COSAN ON NM (CSAN3)

CSAN3
🏛️ Brasilien →
6.20
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-29 16.35 16.54 16.02 16.10 5.0M
2022-12-28 15.97 16.52 15.85 16.26 7.7M
2022-12-27 15.85 15.98 15.63 15.90 7.8M
2022-12-26 16.35 16.43 15.76 15.77 4.3M
2022-12-23 15.72 16.34 15.70 16.26 8.4M
2022-12-22 15.86 16.12 15.47 15.70 7.0M
2022-12-21 15.82 16.02 15.57 15.81 4.4M
2022-12-20 15.20 15.99 15.00 15.72 10.9M
2022-12-19 14.84 15.32 14.78 15.23 5.3M
2022-12-16 14.89 15.11 14.61 14.77 11.5M
2022-12-15 14.84 15.27 14.67 14.88 5.1M
2022-12-14 14.92 15.07 14.62 14.95 16.9M
2022-12-13 15.44 15.70 14.95 14.98 10.9M
2022-12-12 15.62 15.71 14.92 15.44 7.6M
2022-12-09 15.54 15.90 15.42 15.65 5.3M
2022-12-08 15.59 15.76 15.43 15.51 8.2M
2022-12-07 16.06 16.22 15.50 15.61 12.1M
2022-12-06 16.36 16.40 15.88 16.06 4.6M
2022-12-05 16.46 16.66 16.08 16.15 7.8M
2022-12-02 16.67 16.98 16.20 16.56 6.4M
2022-12-01 16.90 17.00 16.34 16.43 11.5M
2022-11-30 16.26 16.96 16.19 16.96 18.7M
2022-11-29 15.99 16.73 15.99 16.24 12.1M
2022-11-28 15.79 16.08 15.68 15.97 7.4M
2022-11-25 16.08 16.22 15.64 15.79 5.4M
2022-11-24 15.67 16.31 15.63 16.08 6.9M
2022-11-23 15.72 15.85 15.39 15.50 8.4M
2022-11-22 15.87 16.00 15.41 15.82 10.3M
2022-11-21 15.94 16.35 15.37 15.77 9.5M
2022-11-18 16.26 16.58 15.89 16.04 13.7M
2022-11-17 15.91 16.15 15.50 16.08 12.7M
2022-11-16 16.67 16.82 16.00 16.04 11.8M
2022-11-14 17.38 17.44 16.35 16.67 8.1M
2022-11-11 16.30 17.14 16.27 17.02 17.7M
2022-11-10 16.37 16.91 16.04 16.33 14.8M
2022-11-09 17.06 17.46 16.84 16.87 8.0M
2022-11-08 16.72 17.52 16.61 17.14 17.6M
2022-11-07 17.44 17.76 16.82 16.87 10.4M
2022-11-04 17.40 17.90 17.02 17.59 25.1M
2022-11-03 16.20 17.19 15.99 17.01 18.3M
2022-11-01 16.04 16.82 15.96 16.54 15.3M
2022-10-31 15.14 15.91 14.94 15.86 10.8M
2022-10-28 15.34 15.54 15.09 15.37 10.5M
2022-10-27 15.61 15.79 15.42 15.49 8.4M
2022-10-26 15.29 15.77 15.02 15.51 16.3M
2022-10-25 15.90 16.04 15.25 15.38 12.1M
2022-10-24 15.94 16.12 15.82 15.91 9.4M
2022-10-21 15.58 16.19 15.51 16.08 13.5M
2022-10-20 15.64 16.04 15.40 15.57 13.2M
2022-10-19 15.45 15.69 15.36 15.48 6.8M
2022-10-18 15.42 15.68 15.31 15.43 13.6M
2022-10-17 14.76 15.39 14.70 15.21 16.0M
2022-10-14 15.09 15.16 14.72 14.76 16.3M
2022-10-13 14.74 15.27 14.32 15.08 22.7M
2022-10-11 14.59 15.07 14.34 14.73 46.9M
2022-10-10 14.86 15.50 14.48 14.48 92.8M
2022-10-07 17.13 17.18 15.55 15.66 52.6M
2022-10-06 17.03 17.29 16.87 17.15 8.3M
2022-10-05 17.21 17.30 16.60 16.83 10.3M
2022-10-04 17.84 18.04 17.05 17.18 5.8M
2022-10-03 16.90 17.49 16.67 17.35 10.8M
2022-09-30 16.04 16.49 15.82 16.35 10.0M
2022-09-29 16.08 16.17 15.74 16.04 9.0M
2022-09-28 16.42 16.46 16.01 16.19 8.9M
2022-09-27 16.87 17.00 16.32 16.41 8.2M
2022-09-26 17.11 17.15 16.61 16.66 5.5M
2022-09-23 17.67 17.67 16.96 17.16 9.6M
2022-09-22 17.42 18.25 17.26 18.01 9.7M
2022-09-21 17.39 17.48 17.07 17.25 8.8M
2022-09-20 17.25 17.47 17.09 17.38 8.8M
2022-09-19 16.75 17.26 16.53 17.16 7.9M
2022-09-16 16.92 17.04 16.58 16.83 14.3M
2022-09-15 18.12 18.16 17.34 17.35 12.0M
2022-09-14 17.97 18.32 17.79 18.20 5.0M
2022-09-13 18.30 18.54 17.85 17.98 7.3M
2022-09-12 18.56 18.81 18.45 18.65 5.6M
2022-09-09 18.23 18.61 18.13 18.38 5.6M
2022-09-08 18.40 18.53 17.94 18.08 9.1M
2022-09-06 18.98 19.07 18.06 18.33 10.2M
2022-09-05 19.09 19.54 18.99 19.04 4.1M
2022-09-02 19.15 19.37 18.90 19.17 8.4M
2022-09-01 19.47 19.54 18.87 19.15 10.1M
2022-08-31 19.63 19.77 19.29 19.45 9.2M
2022-08-30 20.15 20.26 19.50 19.62 6.2M
2022-08-29 19.70 20.56 19.61 20.12 5.0M
2022-08-26 20.32 20.42 19.59 19.77 4.3M
2022-08-25 20.44 20.51 19.98 20.22 3.8M
2022-08-24 20.07 20.56 20.05 20.31 3.5M
2022-08-23 19.90 20.19 19.67 20.08 4.4M
2022-08-22 20.12 20.17 19.81 19.92 4.4M
2022-08-19 20.61 20.63 20.10 20.28 6.0M
2022-08-18 20.82 21.18 20.61 20.69 6.3M
2022-08-17 20.34 20.87 20.29 20.71 6.5M
2022-08-16 20.57 20.76 20.07 20.44 5.5M
2022-08-15 19.90 20.77 19.90 20.52 5.7M
2022-08-12 20.01 20.54 19.96 20.48 7.6M
2022-08-11 20.74 20.81 19.65 19.77 6.0M
2022-08-10 19.98 20.49 19.79 20.45 5.1M
2022-08-09 19.58 19.78 19.34 19.47 3.6M
2022-08-08 19.43 19.67 19.15 19.54 5.2M
2022-08-05 19.64 19.84 19.24 19.38 4.9M
2022-08-04 18.92 19.74 18.85 19.68 8.2M
2022-08-03 18.61 18.91 18.47 18.72 5.0M
2022-08-02 18.18 18.67 18.15 18.53 5.0M
2022-08-01 18.18 18.42 18.00 18.25 4.9M
2022-07-29 18.11 18.52 17.96 18.18 7.1M
2022-07-28 17.88 18.09 17.69 17.98 3.7M
2022-07-27 17.21 17.89 17.17 17.89 4.1M
2022-07-26 17.29 17.48 16.99 17.13 3.1M
2022-07-25 17.18 17.32 17.00 17.22 4.2M
2022-07-22 17.29 17.35 16.83 17.03 5.4M
2022-07-21 17.08 17.34 16.63 17.30 6.7M
2022-07-20 16.96 17.26 16.93 17.08 8.6M
2022-07-19 17.04 17.26 16.85 17.01 4.9M
2022-07-18 16.95 17.25 16.80 16.96 4.0M
2022-07-15 16.75 16.91 16.28 16.77 3.9M
2022-07-14 16.21 16.88 16.01 16.69 5.9M
2022-07-13 16.57 16.69 16.33 16.33 4.4M
2022-07-12 16.97 17.04 16.64 16.69 3.2M
2022-07-11 17.15 17.19 16.88 16.96 4.1M
2022-07-08 17.14 17.56 17.06 17.27 3.5M
2022-07-07 16.79 17.38 16.78 17.12 5.8M
2022-07-06 16.65 16.74 16.08 16.66 8.1M
2022-07-05 17.04 17.08 16.60 16.83 4.9M
2022-07-04 17.23 17.40 17.11 17.13 2.5M
2022-07-01 17.62 17.66 17.17 17.41 5.7M
2022-06-30 17.82 17.96 17.64 17.72 6.7M
2022-06-29 18.35 18.43 17.95 18.08 4.7M
2022-06-28 18.10 18.55 18.04 18.24 5.8M
2022-06-27 18.10 18.43 17.94 18.10 4.7M
2022-06-24 17.73 17.99 17.47 17.90 6.7M
2022-06-23 18.08 18.25 17.59 17.62 7.9M
2022-06-22 17.85 18.23 17.67 18.00 5.5M
2022-06-21 17.98 18.20 17.70 17.95 6.4M
2022-06-20 17.95 18.35 17.60 17.92 4.7M
2022-06-17 18.00 18.23 17.78 17.86 10.9M
2022-06-15 18.14 18.60 18.01 18.26 8.5M
2022-06-14 18.58 18.69 17.72 17.88 9.1M
2022-06-13 18.97 19.20 18.36 18.50 5.6M
2022-06-10 19.30 19.49 18.88 19.22 6.6M
2022-06-09 19.75 19.93 19.41 19.50 8.0M
2022-06-08 19.88 20.11 19.40 19.69 12.4M
2022-06-07 20.45 20.92 20.01 20.02 9.7M
2022-06-06 20.93 21.03 20.51 20.75 5.6M
2022-06-03 21.54 21.62 20.77 20.83 7.4M
2022-06-02 21.42 21.81 20.82 21.50 8.3M
2022-06-01 21.33 21.40 20.90 21.18 7.8M
2022-05-31 21.15 21.40 20.90 21.04 31.1M
2022-05-30 21.18 21.28 20.75 20.98 5.5M
2022-05-27 20.73 21.46 20.64 21.06 10.9M
2022-05-26 19.46 20.86 19.40 20.69 15.0M
2022-05-25 19.05 19.57 18.94 19.50 6.2M
2022-05-24 18.66 19.18 18.53 19.15 10.6M
2022-05-23 18.20 18.89 18.20 18.82 7.1M
2022-05-20 18.08 18.16 17.68 18.13 6.3M
2022-05-19 17.86 18.04 17.62 17.85 5.3M
2022-05-18 18.44 18.60 17.68 17.82 7.9M
2022-05-17 18.44 18.84 18.30 18.50 11.4M
2022-05-16 18.43 18.98 18.02 18.34 13.3M
2022-05-13 18.10 18.71 18.07 18.54 19.0M
2022-05-12 17.70 18.20 17.39 18.06 8.7M
2022-05-11 17.49 18.13 17.14 17.85 11.8M
2022-05-10 17.32 17.71 17.09 17.38 12.5M
2022-05-09 17.55 17.61 16.58 17.16 18.1M
2022-05-06 18.24 18.32 17.48 17.76 11.9M
2022-05-05 18.81 18.93 18.02 18.23 9.2M
2022-05-04 18.74 19.06 18.24 19.02 10.4M
2022-05-03 19.28 19.37 18.48 18.84 14.2M
2022-05-02 19.99 20.00 19.11 19.28 8.3M
2022-04-29 20.56 21.00 19.87 19.99 7.9M
2022-04-28 20.64 20.65 20.19 20.32 5.0M
2022-04-27 20.91 20.98 20.43 20.53 4.5M
2022-04-26 20.77 21.11 20.58 20.61 5.5M
2022-04-25 20.94 21.06 20.53 20.95 5.2M
2022-04-22 21.10 21.77 20.97 21.10 4.2M
2022-04-20 21.47 22.43 21.23 21.63 4.5M
2022-04-19 21.88 22.02 21.26 21.59 4.2M
2022-04-18 22.03 22.22 21.82 22.03 3.4M
2022-04-14 21.86 22.05 21.54 22.05 3.0M
2022-04-13 22.44 22.71 21.84 22.01 8.4M
2022-04-12 22.22 22.43 22.05 22.22 5.6M
2022-04-11 22.20 22.45 21.87 21.90 4.8M
2022-04-08 21.84 22.23 21.62 22.17 6.3M
2022-04-07 21.95 22.11 21.63 21.98 4.2M
2022-04-06 22.12 22.29 21.81 22.17 4.4M
2022-04-05 22.52 22.69 22.13 22.27 3.9M
2022-04-04 22.77 22.78 22.34 22.44 4.1M
2022-04-01 22.63 22.90 22.35 22.65 7.0M
2022-03-31 23.15 23.31 22.41 22.51 8.0M
2022-03-30 23.13 23.35 22.88 23.07 3.9M
2022-03-29 23.50 24.00 23.01 23.03 6.7M
2022-03-28 23.34 23.54 23.03 23.40 5.3M
2022-03-25 23.45 23.79 23.17 23.37 6.2M
2022-03-24 22.65 23.49 22.60 23.34 8.0M
2022-03-23 22.18 22.88 22.14 22.57 6.2M
2022-03-22 21.73 22.65 21.72 22.28 7.6M
2022-03-21 21.65 21.69 21.38 21.56 3.1M
2022-03-18 20.80 21.68 20.62 21.66 20.8M
2022-03-17 19.93 20.89 19.80 20.89 6.3M
2022-03-16 19.89 20.00 19.52 19.94 6.7M
2022-03-15 19.98 20.18 19.65 19.89 7.3M
2022-03-14 20.50 20.74 19.82 20.04 6.4M
2022-03-11 20.94 21.23 20.27 20.50 7.4M
2022-03-10 21.56 21.65 20.75 20.99 9.4M
2022-03-09 21.06 21.72 21.01 21.53 8.4M
2022-03-08 20.90 21.28 20.54 20.97 8.9M
2022-03-07 21.08 21.28 20.72 20.86 9.9M
2022-03-04 21.22 21.43 21.09 21.23 8.6M
2022-03-03 21.32 21.95 21.21 21.85 11.3M
2022-03-02 20.85 21.67 20.54 21.32 6.7M
2022-02-25 20.07 20.72 19.94 20.64 10.8M
2022-02-24 19.59 20.18 19.54 20.05 6.3M
2022-02-23 20.05 20.26 19.58 19.99 8.1M
2022-02-22 20.90 20.94 20.02 20.06 9.9M
2022-02-21 21.45 21.45 20.53 20.71 7.2M
2022-02-18 22.47 22.50 21.00 21.27 11.8M
2022-02-17 22.47 22.72 22.22 22.35 6.3M
2022-02-16 21.80 22.54 21.71 22.41 8.7M
2022-02-15 21.98 22.09 21.45 21.80 7.4M
2022-02-14 21.77 22.22 21.55 21.77 12.1M
2022-02-11 21.90 22.02 21.55 21.77 6.4M
2022-02-10 21.93 22.03 21.51 21.82 3.8M
2022-02-09 21.67 22.08 21.55 21.86 5.5M
2022-02-08 22.08 22.13 21.37 21.67 9.1M
2022-02-07 22.60 22.64 21.97 22.04 6.1M
2022-02-04 23.08 23.09 22.17 22.79 6.5M
2022-02-03 23.10 23.38 22.92 23.11 3.3M
2022-02-02 23.30 23.56 22.96 23.10 7.1M
2022-02-01 23.42 23.46 22.85 23.17 5.7M
2022-01-31 22.77 23.56 22.61 23.24 12.1M
2022-01-28 22.53 23.01 22.43 22.69 7.1M
2022-01-27 22.11 22.84 22.11 22.84 9.5M
2022-01-26 21.62 22.51 21.55 21.93 9.0M
2022-01-25 21.04 21.56 20.93 21.47 9.1M
2022-01-24 21.49 21.64 20.97 21.17 4.6M
2022-01-21 21.72 21.87 21.33 21.49 7.7M
2022-01-20 21.58 22.26 21.57 21.90 5.9M
2022-01-19 21.02 21.92 20.89 21.48 9.5M
2022-01-18 20.65 20.96 20.55 20.83 3.8M
2022-01-17 20.70 21.08 20.53 20.61 4.4M
2022-01-14 20.58 20.89 20.52 20.75 3.1M
2022-01-13 20.60 20.90 20.48 20.58 3.9M
2022-01-12 19.99 20.91 19.91 20.76 7.8M
2022-01-11 19.26 20.26 19.15 20.10 8.9M
2022-01-10 19.37 19.50 18.96 19.29 6.0M
2022-01-07 19.36 19.58 19.20 19.37 5.2M
2022-01-06 19.83 19.92 19.19 19.33 6.8M
2022-01-05 20.79 20.89 19.78 19.79 8.5M
2022-01-04 20.71 21.17 20.57 20.82 6.3M
2022-01-03 21.28 21.68 20.59 20.70 9.0M