | 4,11 | 4,22 | -2,99% | 2.406.301,00 |
| 09.10.2025 | 4,38 | 4,42 | 4,27 | 4,35 | -0,68% | 1.101.298,00 |
| 08.10.2025 | 4,36 | 4,44 | 4,33 | 4,38 | 1,15% | 884.920,00 |
| 07.10.2025 | 4,43 | 4,47 | 4,31 | 4,33 | -3,78% | 1.525.183,00 |
| 06.10.2025 | 4,54 | 4,56 | 4,44 | 4,50 | -0,99% | 1.241.603,00 |
| 03.10.2025 | 4,51 | 4,55 | 4,43 | 4,55 | 3,30% | 402.874,00 |
| 02.10.2025 | 4,57 | 4,62 | 4,39 | 4,40 | -3,72% | 2.037.241,00 |
| 01.10.2025 | 4,61 | 4,66 | 4,55 | 4,57 | -0,65% | 1.726.022,00 |
| 30.09.2025 | 4,69 | 4,70 | 4,55 | 4,60 | -1,29% | 1.231.764,00 |
| 29.09.2025 | 4,68 | 4,70 | 4,57 | 4,66 | 0,65% | 1.088.259,00 |
| 26.09.2025 | 4,60 | 4,65 | 4,52 | 4,63 | -0,43% | 1.885.270,00 |
| 25.09.2025 | 4,97 | 4,97 | 4,60 | 4,65 | -6,81% | 2.256.382,00 |
| 24.09.2025 | 4,86 | 5,13 | 4,85 | 4,99 | 4,61% | 2.955.562,00 |
| 23.09.2025 | 4,59 | 4,87 | 4,57 | 4,77 | 2,58% | 7.154.321,00 |
| 22.09.2025 | 4,67 | 4,67 | 4,29 | 4,65 | -17,84% | 12.500.558,00 |