Cosan SA ADR (CSAN)

CSAN
🏛️ アメリカ →
4.50
最終更新: 2025-10-06
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2021-12-31 15.50 15.76 15.45 15.67 0.0M
2021-12-30 15.37 15.61 15.37 15.50 0.1M
2021-12-29 15.17 15.18 14.92 15.12 0.1M
2021-12-28 15.12 15.29 15.10 15.17 0.1M
2021-12-27 15.06 15.28 14.97 15.25 0.1M
2021-12-23 14.93 14.97 14.71 14.78 0.1M
2021-12-22 14.72 15.14 14.67 15.07 0.1M
2021-12-21 14.99 15.03 14.81 14.85 0.1M
2021-12-20 15.01 15.11 14.87 15.09 0.1M
2021-12-17 15.47 15.66 15.40 15.50 0.1M
2021-12-16 15.72 15.78 15.55 15.66 0.1M
2021-12-15 15.26 15.71 15.15 15.63 0.1M
2021-12-14 15.85 16.00 15.53 15.61 0.1M
2021-12-13 15.72 15.82 15.47 15.60 0.1M
2021-12-10 15.83 16.08 15.77 15.79 0.1M
2021-12-09 15.94 15.94 15.60 15.75 0.1M
2021-12-08 15.87 16.15 15.84 15.99 0.1M
2021-12-07 15.48 15.64 15.35 15.59 0.1M
2021-12-06 15.56 15.64 15.27 15.43 0.1M
2021-12-03 15.81 16.06 15.49 15.74 0.1M
2021-12-02 15.46 15.62 15.31 15.49 0.1M
2021-12-01 15.29 15.45 14.80 14.86 0.2M
2021-11-30 15.36 15.49 14.75 15.05 0.2M
2021-11-29 15.35 15.51 15.13 15.27 0.1M
2021-11-26 15.04 15.08 14.83 14.97 0.1M
2021-11-24 15.14 15.31 15.02 15.02 0.1M
2021-11-23 14.79 15.32 14.63 15.15 0.1M
2021-11-22 15.26 15.39 14.71 14.77 0.1M
2021-11-19 15.39 15.47 14.87 15.11 0.1M
2021-11-18 15.28 15.34 14.95 15.05 0.1M
2021-11-17 15.16 15.41 14.77 15.10 0.1M
2021-11-16 14.96 15.21 14.66 15.18 0.2M
2021-11-15 15.50 15.73 15.42 15.60 0.1M
2021-11-12 15.70 15.79 15.38 15.50 0.1M
2021-11-11 16.12 16.51 16.12 16.19 0.1M
2021-11-10 15.53 15.87 15.42 15.52 0.1M
2021-11-09 15.24 15.60 15.22 15.30 0.1M
2021-11-08 14.85 15.09 14.82 14.92 0.1M
2021-11-05 14.78 15.25 14.72 15.06 0.1M
2021-11-04 14.45 14.65 14.24 14.41 0.1M
2021-11-03 13.97 14.77 13.91 14.72 0.2M
2021-11-02 14.10 14.23 13.79 13.84 0.1M
2021-11-01 14.08 14.33 14.05 14.18 0.1M
2021-10-29 14.34 14.38 13.91 13.99 0.1M
2021-10-28 14.52 14.72 14.19 14.25 0.2M
2021-10-27 14.95 15.06 14.64 14.75 0.1M
2021-10-26 15.42 15.43 14.72 14.79 0.3M
2021-10-25 15.14 15.81 15.14 15.65 0.2M
2021-10-22 14.65 15.01 13.59 14.89 0.8M
2021-10-21 15.49 15.51 14.54 14.89 0.3M
2021-10-20 16.06 16.26 15.79 15.90 0.1M
2021-10-19 16.52 16.64 15.91 16.14 0.2M
2021-10-18 16.65 17.05 16.50 16.82 0.1M
2021-10-15 16.82 17.20 16.79 16.98 0.1M
2021-10-14 16.99 17.05 16.87 16.94 0.1M
2021-10-13 16.67 17.05 16.64 16.94 0.2M
2021-10-12 16.46 16.58 16.20 16.20 0.1M
2021-10-11 16.92 17.14 16.38 16.39 0.4M
2021-10-08 16.98 17.32 16.85 16.96 0.1M
2021-10-07 16.39 16.93 16.12 16.80 0.2M
2021-10-06 16.51 16.73 16.21 16.66 0.1M
2021-10-05 17.04 17.07 16.78 16.88 0.1M
2021-10-04 16.97 17.17 16.59 17.15 0.2M
2021-10-01 17.16 17.63 17.07 17.54 0.1M
2021-09-30 17.07 17.12 16.61 16.75 0.3M
2021-09-29 16.89 17.15 16.75 16.98 0.1M
2021-09-28 17.28 17.40 16.74 16.96 0.2M
2021-09-27 17.78 17.82 17.26 17.48 0.1M
2021-09-24 17.55 17.85 17.50 17.75 0.1M
2021-09-23 17.92 18.09 17.79 17.87 0.1M
2021-09-22 17.73 17.97 17.55 17.59 0.1M
2021-09-21 17.39 17.78 17.29 17.52 0.1M
2021-09-20 17.50 17.50 16.84 17.35 0.2M
2021-09-17 17.60 17.75 17.20 17.66 0.1M
2021-09-16 18.07 18.17 17.82 17.89 0.2M
2021-09-15 17.71 18.06 17.44 17.97 0.2M
2021-09-14 17.72 18.02 17.59 17.87 0.2M
2021-09-13 17.11 17.51 16.92 17.35 0.2M
2021-09-10 17.06 17.18 16.50 16.50 0.1M
2021-09-09 16.46 17.06 16.07 16.72 0.3M
2021-09-08 16.86 16.88 16.21 16.36 0.2M
2021-09-07 17.35 17.35 16.82 17.04 0.1M
2021-09-03 17.14 17.17 16.86 16.90 0.2M
2021-09-02 17.13 17.35 16.95 17.11 0.1M
2021-09-01 16.86 17.54 16.79 17.35 0.3M
2021-08-31 17.14 17.36 16.78 17.06 0.2M
2021-08-30 17.10 17.14 16.93 17.03 0.1M
2021-08-27 16.90 17.30 16.76 17.21 0.1M
2021-08-26 16.87 16.90 16.58 16.89 0.1M
2021-08-25 16.84 17.21 16.84 17.21 0.2M
2021-08-24 17.14 17.45 17.03 17.06 0.1M
2021-08-23 16.75 16.77 16.37 16.52 0.2M
2021-08-20 16.09 16.82 16.02 16.80 0.2M
2021-08-19 16.10 16.80 16.06 16.60 0.2M
2021-08-18 16.79 17.11 16.36 16.60 0.2M
2021-08-17 16.82 17.23 16.47 17.11 0.3M
2021-08-16 17.76 17.90 17.19 17.32 0.3M
2021-08-13 18.15 18.30 17.89 17.90 0.2M
2021-08-12 18.27 18.52 18.17 18.25 0.2M
2021-08-11 18.58 18.75 18.24 18.57 0.1M
2021-08-10 18.45 18.96 18.29 18.76 0.1M
2021-08-09 18.49 18.74 18.16 18.52 0.1M
2021-08-06 18.62 18.68 18.19 18.36 0.1M
2021-08-05 19.06 19.29 18.52 18.67 0.3M
2021-08-04 19.33 19.39 18.47 18.83 0.2M
2021-08-03 19.21 19.80 18.85 19.79 0.2M
2021-08-02 19.95 20.41 19.83 19.91 0.1M
2021-07-30 20.40 20.51 19.22 19.64 0.3M
2021-07-29 21.24 21.30 20.65 20.81 0.2M
2021-07-28 20.52 20.87 20.19 20.82 0.6M
2021-07-27 20.38 20.55 19.94 20.18 0.2M
2021-07-26 20.70 21.02 20.51 20.65 0.2M
2021-07-23 20.74 20.76 20.37 20.62 0.1M
2021-07-22 20.23 20.97 20.09 20.80 0.2M
2021-07-21 19.72 20.34 19.41 20.32 0.2M
2021-07-20 19.57 19.91 19.55 19.72 0.3M
2021-07-19 19.97 20.03 19.63 19.80 0.1M
2021-07-16 21.04 21.15 20.57 20.75 0.1M
2021-07-15 20.90 21.18 20.69 20.94 0.2M
2021-07-14 20.73 21.15 20.59 21.03 0.3M
2021-07-13 20.02 20.79 19.86 20.44 0.3M
2021-07-12 19.32 20.38 19.24 20.21 0.5M
2021-07-09 18.69 19.12 18.69 19.11 0.1M
2021-07-08 18.54 18.81 18.50 18.64 0.4M
2021-07-07 18.64 18.98 18.29 18.91 0.6M
2021-07-06 19.07 19.08 18.52 18.66 0.2M
2021-07-02 19.09 19.42 18.84 19.34 0.2M
2021-07-01 19.16 19.19 18.51 18.99 0.2M
2021-06-30 18.86 19.14 18.75 19.02 0.2M
2021-06-29 19.48 19.59 19.19 19.23 0.2M
2021-06-28 19.87 20.00 19.45 19.79 0.3M
2021-06-25 20.50 20.56 19.27 19.84 0.3M
2021-06-24 20.03 20.36 19.94 20.27 0.2M
2021-06-23 19.98 20.18 19.70 19.73 0.1M
2021-06-22 19.98 20.39 19.47 20.20 0.3M
2021-06-21 19.60 20.14 19.45 19.85 0.3M
2021-06-18 19.66 19.69 19.11 19.14 0.5M
2021-06-17 19.74 20.00 19.50 19.88 0.5M
2021-06-16 19.86 20.40 19.50 19.71 0.3M
2021-06-15 19.87 19.97 19.51 19.90 0.1M
2021-06-14 20.11 20.20 19.76 19.91 0.5M
2021-06-11 19.90 20.07 19.44 20.07 0.8M
2021-06-10 19.42 19.98 19.23 19.80 0.3M
2021-06-09 19.80 19.94 19.40 19.43 0.3M
2021-06-08 19.36 19.87 19.15 19.49 0.9M
2021-06-07 19.05 19.80 19.01 19.60 0.4M
2021-06-04 19.14 19.55 19.02 19.30 0.5M
2021-06-03 19.00 19.00 18.13 18.55 0.1M
2021-06-02 18.44 19.06 18.39 18.84 0.3M
2021-06-01 18.00 19.02 17.95 18.57 0.6M
2021-05-28 16.51 16.85 16.47 16.82 0.1M
2021-05-27 16.35 16.64 16.21 16.44 0.1M
2021-05-26 16.11 16.48 16.06 16.30 0.1M
2021-05-25 16.79 16.79 16.17 16.17 0.1M
2021-05-24 16.28 16.87 16.21 16.76 0.1M
2021-05-21 16.71 16.74 16.34 16.36 0.2M
2021-05-20 16.75 16.81 16.42 16.74 1.3M
2021-05-19 16.89 17.20 16.62 16.87 0.1M
2021-05-18 17.09 17.20 16.92 16.92 0.3M
2021-05-17 16.76 17.26 16.53 17.14 0.3M
2021-05-14 16.64 17.17 16.50 17.16 0.2M
2021-05-13 16.25 16.51 16.03 16.34 0.1M
2021-05-12 16.20 16.38 15.88 15.91 0.1M
2021-05-11 16.35 16.69 16.24 16.50 0.2M
2021-05-10 16.82 16.99 16.62 16.96 0.1M
2021-05-07 16.63 16.90 16.57 16.85 0.1M
2021-05-06 16.59 16.70 16.17 16.39 0.1M
2021-05-05 16.37 16.57 16.26 16.51 0.1M
2021-05-04 16.59 16.61 16.18 16.18 0.1M
2021-05-03 16.56 16.76 16.30 16.75 0.1M
2021-04-30 17.03 17.12 16.38 16.38 0.3M
2021-04-29 17.00 17.31 16.99 17.13 0.1M
2021-04-28 16.66 16.97 16.61 16.86 0.2M
2021-04-27 16.66 16.92 16.34 16.34 0.2M
2021-04-26 16.78 16.78 16.37 16.57 0.2M
2021-04-23 17.12 17.29 16.32 16.34 0.2M
2021-04-22 16.80 17.20 16.76 17.16 0.2M
2021-04-21 16.60 17.00 16.52 16.86 0.1M
2021-04-20 16.68 16.79 16.43 16.60 0.1M
2021-04-19 15.90 16.38 15.90 16.20 0.2M
2021-04-16 16.02 16.50 15.68 15.84 0.7M
2021-04-15 16.14 16.24 15.83 16.18 2.4M
2021-04-14 15.72 16.12 15.72 15.82 0.2M
2021-04-13 15.52 15.92 15.49 15.63 0.1M
2021-04-12 15.89 15.98 15.57 15.65 0.1M
2021-04-09 15.77 15.93 15.70 15.77 0.1M
2021-04-08 15.94 16.30 15.79 16.15 0.2M
2021-04-07 16.32 16.39 15.64 15.67 0.2M
2021-04-06 16.50 16.55 16.18 16.19 0.3M
2021-04-05 16.44 16.44 15.93 16.29 0.1M
2021-04-01 16.06 16.30 15.91 16.07 0.2M
2021-03-31 15.95 16.28 15.77 16.15 0.2M
2021-03-30 15.99 16.26 15.88 15.95 0.4M
2021-03-29 15.78 15.85 15.39 15.44 0.2M
2021-03-26 16.19 16.30 15.53 15.89 0.4M
2021-03-25 15.88 16.37 15.80 16.37 0.4M
2021-03-24 16.63 16.88 16.13 16.42 0.7M
2021-03-23 16.58 16.98 16.53 16.60 0.8M
2021-03-22 16.93 17.01 16.39 16.45 0.7M
2021-03-19 16.85 17.43 16.75 16.75 1.4M
2021-03-18 16.85 17.29 16.55 16.65 0.9M
2021-03-17 15.87 17.05 15.83 17.04 0.8M
2021-03-16 16.42 16.43 15.64 15.83 0.7M
2021-03-15 15.85 16.27 15.62 16.17 0.7M
2021-03-12 15.52 16.44 15.27 16.31 5.9M
2021-03-11 16.47 16.64 15.67 16.13 6.3M