2,170€
-3,13%
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 | 2,26 | 2,28 | 2,13 | 2,14 | -5,31% | - |
| 13.08.2026 | 2,22 | 2,27 | 2,19 | 2,26 | 1,80% | - |
| 12.08.2026 | 2,28 | 2,28 | 2,19 | 2,22 | -2,20% | - |
| 11.08.2026 | 2,36 | 2,37 | 2,27 | 2,27 | -3,40% | - |
| 10.08.2026 | 2,49 | 2,51 | 2,35 | 2,35 | -6,00% | - |
| 07.08.2026 | 2,57 | 2,62 | 2,49 | 2,50 | -3,47% | - |
| 06.08.2026 | 2,64 | 2,68 | 2,58 | 2,59 | -3,00% | - |
| 05.08.2026 | 2,73 | 2,78 | 2,67 | 2,67 | -1,84% | - |
| 04.08.2026 | 2,81 | 2,87 | 2,69 | 2,72 | -2,51% | - |
| 03.08.2026 | 2,81 | 2,85 | 2,75 | 2,79 | 0,00% | - |
| 31.07.2026 | 2,75 | 2,81 | 2,63 | 2,79 | 2,20% | - |
| 30.07.2026 | 2,67 | 2,75 | 2,62 | 2,73 | 0,74% | - |
| 29.07.2026 | 2,73 | 2,78 | 2,66 | 2,71 | -0,73% | - |
| 28.07.2026 | 2,71 | 2,83 | 2,64 | 2,73 | 2,25% | - |
| 27.07.2026 | 2,65 | 2,69 | 2,65 | 2,67 | 0,00% | - |
| 24.07.2026 | 2,73 | 2,75 | 2,65 | 2,67 | -2,20% | - |
| 23.07.2026 | 2,73 | 2,75 | 2,69 | 2,73 | -0,73% | - |
| 22.07.2026 | 2,62 | 2,76 | 2,60 | 2,75 | 3,77% | - |
| 21.07.2026 | 2,63 | 2,67 | 2,57 | 2,65 | 0,76% | - |
| 20.07.2026 | 2,67 | 2,70 | 2,63 | 2,63 | -2,23% | - |
| 17.07.2026 | 2,67 | 2,72 | 2,62 | 2,69 | 0,00% | - |
| 16.07.2026 | 2,69 | 2,73 | 2,65 | 2,69 | -1,47% | - |
| 15.07.2026 | 2,69 | 2,78 | 2,64 | 2,73 | 0,74% | - |
| 14.07.2026 | 2,69 | 2,71 | 2,64 | 2,71 | 0,74% | - |
| 13.07.2026 | 2,75 | 2,78 | 2,69 | 2,69 | -2,89% | - |
| 10.07.2026 | 2,64 | 2,79 | 2,63 | 2,77 | 5,32% | - |
| 09.07.2026 | 2,59 | 2,67 | 2,53 | 2,63 | 0,00% | - |
| 08.07.2026 | 2,63 | 2,68 | 2,59 | 2,63 | 1,54% | - |
| 07.07.2026 | 2,65 | 2,69 | 2,56 | 2,59 | -2,26% | - |
| 06.07.2026 | 2,51 | 2,67 | 2,51 | 2,65 | 5,16% | - |
| 03.07.2026 | 2,52 | 2,53 | 2,52 | 2,52 | 1,20% | - |
| 02.07.2026 | 2,51 | 2,58 | 2,40 | 2,49 | 0,00% | - |
| 01.07.2026 | 2,51 | 2,54 | 2,39 | 2,49 | -0,80% | 224,00 |
| 30.06.2026 | 2,51 | 2,63 | 2,44 | 2,51 | 0,00% | - |
| 29.06.2026 | 2,57 | 2,61 | 2,45 | 2,51 | 0,40% | - |
| 26.06.2026 | 2,53 | 2,54 | 2,49 | 2,50 | -2,34% | - |
| 25.06.2026 | 2,54 | 2,61 | 2,53 | 2,56 | 1,19% | - |
| 24.06.2026 | 2,57 | 2,61 | 2,51 | 2,53 | -1,56% | - |
| 23.06.2026 | 2,46 | 2,58 | 2,44 | 2,57 | 4,05% | - |
| 22.06.2026 | 2,31 | 2,53 | 2,31 | 2,47 | 8,33% | - |
| 19.06.2026 | 2,32 | 2,32 | 2,28 | 2,28 | -2,15% | - |
| 18.06.2026 | 2,37 | 2,47 | 2,31 | 2,33 | -2,10% | - |
| 17.06.2026 | 2,23 | 2,47 | 2,21 | 2,38 | 6,73% | - |
| 16.06.2026 | 2,26 | 2,35 | 2,19 | 2,23 | -0,45% | - |
| 15.06.2026 | 2,26 | 2,40 | 2,21 | 2,24 | -3,03% | - |
| 12.06.2026 | 2,30 | 2,36 | 2,28 | 2,31 | 0,43% | - |
| 11.06.2026 | 2,28 | 2,33 | 2,19 | 2,30 | 0,44% | - |
| 10.06.2026 | 2,33 | 2,38 | 2,26 | 2,29 | 0,00% | - |
| 09.06.2026 | 2,33 | 2,39 | 2,27 | 2,29 | -4,18% | - |
| 08.06.2026 | 2,41 | 2,44 | 2,35 | 2,39 | -1,24% | - |
| 05.06.2026 | 2,47 | 2,50 | 2,37 | 2,42 | -1,22% | - |
| 04.06.2026 | 2,46 | 2,48 | 2,36 | 2,45 | 0,00% | - |
| 03.06.2026 | 2,63 | 2,64 | 2,45 | 2,45 | -8,24% | - |
| 02.06.2026 | 2,62 | 2,71 | 2,60 | 2,67 | 1,14% | - |
| 01.06.2026 | 2,57 | 2,68 | 2,57 | 2,64 | 2,33% | 125.367,00 |
| 29.05.2026 | 2,67 | 2,73 | 2,54 | 2,58 | -4,44% | - |
| 28.05.2026 | 2,75 | 2,76 | 2,62 | 2,70 | -1,10% | - |
| 27.05.2026 | 2,87 | 2,95 | 2,73 | 2,73 | -5,21% | - |
| 26.05.2026 | 2,90 | 2,97 | 2,78 | 2,88 | -1,71% | - |
| 25.05.2026 | 2,91 | 2,93 | 2,91 | 2,93 | 1,03% | - |
| 22.05.2026 | 2,99 | 3,18 | 2,89 | 2,90 | -3,33% | - |
| 21.05.2026 | 2,97 | 3,08 | 2,90 | 3,00 | 1,35% | - |
| 20.05.2026 | 2,81 | 2,98 | 2,81 | 2,96 | 4,59% | - |
| 19.05.2026 | 3,03 | 3,04 | 2,82 | 2,83 | -6,91% | - |
| 18.05.2026 | 2,92 | 3,11 | 2,89 | 3,04 | 2,70% | - |
| 15.05.2026 | 3,16 | 3,28 | 2,84 | 2,96 | -7,50% | - |
| 14.05.2026 | 3,11 | 3,22 | 3,10 | 3,20 | 3,23% | - |
| 13.05.2026 | 3,30 | 3,44 | 3,09 | 3,10 | -7,19% | - |
| 12.05.2026 | 3,40 | 3,48 | 3,30 | 3,34 | -1,76% | - |
| 11.05.2026 | 3,54 | 3,59 | 3,40 | 3,40 | -4,49% | - |
| 08.05.2026 | 3,56 | 3,75 | 3,53 | 3,56 | -0,56% | - |
| 07.05.2026 | 3,62 | 3,67 | 3,50 | 3,58 | -0,56% | - |
| 06.05.2026 | 3,67 | 3,73 | 3,60 | 3,60 | -2,17% | 11.610,00 |
| 05.05.2026 | 3,50 | 3,69 | 3,49 | 3,68 | 5,14% | - |
| 04.05.2026 | 3,44 | 3,56 | 3,42 | 3,50 | 1,74% | - |
| 30.04.2026 | 3,34 | 3,48 | 3,34 | 3,44 | 0,88% | - |
| 29.04.2026 | 3,60 | 3,63 | 3,39 | 3,41 | -5,28% | - |
| 28.04.2026 | 3,40 | 3,60 | 3,40 | 3,60 | 6,19% | - |
| 27.04.2026 | 3,48 | 3,66 | 3,39 | 3,39 | -2,59% | - |
| 24.04.2026 | 3,46 | 3,49 | 3,42 | 3,48 | 0,29% | - |
| 23.04.2026 | 3,50 | 3,60 | 3,44 | 3,47 | -1,98% | - |
| 22.04.2026 | 3,52 | 3,68 | 3,52 | 3,54 | 0,57% | - |
| 21.04.2026 | 3,58 | 3,64 | 3,46 | 3,52 | -1,68% | - |
| 20.04.2026 | 3,54 | 3,62 | 3,52 | 3,58 | -0,56% | - |
| 17.04.2026 | 3,62 | 3,76 | 3,54 | 3,60 | -1,10% | - |
| 16.04.2026 | 3,67 | 3,74 | 3,64 | 3,64 | -0,82% | - |
| 15.04.2026 | 3,70 | 3,78 | 3,64 | 3,67 | -0,54% | - |
| 14.04.2026 | 3,73 | 3,86 | 3,67 | 3,69 | -1,34% | - |
| 13.04.2026 | 3,77 | 3,80 | 3,63 | 3,74 | 0,00% | 23.000,00 |
| 10.04.2026 | 3,68 | 3,86 | 3,67 | 3,74 | 1,63% | - |
| 09.04.2026 | 3,48 | 3,68 | 3,48 | 3,68 | 5,14% | - |
| 08.04.2026 | 3,71 | 3,80 | 3,48 | 3,50 | 0,00% | - |
| 07.04.2026 | 3,56 | 3,58 | 3,44 | 3,50 | -3,58% | - |
| 02.04.2026 | 3,62 | 3,66 | 3,47 | 3,63 | -0,55% | 33.600,00 |
| 01.04.2026 | 3,57 | 3,76 | 3,56 | 3,65 | 1,96% | - |
| 31.03.2026 | 3,38 | 3,60 | 3,35 | 3,58 | 7,19% | - |
| 30.03.2026 | 3,36 | 3,46 | 3,34 | 3,34 | -0,89% | - |
| 27.03.2026 | 3,46 | 3,47 | 3,34 | 3,37 | -2,60% | - |
| 26.03.2026 | 3,58 | 3,58 | 3,44 | 3,46 | -3,89% | - |
| 25.03.2026 | 3,54 | 3,65 | 3,48 | 3,60 | 1,98% | 21.600,00 |