2,515$
-3,64%
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 |
|---|---|---|---|---|---|---|
| 14.08.2026 | 2,53 | 2,53 | 2,45 | 2,52 | -3,45% | 2.236.241,00 |
| 13.08.2026 | 2,53 | 2,62 | 2,53 | 2,61 | 1,95% | 843.917,00 |
| 12.08.2026 | 2,59 | 2,60 | 2,51 | 2,56 | -0,78% | 1.301.430,00 |
| 11.08.2026 | 2,67 | 2,69 | 2,57 | 2,58 | -5,15% | 1.535.078,00 |
| 10.08.2026 | 2,87 | 2,88 | 2,71 | 2,72 | -5,56% | 1.617.710,00 |
| 07.08.2026 | 2,96 | 2,97 | 2,86 | 2,88 | -3,03% | 1.146.810,00 |
| 06.08.2026 | 3,05 | 3,06 | 2,96 | 2,97 | -2,30% | 996.928,00 |
| 05.08.2026 | 3,20 | 3,20 | 3,04 | 3,04 | -2,88% | 872.994,00 |
| 04.08.2026 | 3,27 | 3,30 | 3,09 | 3,13 | -3,10% | 1.650.186,00 |
| 03.08.2026 | 3,21 | 3,25 | 3,17 | 3,23 | 0,31% | 818.576,00 |
| 31.07.2026 | 3,15 | 3,25 | 3,05 | 3,22 | 1,90% | 1.843.254,00 |
| 30.07.2026 | 3,12 | 3,18 | 3,10 | 3,16 | 3,27% | 1.462.007,00 |
| 29.07.2026 | 3,14 | 3,16 | 3,04 | 3,06 | -1,61% | 1.045.670,00 |
| 28.07.2026 | 3,17 | 3,20 | 3,11 | 3,11 | 0,65% | 1.370.635,00 |
| 27.07.2026 | 3,03 | 3,10 | 3,02 | 3,09 | 3,00% | 820.661,00 |
| 24.07.2026 | 3,05 | 3,07 | 3,00 | 3,00 | -3,54% | 712.260,00 |
| 23.07.2026 | 3,09 | 3,13 | 3,06 | 3,11 | -0,64% | 838.963,00 |
| 22.07.2026 | 3,06 | 3,15 | 3,06 | 3,13 | 4,68% | 858.650,00 |
| 21.07.2026 | 3,00 | 3,03 | 2,94 | 2,99 | -0,33% | 710.232,00 |
| 20.07.2026 | 3,07 | 3,08 | 2,99 | 3,00 | -1,64% | 503.080,00 |
| 17.07.2026 | 3,01 | 3,11 | 3,00 | 3,05 | -0,97% | 792.752,00 |
| 16.07.2026 | 3,08 | 3,12 | 3,04 | 3,08 | -0,32% | 795.954,00 |
| 15.07.2026 | 3,07 | 3,15 | 3,04 | 3,09 | 0,65% | 533.403,00 |
| 14.07.2026 | 3,09 | 3,11 | 3,05 | 3,07 | 0,33% | 1.101.074,00 |
| 13.07.2026 | 3,17 | 3,18 | 3,05 | 3,06 | -2,86% | 600.153,00 |
| 10.07.2026 | 3,12 | 3,19 | 3,09 | 3,15 | 4,30% | 1.527.476,00 |
| 09.07.2026 | 2,96 | 3,05 | 2,94 | 3,02 | 2,72% | 908.156,00 |
| 08.07.2026 | 2,99 | 3,01 | 2,94 | 2,94 | -2,33% | 762.540,00 |
| 07.07.2026 | 3,03 | 3,05 | 2,96 | 3,01 | -0,66% | 957.538,00 |
| 06.07.2026 | 2,97 | 3,05 | 2,97 | 3,03 | 5,21% | 1.119.697,00 |
| 02.07.2026 | 2,89 | 2,96 | 2,82 | 2,88 | 1,77% | 1.223.498,00 |
| 01.07.2026 | 2,84 | 2,84 | 2,71 | 2,83 | -1,74% | 1.527.271,00 |
| 30.06.2026 | 2,80 | 2,88 | 2,80 | 2,88 | 1,05% | 1.212.615,00 |
| 29.06.2026 | 2,90 | 2,90 | 2,80 | 2,85 | -2,06% | 907.265,00 |
| 26.06.2026 | 2,85 | 2,96 | 2,85 | 2,91 | 1,04% | 1.762.106,00 |
| 25.06.2026 | 2,91 | 2,98 | 2,87 | 2,88 | -0,35% | 1.578.686,00 |
| 24.06.2026 | 2,88 | 2,91 | 2,84 | 2,89 | -1,37% | 1.246.448,00 |
| 23.06.2026 | 2,80 | 2,94 | 2,79 | 2,93 | 3,90% | 2.085.800,00 |
| 22.06.2026 | 2,74 | 2,89 | 2,73 | 2,82 | 6,02% | 2.316.658,00 |
| 18.06.2026 | 2,73 | 2,77 | 2,65 | 2,66 | -2,21% | 1.465.581,00 |
| 17.06.2026 | 2,75 | 2,85 | 2,72 | 2,72 | 5,02% | 3.528.175,00 |
| 16.06.2026 | 2,60 | 2,65 | 2,57 | 2,59 | -1,15% | 961.562,00 |
| 15.06.2026 | 2,76 | 2,79 | 2,56 | 2,62 | -1,87% | 1.607.667,00 |
| 12.06.2026 | 2,70 | 2,73 | 2,66 | 2,67 | 0,38% | 995.879,00 |
| 11.06.2026 | 2,65 | 2,70 | 2,52 | 2,66 | 1,14% | 3.589.068,00 |
| 10.06.2026 | 2,63 | 2,68 | 2,62 | 2,63 | -2,23% | 2.376.128,00 |
| 09.06.2026 | 2,73 | 2,74 | 2,61 | 2,69 | 1,13% | 3.914.707,00 |
| 08.06.2026 | 2,76 | 2,79 | 2,66 | 2,66 | -4,66% | 4.342.985,00 |
| 05.06.2026 | 2,80 | 2,82 | 2,73 | 2,79 | -2,79% | 2.700.871,00 |
| 04.06.2026 | 2,85 | 2,87 | 2,81 | 2,87 | 0,70% | 1.009.274,00 |
| 03.06.2026 | 2,96 | 2,98 | 2,82 | 2,85 | -7,17% | 6.255.972,00 |
| 02.06.2026 | 3,08 | 3,16 | 3,05 | 3,07 | 0,33% | 1.889.729,00 |
| 01.06.2026 | 3,01 | 3,12 | 2,99 | 3,06 | 2,00% | 2.634.348,00 |
| 29.05.2026 | 3,01 | 3,08 | 2,96 | 3,00 | -3,54% | 6.944.007,00 |
| 28.05.2026 | 3,14 | 3,20 | 3,04 | 3,11 | -2,20% | 3.083.897,00 |
| 27.05.2026 | 3,32 | 3,36 | 3,17 | 3,18 | -4,79% | 2.778.018,00 |
| 26.05.2026 | 3,29 | 3,37 | 3,23 | 3,34 | -0,60% | 2.519.441,00 |
| 22.05.2026 | 3,45 | 3,48 | 3,35 | 3,36 | -3,17% | 1.639.928,00 |
| 21.05.2026 | 3,38 | 3,58 | 3,36 | 3,47 | 0,58% | 1.764.769,00 |
| 20.05.2026 | 3,32 | 3,47 | 3,28 | 3,45 | 5,83% | 3.372.840,00 |
| 19.05.2026 | 3,41 | 3,45 | 3,25 | 3,26 | -7,65% | 2.998.126,00 |
| 18.05.2026 | 3,55 | 3,60 | 3,51 | 3,53 | 3,22% | 1.164.746,00 |
| 15.05.2026 | 3,49 | 3,57 | 3,30 | 3,42 | -7,32% | 5.249.437,00 |
| 14.05.2026 | 3,63 | 3,76 | 3,62 | 3,69 | 1,65% | 3.479.849,00 |
| 13.05.2026 | 3,81 | 3,86 | 3,61 | 3,63 | -6,44% | 2.679.884,00 |
| 12.05.2026 | 3,99 | 4,00 | 3,86 | 3,88 | -3,00% | 1.119.642,00 |
| 11.05.2026 | 4,17 | 4,19 | 3,99 | 4,00 | -4,08% | 1.161.719,00 |
| 08.05.2026 | 4,33 | 4,36 | 4,16 | 4,17 | -0,24% | 1.310.496,00 |
| 07.05.2026 | 4,20 | 4,24 | 4,13 | 4,18 | -1,65% | 1.260.780,00 |
| 06.05.2026 | 4,35 | 4,37 | 4,24 | 4,25 | -1,16% | 918.930,00 |
| 05.05.2026 | 4,14 | 4,32 | 4,08 | 4,30 | 5,13% | 1.562.364,00 |
| 04.05.2026 | 4,05 | 4,17 | 4,03 | 4,09 | 1,49% | 1.398.942,00 |
| 01.05.2026 | 4,07 | 4,07 | 3,99 | 4,03 | 0,00% | 337.042,00 |
| 30.04.2026 | 4,00 | 4,04 | 3,93 | 4,03 | 2,81% | 1.073.913,00 |
| 29.04.2026 | 4,11 | 4,12 | 3,90 | 3,92 | -6,89% | 3.151.924,00 |
| 28.04.2026 | 4,00 | 4,22 | 4,00 | 4,21 | 5,51% | 4.408.318,00 |
| 27.04.2026 | 4,12 | 4,14 | 3,98 | 3,99 | -2,21% | 1.063.915,00 |
| 24.04.2026 | 4,02 | 4,08 | 4,00 | 4,08 | 0,74% | 1.072.977,00 |
| 23.04.2026 | 4,12 | 4,14 | 4,02 | 4,05 | -1,70% | 1.381.144,00 |
| 22.04.2026 | 4,19 | 4,33 | 4,11 | 4,12 | 0,00% | 1.661.815,00 |
| 21.04.2026 | 4,22 | 4,26 | 4,06 | 4,12 | -2,14% | 1.805.692,00 |
| 20.04.2026 | 4,18 | 4,23 | 4,14 | 4,21 | 0,48% | 2.035.139,00 |
| 17.04.2026 | 4,40 | 4,44 | 4,17 | 4,19 | -1,41% | 2.573.708,00 |
| 16.04.2026 | 4,34 | 4,36 | 4,25 | 4,25 | -1,85% | 1.474.368,00 |
| 15.04.2026 | 4,40 | 4,45 | 4,30 | 4,33 | -0,69% | 948.600,00 |
| 14.04.2026 | 4,44 | 4,52 | 4,33 | 4,36 | -0,68% | 1.971.791,00 |
| 13.04.2026 | 4,34 | 4,40 | 4,25 | 4,39 | -0,90% | 877.471,00 |
| 10.04.2026 | 4,43 | 4,53 | 4,35 | 4,43 | 2,78% | 1.446.509,00 |
| 09.04.2026 | 4,14 | 4,31 | 4,14 | 4,31 | 5,90% | 2.627.423,00 |
| 08.04.2026 | 4,31 | 4,32 | 4,06 | 4,07 | 0,25% | 2.437.344,00 |
| 07.04.2026 | 4,07 | 4,07 | 3,98 | 4,06 | -1,46% | 1.353.476,00 |
| 06.04.2026 | 4,18 | 4,22 | 4,10 | 4,12 | -1,67% | 1.011.916,00 |
| 02.04.2026 | 4,05 | 4,22 | 4,02 | 4,19 | -0,71% | 1.564.670,00 |
| 01.04.2026 | 4,20 | 4,37 | 4,19 | 4,22 | 2,43% | 3.316.636,00 |
| 31.03.2026 | 3,97 | 4,15 | 3,96 | 4,12 | 7,29% | 2.198.959,00 |
| 30.03.2026 | 3,94 | 3,94 | 3,82 | 3,84 | -0,52% | 1.140.153,00 |
| 27.03.2026 | 3,89 | 3,97 | 3,84 | 3,86 | -3,50% | 997.395,00 |
| 26.03.2026 | 4,09 | 4,12 | 3,97 | 4,00 | -3,85% | 1.870.223,00 |
| 25.03.2026 | 4,13 | 4,22 | 4,03 | 4,16 | 2,97% | 2.896.229,00 |
| 24.03.2026 | 3,98 | 4,06 | 3,91 | 4,04 | -0,98% | 8.005.172,00 |