CSAN Historical Prices

Summary

Key Stock Metrics

4.31

(April 9, 2025)

52-Week Low

10.64

(July 16, 2024)

52-Week High

21.30

(July 29, 2021)

All-Time High

4.94

(June 25, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-03-11 16.47 16.64 15.67 16.13 6253478
2021-03-12 15.52 16.44 15.27 16.31 5877380
2021-03-15 15.85 16.27 15.62 16.17 658517
2021-03-16 16.42 16.43 15.64 15.83 667446
2021-03-17 15.87 17.05 15.83 17.04 786697
2021-03-18 16.85 17.29 16.55 16.65 886702
2021-03-19 16.85 17.43 16.75 16.75 1408032
2021-03-22 16.93 17.01 16.39 16.45 706016
2021-03-23 16.58 16.98 16.53 16.60 821498
2021-03-24 16.63 16.88 16.13 16.42 668861
2021-03-25 15.88 16.37 15.80 16.37 376533
2021-03-26 16.19 16.30 15.53 15.89 399065
2021-03-29 15.78 15.85 15.39 15.44 184342
2021-03-30 15.99 16.26 15.88 15.95 354596
2021-03-31 15.95 16.28 15.77 16.15 163293
2021-04-01 16.06 16.30 15.91 16.07 224956
2021-04-05 16.44 16.44 15.93 16.29 115921
2021-04-06 16.50 16.55 16.18 16.19 253538
2021-04-07 16.32 16.39 15.64 15.67 161990
2021-04-08 15.94 16.30 15.79 16.15 229113
2021-04-09 15.77 15.93 15.70 15.77 126233
2021-04-12 15.89 15.98 15.57 15.65 128222
2021-04-13 15.52 15.92 15.49 15.63 83185
2021-04-14 15.72 16.12 15.72 15.82 175895
2021-04-15 16.14 16.24 15.83 16.18 2413320
2021-04-16 16.02 16.50 15.68 15.84 723541
2021-04-19 15.90 16.38 15.90 16.20 193305
2021-04-20 16.68 16.79 16.43 16.60 149087
2021-04-21 16.60 17.00 16.52 16.86 104698
2021-04-22 16.80 17.20 16.76 17.16 151852
2021-04-23 17.12 17.29 16.32 16.34 241591
2021-04-26 16.78 16.78 16.37 16.57 192212
2021-04-27 16.66 16.92 16.34 16.34 225879
2021-04-28 16.66 16.97 16.61 16.86 164982
2021-04-29 17.00 17.31 16.99 17.13 104494
2021-04-30 17.03 17.12 16.38 16.38 322772
2021-05-03 16.56 16.76 16.30 16.75 140917
2021-05-04 16.59 16.61 16.18 16.18 112774
2021-05-05 16.37 16.57 16.26 16.51 111373
2021-05-06 16.59 16.70 16.17 16.39 97210
2021-05-07 16.63 16.90 16.57 16.85 123889
2021-05-10 16.82 16.99 16.62 16.96 146319
2021-05-11 16.35 16.69 16.24 16.31 151029
2021-05-12 16.20 16.38 15.88 15.91 144503
2021-05-13 16.25 16.51 16.03 16.34 137850
2021-05-14 16.64 17.17 16.50 17.16 159970
2021-05-17 16.76 17.26 16.53 17.14 319094
2021-05-18 17.09 17.20 16.92 16.92 287478
2021-05-19 16.89 17.20 16.62 16.87 113064
2021-05-20 16.75 16.81 16.42 16.74 1285079
2021-05-21 16.71 16.74 16.34 16.36 170154
2021-05-24 16.28 16.87 16.21 16.76 116804
2021-05-25 16.79 16.79 16.17 16.17 120610
2021-05-26 16.11 16.48 16.06 16.30 86118
2021-05-27 16.35 16.64 16.21 16.44 144161
2021-05-28 16.51 16.85 16.47 16.82 100926
2021-06-01 18.00 19.02 17.95 18.57 603135
2021-06-02 18.44 19.06 18.39 18.84 321231
2021-06-03 19.00 19.00 18.13 18.55 140213
2021-06-04 19.14 19.55 19.02 19.30 465601
2021-06-07 19.05 19.80 19.01 19.60 392727
2021-06-08 19.36 19.87 19.15 19.49 904042
2021-06-09 19.80 19.94 19.40 19.43 295527
2021-06-10 19.42 19.98 19.23 19.80 348179
2021-06-11 19.90 20.07 19.44 20.07 775405
2021-06-14 20.11 20.20 19.76 19.91 477342
2021-06-15 19.87 19.97 19.51 19.90 136359
2021-06-16 19.86 20.40 19.50 19.71 302145
2021-06-17 19.74 20.00 19.50 19.88 496857
2021-06-18 19.66 19.69 19.11 19.14 469210
2021-06-21 19.60 20.14 19.45 19.85 333609
2021-06-22 19.98 20.39 19.47 20.20 308613
2021-06-23 19.98 20.18 19.70 19.73 148474
2021-06-24 20.03 20.36 19.94 20.27 189300
2021-06-25 20.50 20.56 19.27 19.84 275825
2021-06-28 19.87 20.00 19.45 19.79 259292
2021-06-29 19.48 19.59 19.19 19.23 153927
2021-06-30 18.86 19.14 18.75 19.02 215670
2021-07-01 19.16 19.19 18.51 18.99 169804
2021-07-02 19.09 19.42 18.84 19.34 199637
2021-07-06 19.07 19.08 18.52 18.66 178203
2021-07-07 18.64 18.98 18.29 18.91 604499
2021-07-08 18.54 18.81 18.50 18.64 444352
2021-07-09 18.69 19.12 18.69 19.11 60360
2021-07-12 19.32 20.38 19.24 20.21 496516
2021-07-13 20.02 20.79 19.86 20.44 266581
2021-07-14 20.73 21.15 20.59 21.03 261387
2021-07-15 20.90 21.18 20.69 20.94 194401
2021-07-16 21.04 21.15 20.57 20.75 144117
2021-07-19 19.97 20.03 19.63 19.80 126001
2021-07-20 19.57 19.91 19.55 19.72 348359
2021-07-21 19.72 20.34 19.41 20.32 197957
2021-07-22 20.23 20.97 20.09 20.80 212650
2021-07-23 20.74 20.76 20.37 20.62 85395
2021-07-26 20.70 21.02 20.51 20.65 150598
2021-07-27 20.38 20.55 19.94 20.18 198408
2021-07-28 20.52 20.87 20.19 20.82 628781
2021-07-29 21.24 21.30 20.65 20.81 189669
2021-07-30 20.40 20.51 19.22 19.64 345582
2021-08-02 19.95 20.41 19.83 19.91 143284
2021-08-03 19.21 19.80 18.85 19.79 245174
2021-08-04 19.33 19.39 18.47 18.83 195290
2021-08-05 19.06 19.29 18.52 18.67 294115
2021-08-06 18.62 18.68 18.19 18.36 127470
2021-08-09 18.49 18.74 18.16 18.52 114200
2021-08-10 18.45 18.96 18.29 18.76 142850
2021-08-11 18.58 18.75 18.24 18.57 120119
2021-08-12 18.27 18.52 18.17 18.25 219187
2021-08-13 18.15 18.30 17.89 17.90 179503
2021-08-16 17.76 17.90 17.19 17.32 282625
2021-08-17 16.82 17.23 16.47 17.11 279591
2021-08-18 16.79 17.11 16.36 16.60 222475
2021-08-19 16.10 16.80 16.06 16.60 223966
2021-08-20 16.09 16.82 16.02 16.80 198759
2021-08-23 16.75 16.77 16.37 16.52 153479
2021-08-24 17.14 17.45 17.03 17.06 143969
2021-08-25 16.84 17.21 16.84 17.21 150950
2021-08-26 16.87 16.90 16.58 16.89 115770
2021-08-27 16.90 17.30 16.76 17.21 117540
2021-08-30 17.10 17.14 16.93 17.03 133148
2021-08-31 17.14 17.36 16.78 17.06 170840
2021-09-01 16.86 17.54 16.79 17.35 318545
2021-09-02 17.13 17.35 16.95 17.11 112320
2021-09-03 17.14 17.17 16.86 16.90 167447
2021-09-07 17.35 17.35 16.82 17.04 81548
2021-09-08 16.86 16.88 16.21 16.36 183746
2021-09-09 16.46 17.06 16.07 16.72 256101
2021-09-10 17.06 17.18 16.50 16.50 124974
2021-09-13 17.11 17.51 16.92 17.35 175706
2021-09-14 17.72 18.02 17.59 17.87 167463
2021-09-15 17.71 18.06 17.44 17.97 192277
2021-09-16 18.07 18.17 17.82 17.89 203591
2021-09-17 17.60 17.75 17.20 17.66 132325
2021-09-20 17.50 17.50 16.84 17.35 228480
2021-09-21 17.39 17.78 17.29 17.52 99902
2021-09-22 17.73 17.97 17.55 17.59 137874
2021-09-23 17.92 18.09 17.79 17.87 136282
2021-09-24 17.55 17.85 17.50 17.75 75136
2021-09-27 17.78 17.82 17.26 17.48 142916
2021-09-28 17.28 17.40 16.74 16.96 168508
2021-09-29 16.89 17.15 16.75 16.98 114104
2021-09-30 17.07 17.12 16.61 16.75 276179
2021-10-01 17.16 17.63 17.07 17.54 148521
2021-10-04 16.97 17.17 16.59 17.15 201299
2021-10-05 17.04 17.07 16.78 16.88 109575
2021-10-06 16.51 16.73 16.21 16.66 123730
2021-10-07 16.39 16.93 16.12 16.80 237474
2021-10-08 16.98 17.32 16.85 16.96 105070
2021-10-11 16.92 17.14 16.38 16.39 359165
2021-10-12 16.46 16.58 16.20 16.20 50142
2021-10-13 16.67 17.05 16.64 16.94 163410
2021-10-14 16.99 17.05 16.87 16.94 78566
2021-10-15 16.82 17.20 16.79 16.98 71267
2021-10-18 16.65 17.05 16.50 16.82 77861
2021-10-19 16.52 16.64 15.91 16.14 195847
2021-10-20 16.06 16.26 15.79 15.90 146316
2021-10-21 15.49 15.51 14.54 14.89 256469
2021-10-22 14.65 15.01 13.59 14.89 818462
2021-10-25 15.14 15.81 15.14 15.65 200029
2021-10-26 15.42 15.43 14.72 14.79 329605
2021-10-27 14.95 15.06 14.64 14.75 139042
2021-10-28 14.52 14.72 14.19 14.25 157299
2021-10-29 14.34 14.38 13.91 13.99 144125
2021-11-01 14.08 14.33 14.05 14.18 78640
2021-11-02 14.10 14.23 13.79 13.84 65069
2021-11-03 13.97 14.77 13.91 14.72 152519
2021-11-04 14.45 14.65 14.24 14.41 98643
2021-11-05 14.78 15.25 14.72 15.06 111152
2021-11-08 14.85 15.09 14.82 14.92 82908
2021-11-09 15.24 15.60 15.22 15.30 89084
2021-11-10 15.53 15.87 15.42 15.52 94884
2021-11-11 16.12 16.51 16.12 16.19 105280
2021-11-12 15.70 15.79 15.38 15.50 73334
2021-11-15 15.50 15.73 15.42 15.60 55603
2021-11-16 14.96 15.21 14.66 15.18 187797
2021-11-17 15.16 15.41 14.77 15.10 143651
2021-11-18 15.28 15.34 14.95 15.05 96371
2021-11-19 15.39 15.47 14.87 15.11 81810
2021-11-22 15.26 15.39 14.71 14.77 88448
2021-11-23 14.79 15.32 14.63 15.15 105018
2021-11-24 15.14 15.31 15.02 15.02 53662
2021-11-26 15.04 15.08 14.83 14.97 115567
2021-11-29 15.35 15.51 15.13 15.27 124667
2021-11-30 15.36 15.49 14.75 15.05 188181
2021-12-01 15.29 15.45 14.80 14.86 231300
2021-12-02 15.46 15.62 15.31 15.49 92103
2021-12-03 15.81 16.06 15.49 15.74 115535
2021-12-06 15.56 15.64 15.27 15.43 96332
2021-12-07 15.48 15.64 15.35 15.59 64018
2021-12-08 15.87 16.15 15.84 15.99 78900
2021-12-09 15.94 15.94 15.60 15.75 96241
2021-12-10 15.83 16.08 15.77 15.79 80461
2021-12-13 15.72 15.82 15.47 15.60 99487
2021-12-14 15.85 16.00 15.53 15.61 94892
2021-12-15 15.26 15.71 15.15 15.37 104161
2021-12-16 15.72 15.78 15.55 15.66 137075
2021-12-17 15.47 15.66 15.40 15.50 76531
2021-12-20 15.01 15.11 14.87 15.09 103192
2021-12-21 14.99 15.03 14.81 14.85 83089
2021-12-22 14.72 15.14 14.67 15.07 80956
2021-12-23 14.93 14.97 14.71 14.78 51365
2021-12-27 15.06 15.28 14.97 15.25 60505
2021-12-28 15.12 15.29 15.10 15.17 76989
2021-12-29 15.17 15.18 14.92 15.12 136505
2021-12-30 15.37 15.61 15.37 15.50 65010
2021-12-31 15.50 15.76 15.45 15.67 38000
2022-01-03 15.16 15.16 14.87 14.91 103234
2022-01-04 14.79 15.25 14.76 15.00 100219
2022-01-05 14.80 15.00 14.13 14.16 131915
2022-01-06 14.04 14.14 13.79 13.85 74188
2022-01-07 13.88 14.14 13.87 14.06 51117
2022-01-10 14.01 14.02 13.60 13.96 104593
2022-01-11 14.38 14.77 14.30 14.70 94447
2022-01-12 15.09 15.37 15.08 15.37 114887
2022-01-13 15.34 15.46 15.14 15.19 52884
2022-01-14 15.14 15.42 15.13 15.40 78967
2022-01-18 15.40 15.41 15.08 15.31 101485
2022-01-19 16.07 16.28 15.83 16.20 109850
2022-01-20 16.57 16.83 16.37 16.43 963536
2022-01-21 16.24 16.31 15.94 16.05 192773
2022-01-24 15.85 15.95 15.57 15.75 185246
2022-01-25 15.83 16.16 15.64 16.08 135388
2022-01-26 16.52 16.97 16.33 16.42 199717
2022-01-27 17.06 17.22 16.88 17.22 247292
2022-01-28 17.20 17.36 17.05 17.25 180494
2022-01-31 17.43 18.15 17.42 17.81 252289
2022-02-01 17.70 18.01 17.65 17.89 158844
2022-02-02 17.99 17.99 17.66 17.87 272888
2022-02-03 17.69 17.93 17.60 17.80 227225
2022-02-04 17.08 17.43 17.01 17.38 95891
2022-02-07 17.20 17.30 17.02 17.02 107395
2022-02-08 16.96 17.00 16.53 16.81 94839
2022-02-09 16.74 17.25 16.70 17.00 100419
2022-02-10 16.91 17.27 16.90 16.93 108728
2022-02-11 17.05 17.30 16.72 16.81 76715
2022-02-14 17.14 17.34 16.86 16.93 274589
2022-02-15 17.08 17.23 16.86 17.21 79730
2022-02-16 17.53 17.91 17.53 17.84 114325
2022-02-17 17.78 17.83 17.53 17.59 278320
2022-02-18 17.22 17.25 16.70 16.80 119839
2022-02-22 16.22 16.62 16.16 16.24 170622
2022-02-23 16.31 16.45 16.08 16.33 99506
2022-02-24 15.73 16.17 15.62 15.98 158459
2022-02-25 16.13 16.38 15.85 16.33 111495
2022-02-28 16.18 16.41 16.12 16.31 58480
2022-03-01 16.36 16.98 16.36 16.70 84838
2022-03-02 16.75 17.18 16.57 17.06 187031
2022-03-03 17.53 17.80 17.44 17.76 287611
2022-03-04 17.45 17.66 17.42 17.60 118775
2022-03-07 17.58 17.62 17.09 17.19 163525
2022-03-08 17.30 17.62 17.24 17.48 132679
2022-03-09 17.86 18.23 17.86 18.03 201720
2022-03-10 17.59 17.73 17.21 17.56 147170
2022-03-11 17.63 17.69 16.75 16.93 172574
2022-03-14 16.95 16.95 16.18 16.40 126081
2022-03-15 16.32 16.33 15.95 16.16 110089
2022-03-16 16.18 16.33 15.91 16.32 81900
2022-03-17 16.60 17.36 16.59 17.33 74684
2022-03-18 17.17 18.11 17.16 17.81 160222
2022-03-21 18.11 18.34 18.07 18.25 123079
2022-03-22 18.80 19.26 18.62 18.93 233339
2022-03-23 19.10 19.75 19.03 19.40 221384
2022-03-24 19.84 20.42 19.69 20.27 282273
2022-03-25 20.63 20.86 20.36 20.57 771639
2022-03-28 20.50 20.65 20.14 20.55 233206
2022-03-29 20.89 20.97 20.21 20.29 280972
2022-03-30 20.33 20.65 20.08 20.22 101728
2022-03-31 20.27 20.35 19.77 19.80 131019
2022-04-01 20.18 20.40 19.96 20.33 154913
2022-04-04 20.53 20.67 20.26 20.46 190656
2022-04-05 20.36 20.55 19.91 20.01 224394
2022-04-06 19.69 19.90 19.43 19.65 107060
2022-04-07 19.37 19.52 19.04 19.40 97755
2022-04-08 19.15 19.78 18.94 19.62 206070
2022-04-11 19.98 20.01 19.47 19.58 134115
2022-04-12 20.13 20.19 19.78 19.80 196382
2022-04-13 20.00 20.07 19.54 19.59 256515
2022-04-14 19.39 19.63 19.15 19.58 101455
2022-04-18 19.78 19.96 19.59 19.81 209793
2022-04-19 19.63 19.73 19.07 19.44 199711
2022-04-20 19.27 20.30 19.19 19.54 285093
2022-04-21 19.62 19.67 18.67 18.82 103971
2022-04-22 19.03 19.26 18.16 18.26 168269
2022-04-25 17.85 18.16 17.48 18.00 136678
2022-04-26 17.74 17.76 17.28 17.30 121033
2022-04-27 17.35 17.50 17.11 17.28 425979
2022-04-28 17.16 17.42 16.83 17.20 125454
2022-04-29 17.65 17.89 16.85 16.98 166115
2022-05-02 16.51 16.54 15.78 15.94 194328
2022-05-03 15.82 15.98 15.49 15.80 189586
2022-05-04 15.75 16.24 15.23 16.21 268426
2022-05-05 15.85 15.86 15.01 15.22 193023
2022-05-06 15.13 15.15 14.45 14.25 151880
2022-05-09 13.90 13.91 13.24 13.60 253894
2022-05-10 14.00 14.06 13.56 13.86 325070
2022-05-11 13.82 14.50 13.81 14.16 224302
2022-05-12 14.00 14.35 13.77 14.32 214475
2022-05-13 14.69 15.16 14.64 15.04 338790
2022-05-16 15.04 15.12 14.50 14.72 175779
2022-05-17 15.29 15.51 15.17 15.32 144196
2022-05-18 15.14 15.16 14.51 14.53 225777
2022-05-19 14.79 15.10 14.70 14.84 409126
2022-05-20 14.93 15.27 14.82 15.27 382518
2022-05-23 15.59 16.08 15.50 16.00 137199
2022-05-24 16.30 16.34 15.71 16.27 247785
2022-05-25 16.05 16.65 16.02 16.53 140106
2022-05-26 16.63 17.96 16.62 17.87 242703
2022-05-27 17.80 18.57 17.74 18.24 231552
2022-05-31 18.27 18.55 18.05 18.16 308356
2022-06-01 18.18 18.32 17.98 17.98 239447
2022-06-02 18.31 18.60 17.80 18.41 478772
2022-06-03 18.19 18.27 17.76 17.81 297130
2022-06-06 17.95 18.01 17.53 17.63 129398
2022-06-07 17.22 17.28 16.83 16.83 171607
2022-06-08 16.78 16.94 16.30 16.52 209568
2022-06-09 16.39 16.70 16.19 16.20 203138
2022-06-10 15.61 16.01 15.47 15.76 133550
2022-06-13 15.25 15.27 14.67 14.81 160093
2022-06-14 14.69 14.76 14.12 14.20 190649
2022-06-15 14.53 15.07 14.45 14.93 170186
2022-06-16 14.51 14.74 14.01 14.20 102823
2022-06-17 14.49 14.55 14.18 14.26 135706
2022-06-21 14.20 14.36 14.09 14.22 388429
2022-06-22 14.07 14.53 14.01 14.18 111182
2022-06-23 14.36 14.45 13.77 13.84 164563
2022-06-24 13.70 14.05 13.57 13.88 245356
2022-06-27 14.14 14.44 14.09 14.14 293435
2022-06-28 14.41 14.60 14.06 14.19 641796
2022-06-29 14.31 14.42 14.11 14.20 225833
2022-06-30 13.93 14.15 13.79 13.90 198620
2022-07-01 13.41 13.55 13.17 13.39 231677
2022-07-05 12.79 12.79 12.57 12.77 245506
2022-07-06 12.65 12.65 12.08 12.52 198997
2022-07-07 12.88 13.26 12.88 13.06 168570
2022-07-08 13.44 13.50 13.16 13.41 221404
2022-07-11 13.01 13.15 12.87 12.94 143077
2022-07-12 12.63 12.81 12.53 12.56 97516
2022-07-13 12.36 12.65 12.35 12.35 133465
2022-07-14 12.15 12.72 11.95 12.53 213554
2022-07-15 12.41 12.81 12.26 12.69 118467
2022-07-18 12.94 13.17 12.70 12.80 142189
2022-07-19 13.00 13.10 12.77 12.83 112713
2022-07-20 12.89 13.05 12.75 12.85 520307
2022-07-21 12.52 12.95 12.44 12.95 536936
2022-07-22 12.99 13.06 12.58 12.66 1314168
2022-07-25 12.94 13.21 12.86 13.13 153259
2022-07-26 13.21 13.41 12.96 13.09 123018
2022-07-27 13.33 13.95 13.29 13.89 199069
2022-07-28 14.19 14.37 13.86 14.36 215362
2022-07-29 14.31 14.62 14.19 14.44 218353
2022-08-01 14.31 14.61 14.24 14.47 151878
2022-08-02 14.42 14.62 14.28 14.38 173297
2022-08-03 14.54 14.68 14.28 14.52 145763
2022-08-04 14.81 15.52 14.70 15.32 264187
2022-08-05 15.15 15.54 15.14 15.39 132999
2022-08-08 15.49 15.79 15.30 15.62 189912
2022-08-09 15.73 15.77 15.45 15.47 93753
2022-08-10 16.15 16.61 16.02 16.40 167340
2022-08-11 16.43 16.47 15.58 15.70 129628
2022-08-12 16.36 16.49 16.21 16.40 140823
2022-08-15 16.28 16.65 16.24 16.49 213092
2022-08-16 16.36 16.43 15.99 16.27 133545
2022-08-17 16.10 16.60 16.10 16.44 151679
2022-08-18 16.51 16.70 16.33 16.43 149219
2022-08-19 16.06 16.11 15.83 16.08 131097
2022-08-22 15.89 15.89 15.70 15.83 172259
2022-08-23 15.97 16.27 15.88 16.13 152979
2022-08-24 16.16 16.55 16.15 16.30 165952
2022-08-25 16.28 16.30 16.04 16.24 107069
2022-08-26 16.18 16.30 15.76 15.95 90170
2022-08-29 16.00 16.78 15.98 16.45 178509
2022-08-30 16.17 16.21 15.64 15.76 311892
2022-08-31 15.29 15.63 15.21 15.24 183463
2022-09-01 15.09 15.26 14.81 15.01 174238
2022-09-02 15.15 15.30 14.90 15.08 123351
2022-09-06 14.72 14.73 14.16 14.32 157074
2022-09-07 14.15 14.54 13.93 14.49 84281
2022-09-08 14.43 14.53 14.08 14.23 143119
2022-09-09 14.32 14.71 14.32 14.57 117614
2022-09-12 14.78 15.08 14.74 15.02 148119
2022-09-13 14.50 14.76 14.11 14.18 121366
2022-09-14 14.13 14.50 14.12 14.39 88630
2022-09-15 14.17 14.17 13.57 13.57 110455
2022-09-16 13.42 13.67 13.27 13.55 151730
2022-09-19 13.40 14.15 13.40 14.06 120623
2022-09-20 13.94 14.39 13.93 14.26 85903
2022-09-21 14.29 14.39 14.01 14.08 134321
2022-09-22 14.24 15.16 14.14 14.98 199548
2022-09-23 14.26 14.26 13.70 13.89 199100
2022-09-26 13.53 13.64 13.01 13.20 149997
2022-09-27 13.25 13.50 12.91 12.98 643887
2022-09-28 12.94 13.02 12.65 12.96 430835
2022-09-29 12.62 12.79 12.35 12.77 552593
2022-09-30 12.52 13.15 12.49 12.88 708057
2022-10-03 13.90 14.41 13.85 14.30 384456
2022-10-04 14.60 14.67 13.95 14.19 357632
2022-10-05 14.02 14.13 13.53 13.90 309887
2022-10-06 13.89 14.13 13.85 14.00 251985
2022-10-07 13.83 13.93 12.63 12.79 1247930
2022-10-10 12.29 12.40 11.83 11.97 1795717
2022-10-11 11.92 12.25 11.76 11.89 1041001
2022-10-12 11.74 11.74 11.36 11.53 250500
2022-10-13 11.54 12.34 11.49 12.09 446727
2022-10-14 12.07 12.12 11.67 11.67 431929
2022-10-17 11.88 12.40 11.88 12.13 357512
2022-10-18 12.50 12.63 12.28 12.43 161770
2022-10-19 12.38 12.56 12.33 12.46 316961
2022-10-20 12.67 12.96 12.52 12.64 215707
2022-10-21 12.61 13.32 12.56 13.27 241367
2022-10-24 12.83 12.90 12.68 12.73 295163
2022-10-25 12.54 12.82 12.18 12.20 367718
2022-10-26 12.03 12.54 12.00 12.23 299041
2022-10-27 12.36 12.69 12.31 12.42 281038
2022-10-28 12.20 12.30 11.99 12.25 237421
2022-10-31 12.09 13.04 12.07 12.92 310597
2022-11-01 13.20 13.94 13.04 13.62 387580
2022-11-02 13.38 13.43 12.84 12.88 169708
2022-11-03 13.31 14.21 13.27 14.10 429955
2022-11-04 14.57 15.07 14.27 14.80 995553
2022-11-07 14.74 14.74 13.79 13.83 300445
2022-11-08 14.10 14.42 13.92 14.08 403172
2022-11-09 14.03 14.28 13.73 13.74 253084
2022-11-10 13.06 13.32 12.70 12.84 477712
2022-11-11 13.16 13.70 13.15 13.50 356393
2022-11-14 13.07 13.56 12.99 13.32 291561
2022-11-15 13.60 14.06 13.31 13.37 110780
2022-11-16 13.15 13.27 12.58 12.63 295431
2022-11-17 12.22 12.67 12.11 12.56 275451
2022-11-18 12.96 13.13 12.57 12.69 297998
2022-11-21 12.63 12.66 12.18 12.59 234356
2022-11-22 12.49 12.51 12.22 12.48 292067
2022-11-23 12.28 12.51 12.12 12.26 319471
2022-11-25 12.63 12.86 12.46 12.49 238208
2022-11-28 12.59 12.72 12.50 12.61 209232
2022-11-29 13.20 13.37 12.93 13.02 307243
2022-11-30 13.21 13.84 13.13 13.83 396319
2022-12-01 13.56 13.69 13.31 13.33 294222
2022-12-02 13.69 13.87 13.44 13.46 177973
2022-12-05 13.15 13.29 12.91 12.94 223612
2022-12-06 13.09 13.27 12.78 12.96 226414
2022-12-07 12.90 12.96 12.58 12.76 311114
2022-12-08 12.73 12.85 12.53 12.60 269137
2022-12-09 12.53 12.85 12.45 12.61 171033
2022-12-12 12.13 12.48 11.87 12.48 347960
2022-12-13 12.52 12.56 11.97 12.00 444624
2022-12-14 11.85 12.07 11.68 11.96 373415
2022-12-15 11.93 12.17 11.78 11.86 242217
2022-12-16 11.81 11.98 11.68 11.80 200865
2022-12-19 11.89 12.24 11.89 12.23 195367
2022-12-20 12.73 13.04 12.70 12.83 287972
2022-12-21 12.91 12.96 12.71 12.89 131335
2022-12-22 12.94 13.12 12.73 12.95 913509
2022-12-23 13.17 13.54 13.17 13.54 911246
2022-12-27 12.76 12.89 12.66 12.83 961280
2022-12-28 13.03 13.48 13.00 13.26 1059780
2022-12-29 13.41 13.46 12.90 13.09 146094
2022-12-30 12.95 13.27 12.93 13.06 116336
2023-01-03 12.09 12.20 11.41 11.47 541779
2023-01-04 11.44 11.72 11.38 11.60 340292
2023-01-05 11.50 12.00 11.50 11.95 313228
2023-01-06 12.39 12.72 12.29 12.69 236517
2023-01-09 12.28 12.67 12.21 12.54 328995
2023-01-10 12.80 13.20 12.69 13.14 205065
2023-01-11 13.26 13.44 12.99 13.38 227494
2023-01-12 13.48 14.19 13.29 13.93 434945
2023-01-13 13.61 13.71 13.33 13.48 347455
2023-01-17 13.09 13.53 13.08 13.46 327350
2023-01-18 13.76 13.94 13.30 13.42 551133
2023-01-19 13.29 13.55 13.02 13.38 812773
2023-01-20 12.89 12.96 12.67 12.83 880382
2023-01-23 12.57 12.79 12.32 12.35 1068095
2023-01-24 12.55 13.03 12.44 12.88 288166
2023-01-25 13.00 13.52 12.90 13.30 405278
2023-01-26 13.26 13.36 13.12 13.36 291562
2023-01-27 13.20 13.31 13.01 13.15 289279
2023-01-30 13.13 13.13 12.67 12.90 884157
2023-01-31 13.21 13.26 12.92 13.17 251938
2023-02-01 13.13 13.20 12.73 13.01 272845
2023-02-02 13.48 13.52 12.67 12.81 321041
2023-02-03 12.55 12.72 12.27 12.44 247911
2023-02-06 12.20 12.40 12.08 12.34 189340
2023-02-07 12.45 12.55 12.26 12.33 221338
2023-02-08 12.42 12.57 12.23 12.40 164883
2023-02-09 12.21 12.27 11.78 11.80 276192
2023-02-10 11.92 12.11 11.89 12.01 155230
2023-02-13 12.08 12.40 12.08 12.16 187330
2023-02-14 11.99 12.15 11.76 11.92 235526
2023-02-15 12.02 12.16 11.84 12.07 391357
2023-02-16 11.92 12.33 11.92 12.15 169149
2023-02-17 12.17 12.33 12.00 12.06 271901
2023-02-21 12.00 12.29 11.58 11.58 114729
2023-02-22 11.60 11.95 11.48 11.83 791854
2023-02-23 12.13 12.18 11.71 11.88 378040
2023-02-24 11.72 11.72 11.27 11.34 595942
2023-02-27 11.43 11.57 11.22 11.51 375384
2023-02-28 11.50 11.55 11.27 11.45 1112768
2023-03-01 11.52 11.59 11.24 11.35 389046
2023-03-02 11.36 11.65 11.26 11.27 308597
2023-03-03 11.46 11.50 11.32 11.35 324249
2023-03-06 11.18 11.75 11.14 11.75 423521
2023-03-07 11.65 11.71 11.46 11.70 355097
2023-03-08 11.91 12.16 11.84 12.02 464026
2023-03-09 12.13 12.25 11.93 11.94 208481
2023-03-10 11.57 11.73 11.42 11.47 335781
2023-03-13 11.18 11.35 10.86 10.87 606153
2023-03-14 11.22 11.46 10.98 11.07 261508
2023-03-15 10.74 10.99 10.49 10.76 559533
2023-03-16 10.77 10.93 10.53 10.85 1094550
2023-03-17 10.69 10.78 10.52 10.70 372435
2023-03-20 10.75 10.88 10.59 10.75 230681
2023-03-21 10.67 10.84 10.48 10.49 242686
2023-03-22 10.49 10.78 10.45 10.47 232121
2023-03-23 10.53 10.55 10.13 10.28 380196
2023-03-24 10.36 10.71 10.30 10.56 365107
2023-03-27 10.70 10.93 10.60 10.84 302670
2023-03-28 10.96 11.41 10.96 11.29 336002
2023-03-29 11.34 11.83 11.24 11.75 805434
2023-03-30 12.45 12.51 11.83 12.17 602462
2023-03-31 12.30 12.34 11.79 11.82 562241
2023-04-03 11.80 11.96 11.74 11.89 243292
2023-04-04 11.89 11.96 11.72 11.73 1089094
2023-04-05 11.72 11.73 11.40 11.55 1037049
2023-04-06 11.48 11.67 11.42 11.61 195250
2023-04-10 11.71 11.77 11.58 11.65 242100
2023-04-11 12.17 12.49 11.93 12.44 753145
2023-04-12 12.75 13.05 12.69 12.89 710947
2023-04-13 12.79 12.93 12.71 12.73 365621
2023-04-14 12.58 12.87 12.53 12.77 323137
2023-04-17 12.77 12.77 12.55 12.70 415196
2023-04-18 12.43 12.68 12.42 12.52 920394
2023-04-19 12.40 12.40 11.99 12.03 335854
2023-04-20 12.00 12.24 11.98 12.15 220161
2023-04-21 12.17 12.17 11.75 11.85 185705
2023-04-24 11.91 12.26 11.84 12.23 258572
2023-04-25 12.09 12.09 11.75 11.91 380856
2023-04-26 11.89 11.94 11.51 11.54 331234
2023-04-27 11.64 11.79 11.56 11.72 280554
2023-04-28 11.55 11.94 11.51 11.88 310028
2023-05-01 11.84 11.92 11.66 11.79 126756
2023-05-02 11.82 11.85 11.44 11.44 377445
2023-05-03 11.44 11.57 11.30 11.46 330842
2023-05-04 11.58 11.63 11.20 11.32 332184
2023-05-05 11.58 11.95 11.58 11.91 456844
2023-05-08 12.03 12.24 11.95 12.11 478806
2023-05-09 12.17 12.55 12.14 12.49 223403
2023-05-10 12.79 12.81 12.50 12.74 180719
2023-05-11 12.61 13.27 12.61 13.12 396778
2023-05-12 13.12 13.33 13.07 13.20 389364
2023-05-15 13.08 13.24 12.89 13.17 212808
2023-05-16 13.24 13.32 12.76 12.77 239279
2023-05-17 12.91 13.27 12.80 13.16 338760
2023-05-18 13.05 13.08 12.86 12.68 238537
2023-05-19 12.50 12.75 12.42 12.65 441602
2023-05-22 12.82 13.03 12.68 12.82 227411
2023-05-23 12.88 13.12 12.67 12.71 353575
2023-05-24 12.73 12.81 12.54 12.61 768361
2023-05-25 12.57 12.60 12.28 12.37 267351
2023-05-26 12.38 12.53 12.14 12.43 283929
2023-05-30 12.10 12.10 11.77 11.99 682537
2023-05-31 11.94 11.99 11.71 11.85 832809
2023-06-01 11.91 12.28 11.87 12.24 382554
2023-06-02 12.94 13.36 12.89 13.31 448716
2023-06-05 13.50 13.71 13.20 13.31 341684
2023-06-06 13.58 14.11 13.58 13.94 437958
2023-06-07 14.14 14.21 13.82 14.06 342977
2023-06-08 13.90 14.12 13.90 14.06 148819
2023-06-09 14.28 14.75 14.20 14.47 507868
2023-06-12 14.46 14.61 14.38 14.43 438356
2023-06-13 14.53 14.55 14.22 14.31 306153
2023-06-14 14.37 14.85 14.34 14.80 719066
2023-06-15 14.68 14.78 14.52 14.75 653848
2023-06-16 14.51 14.73 14.37 14.58 657571
2023-06-20 14.90 14.91 14.55 14.64 952354
2023-06-21 14.56 15.10 14.51 15.05 1053806
2023-06-22 14.80 14.91 14.70 14.87 524916
2023-06-23 14.60 15.14 14.59 15.05 553844
2023-06-26 15.00 15.21 14.95 15.06 379618
2023-06-27 15.12 15.12 14.49 14.70 371378
2023-06-28 14.57 14.64 14.38 14.51 281206
2023-06-29 14.61 14.70 14.48 14.70 230452
2023-06-30 14.85 15.10 14.77 14.92 359096
2023-07-03 15.05 15.43 15.01 15.29 157737
2023-07-05 15.06 15.46 15.01 15.29 1071261
2023-07-06 14.97 15.17 14.65 14.76 360084
2023-07-07 15.10 15.75 15.04 15.56 658741
2023-07-10 15.46 15.67 15.36 15.43 361275
2023-07-11 15.01 15.74 14.88 15.64 562713
2023-07-12 15.90 16.24 15.86 15.88 482222
2023-07-13 16.11 16.51 16.00 16.47 523946
2023-07-14 16.46 16.46 15.96 16.10 423268
2023-07-17 15.92 16.24 15.79 16.24 225779
2023-07-18 16.18 16.38 16.02 16.18 190664
2023-07-19 16.12 16.26 15.84 16.09 197210
2023-07-20 16.13 16.20 15.96 16.13 226858
2023-07-21 16.43 16.57 16.40 16.46 449780
2023-07-24 16.62 17.04 16.46 16.85 501715
2023-07-25 17.13 17.51 17.04 17.19 516220
2023-07-26 17.15 17.25 16.94 17.15 408957
2023-07-27 17.07 17.07 16.51 16.55 602086
2023-07-28 16.64 16.72 16.50 16.71 304286
2023-07-31 16.78 16.86 16.69 16.78 242340
2023-08-01 16.51 16.64 16.36 16.57 338211
2023-08-02 16.54 16.63 16.22 16.51 228935
2023-08-03 16.44 16.57 16.24 16.33 459282
2023-08-04 16.45 16.56 16.13 16.19 349678
2023-08-07 16.08 16.09 15.92 15.99 246146
2023-08-08 15.61 16.00 15.49 16.00 583718
2023-08-09 15.80 15.95 15.60 15.75 198679
2023-08-10 16.02 16.19 15.80 15.81 204700
2023-08-11 15.80 15.87 15.50 15.61 234652
2023-08-14 15.25 15.38 15.09 15.27 625914
2023-08-15 15.31 15.44 14.74 14.75 430126
2023-08-16 14.66 14.93 14.56 14.66 415166
2023-08-17 14.81 14.81 14.37 14.42 320854
2023-08-18 14.31 14.64 14.31 14.55 271894
2023-08-21 14.41 14.47 14.22 14.45 366746
2023-08-22 14.70 14.81 14.57 14.77 252459
2023-08-23 14.92 15.21 14.81 15.05 318119
2023-08-24 14.98 15.10 14.72 14.74 227854
2023-08-25 14.72 14.82 14.56 14.73 196215
2023-08-28 14.68 14.76 14.50 14.76 249453
2023-08-29 14.76 14.95 14.71 14.95 296060
2023-08-30 15.11 15.15 14.87 14.94 242801
2023-08-31 14.70 14.71 14.16 14.21 324898
2023-09-01 14.64 14.70 14.48 14.49 226680
2023-09-05 14.12 14.39 14.12 14.25 357893
2023-09-06 14.20 14.47 14.02 14.10 348897
2023-09-07 14.00 14.11 13.93 13.93 124682
2023-09-08 14.02 14.04 13.85 13.92 266623
2023-09-11 14.22 14.39 14.04 14.35 144792
2023-09-12 14.27 14.53 14.27 14.40 132825
2023-09-13 14.54 14.75 14.50 14.58 147795
2023-09-14 14.75 15.20 14.75 15.13 206318
2023-09-15 15.27 15.47 15.10 15.29 591532
2023-09-18 15.47 15.50 15.14 15.30 152194
2023-09-19 15.21 15.26 15.02 15.10 187741
2023-09-20 15.23 15.42 15.17 15.19 141091
2023-09-21 14.78 14.87 14.52 14.55 146414
2023-09-22 14.51 14.67 14.44 14.54 173050
2023-09-25 14.44 14.47 14.19 14.28 145492
2023-09-26 14.17 14.23 13.82 13.83 148598
2023-09-27 13.87 13.89 13.11 13.29 310093
2023-09-28 13.25 13.50 13.13 13.39 356290
2023-09-29 13.70 13.70 13.37 13.59 234467
2023-10-02 13.52 13.52 12.95 13.00 175213
2023-10-03 12.93 13.01 12.51 12.61 340837
2023-10-04 12.63 12.78 12.42 12.67 211633
2023-10-05 12.57 12.64 12.23 12.36 426892
2023-10-06 12.17 12.37 11.85 12.30 588418
2023-10-09 12.33 12.71 12.22 12.59 437309
2023-10-10 12.84 13.15 12.76 13.12 316494
2023-10-11 13.12 13.19 12.97 13.13 243630
2023-10-12 13.09 13.10 12.63 12.66 95693
2023-10-13 12.98 13.03 12.56 12.72 301434
2023-10-16 12.81 12.88 12.48 12.65 193604
2023-10-17 12.53 12.92 12.49 12.54 233466
2023-10-18 12.45 12.52 12.22 12.27 255966
2023-10-19 12.34 12.67 12.30 12.42 226997
2023-10-20 12.37 12.40 12.12 12.33 269668
2023-10-23 12.26 12.64 12.22 12.46 150810
2023-10-24 12.88 13.07 12.74 12.97 329388
2023-10-25 12.96 13.01 12.69 12.72 228800
2023-10-26 12.83 13.11 12.75 13.06 312063
2023-10-27 13.36 13.37 12.69 12.79 237078
2023-10-30 12.89 12.91 12.39 12.48 227301
2023-10-31 12.40 12.59 12.38 12.52 206058
2023-11-01 12.77 13.42 12.77 13.33 456555
2023-11-02 13.42 13.85 13.38 13.73 233109
2023-11-03 13.90 14.14 13.85 14.02 548116
2023-11-06 14.07 14.20 13.91 14.20 235510
2023-11-07 14.67 14.75 14.55 14.60 339885
2023-11-08 14.63 14.66 14.14 14.31 265021
2023-11-09 14.42 14.60 14.03 14.10 229134
2023-11-10 14.40 14.55 14.21 14.55 281348
2023-11-13 14.30 14.67 14.27 14.59 369868
2023-11-14 15.12 15.33 14.71 14.72 450104
2023-11-15 14.76 15.12 14.75 14.78 146712
2023-11-16 14.93 15.09 14.75 14.94 454327
2023-11-17 14.76 14.87 14.61 14.62 165853
2023-11-20 14.71 15.11 14.71 15.10 260827
2023-11-21 14.78 14.85 14.62 14.65 161297
2023-11-22 14.85 14.96 14.53 14.73 266637
2023-11-24 14.65 14.79 14.64 14.79 66857
2023-11-27 14.63 14.63 14.27 14.36 283189
2023-11-28 14.30 14.64 14.29 14.55 150510
2023-11-29 14.30 14.43 14.23 14.27 224079
2023-11-30 14.25 14.54 14.07 14.54 323397
2023-12-01 14.15 14.68 14.12 14.59 172094
2023-12-04 14.40 14.53 14.28 14.32 274326
2023-12-05 14.21 14.43 13.82 13.83 600827
2023-12-06 14.17 14.19 13.86 13.87 321498
2023-12-07 13.85 13.92 13.67 13.73 205085
2023-12-08 13.73 14.28 13.70 14.26 322180
2023-12-11 14.03 14.07 13.86 13.99 233139
2023-12-12 13.95 13.95 13.71 13.79 121576
2023-12-13 14.06 14.77 13.87 14.66 382761
2023-12-14 15.41 15.62 14.99 15.10 444739
2023-12-15 15.22 15.24 14.88 14.97 312138
2023-12-18 15.14 15.27 15.00 15.21 152512
2023-12-19 15.35 15.43 15.18 15.38 172494
2023-12-20 15.44 15.53 15.16 15.17 456006
2023-12-21 15.57 15.63 15.37 15.57 556160
2023-12-22 15.58 15.87 15.58 15.82 327186
2023-12-26 15.82 16.11 15.79 16.06 593710
2023-12-27 15.97 16.25 15.93 16.24 813043
2023-12-28 16.09 16.21 15.87 15.87 355031
2023-12-29 15.87 15.87 15.66 15.66 105851
2024-01-02 15.82 15.94 15.53 15.58 209476
2024-01-03 15.60 15.91 15.60 15.71 198666
2024-01-04 15.44 15.57 15.38 15.49 241085
2024-01-05 15.63 15.90 15.60 15.70 138014
2024-01-08 15.69 15.98 15.67 15.93 169748
2024-01-09 15.94 16.03 15.81 15.81 141898
2024-01-10 15.73 15.81 15.60 15.69 232584
2024-01-11 15.95 16.07 15.76 15.77 234892
2024-01-12 16.31 16.45 16.00 16.06 161792
2024-01-16 15.53 15.56 14.95 14.95 295058
2024-01-17 14.70 14.86 14.68 14.75 166408
2024-01-18 14.56 14.58 14.31 14.53 289424
2024-01-19 14.33 14.74 14.19 14.68 230473
2024-01-22 14.59 14.78 14.37 14.46 227159
2024-01-23 14.79 15.06 14.60 14.93 147122
2024-01-24 15.26 15.27 14.89 14.90 217016
2024-01-25 14.99 15.16 14.91 15.05 199685
2024-01-26 15.06 15.16 14.97 15.12 80414
2024-01-29 15.11 15.12 14.64 14.82 210252
2024-01-30 14.68 14.79 14.42 14.72 247677
2024-01-31 14.95 15.22 14.76 14.78 214627
2024-02-01 14.90 15.11 14.77 15.09 236207
2024-02-02 14.85 14.90 14.47 14.49 250506
2024-02-05 14.49 14.62 14.23 14.54 209135
2024-02-06 14.74 15.00 14.71 14.96 279339
2024-02-07 15.02 15.17 14.89 14.91 163513
2024-02-08 14.80 14.81 14.55 14.70 204996
2024-02-09 14.80 15.10 14.67 14.90 265601
2024-02-12 14.84 14.99 14.76 14.89 178290
2024-02-13 14.60 14.60 13.89 13.96 198703
2024-02-14 14.03 14.79 14.00 14.58 545841
2024-02-15 14.89 14.98 14.83 14.85 373616
2024-02-16 15.01 15.24 14.88 15.19 213582
2024-02-20 15.13 15.25 15.06 15.08 251760
2024-02-21 15.04 15.12 14.85 14.97 189281
2024-02-22 14.89 14.89 14.55 14.57 131575
2024-02-23 14.43 14.49 14.19 14.21 177119
2024-02-26 14.33 14.43 14.19 14.33 168857
2024-02-27 14.62 14.81 14.62 14.74 119966
2024-02-28 14.43 14.44 14.03 14.07 162527
2024-02-29 13.74 13.82 13.57 13.72 303627
2024-03-01 13.63 13.71 13.48 13.60 328537
2024-03-04 13.56 13.57 13.41 13.42 186392
2024-03-05 13.18 13.31 13.12 13.21 211316
2024-03-06 13.22 13.30 13.07 13.10 291717
2024-03-07 13.19 13.22 12.98 13.06 211274
2024-03-08 13.06 13.28 13.06 13.19 226609
2024-03-11 13.22 13.45 13.21 13.28 200160
2024-03-12 13.34 13.45 13.25 13.38 138876
2024-03-13 13.39 13.52 13.33 13.40 188646
2024-03-14 13.40 13.45 13.25 13.28 160036
2024-03-15 13.37 13.42 13.07 13.08 182595
2024-03-18 13.11 13.16 12.92 12.92 156074
2024-03-19 12.98 13.21 12.97 13.13 83190
2024-03-20 13.13 13.50 13.13 13.45 251311
2024-03-21 13.43 13.43 13.24 13.30 109704
2024-03-22 13.17 13.26 13.08 13.11 83431
2024-03-25 13.01 13.07 12.95 13.03 130802
2024-03-26 12.94 12.95 12.81 12.83 255866
2024-03-27 12.82 13.03 12.71 13.02 572315
2024-03-28 13.12 13.24 12.78 12.95 413153
2024-04-01 12.94 12.94 12.36 12.50 762574
2024-04-02 12.45 12.54 12.19 12.26 814812
2024-04-03 12.13 12.32 12.02 12.31 1096522
2024-04-04 12.43 12.68 12.17 12.21 669292
2024-04-05 12.24 12.25 11.99 12.05 640857
2024-04-08 12.06 12.58 12.06 12.51 488453
2024-04-09 12.77 12.77 12.57 12.65 719419
2024-04-10 12.35 12.40 12.20 12.30 441990
2024-04-11 12.15 12.15 11.79 11.80 809317
2024-04-12 11.70 11.91 11.64 11.65 479075
2024-04-15 11.34 11.43 10.99 11.15 715973
2024-04-16 10.84 10.92 10.70 10.72 593271
2024-04-17 10.87 11.09 10.82 10.92 530496
2024-04-18 10.99 11.18 10.80 10.91 602346
2024-04-19 10.99 11.11 10.99 11.08 260526
2024-04-22 11.10 11.40 11.04 11.24 584297
2024-04-23 11.13 11.41 11.09 11.25 1046031
2024-04-24 11.22 11.25 11.03 11.14 1022321
2024-04-25 10.98 11.17 10.97 11.07 230289
2024-04-26 11.37 11.60 11.37 11.43 287734
2024-04-29 11.44 11.52 11.35 11.41 315094
2024-04-30 11.22 11.30 11.09 11.09 218876
2024-05-01 11.05 11.36 11.01 11.18 209955
2024-05-02 11.52 11.61 11.31 11.33 547012
2024-05-03 11.70 11.75 11.47 11.56 358638
2024-05-06 11.50 11.60 11.18 11.20 550552
2024-05-07 11.32 11.58 11.32 11.46 321712
2024-05-08 11.34 11.55 11.34 11.50 249534
2024-05-09 11.14 11.34 10.99 11.25 432401
2024-05-10 11.32 11.33 11.05 11.06 306534
2024-05-13 11.15 11.24 11.01 11.17 403656
2024-05-14 11.21 11.29 11.15 11.19 231978
2024-05-15 11.18 11.28 11.05 11.15 274926
2024-05-16 11.25 11.28 11.11 11.23 319664
2024-05-17 11.22 11.22 11.04 11.14 311040
2024-05-20 11.08 11.30 11.04 11.23 547983
2024-05-21 11.27 11.40 11.16 11.21 276226
2024-05-22 11.13 11.18 10.88 10.89 294420
2024-05-23 10.95 10.99 10.72 10.72 266571
2024-05-24 10.95 11.03 10.78 10.79 263883
2024-05-28 10.95 10.99 10.67 10.71 221112
2024-05-29 10.52 10.72 10.47 10.60 482634
2024-05-30 10.58 10.72 10.38 10.62 300637
2024-05-31 10.73 10.78 10.41 10.48 450239
2024-06-03 10.38 10.56 10.33 10.41 339913
2024-06-04 10.22 10.25 10.03 10.09 510199
2024-06-05 10.09 10.10 9.93 9.96 373406
2024-06-06 9.95 10.27 9.94 10.27 339019
2024-06-07 10.02 10.16 9.84 9.56 417305
2024-06-10 9.51 9.58 9.38 9.47 285783
2024-06-11 9.56 9.61 9.44 9.54 262421
2024-06-12 9.48 9.50 9.08 9.11 733018
2024-06-13 9.15 9.33 9.06 9.23 542002
2024-06-14 9.15 9.51 9.15 9.45 409929
2024-06-17 9.30 9.30 9.17 9.19 481968
2024-06-18 9.18 9.39 9.15 9.17 470691
2024-06-20 9.42 9.52 9.21 9.25 511014
2024-06-21 9.35 9.54 9.33 9.50 432024
2024-06-24 9.68 9.85 9.61 9.78 453123
2024-06-25 9.81 9.82 9.58 9.65 414753
2024-06-26 9.51 9.74 9.48 9.66 426216
2024-06-27 9.74 10.01 9.65 9.97 417773
2024-06-28 9.91 9.91 9.60 9.74 512636
2024-07-01 9.81 9.89 9.59 9.62 484816
2024-07-02 9.61 9.68 9.45 9.54 454061
2024-07-03 9.82 10.08 9.79 10.07 286948
2024-07-05 10.31 10.35 10.14 10.33 677919
2024-07-08 10.19 10.27 10.07 10.14 308288
2024-07-09 10.15 10.45 10.15 10.38 364940
2024-07-10 10.59 10.59 10.27 10.36 335362
2024-07-11 10.52 10.61 10.38 10.49 476170
2024-07-12 10.36 10.52 10.31 10.50 346652
2024-07-15 10.49 10.51 10.34 10.50 348256
2024-07-16 10.59 10.64 10.39 10.54 284802
2024-07-17 10.45 10.54 10.38 10.44 593484
2024-07-18 10.18 10.23 9.86 9.87 866745
2024-07-19 10.11 10.15 9.91 9.93 1184605
2024-07-22 10.00 10.16 9.98 10.02 189969
2024-07-23 9.93 9.95 9.76 9.79 188022
2024-07-24 9.63 9.75 9.53 9.54 323198
2024-07-25 9.49 9.67 9.45 9.55 199253
2024-07-26 9.51 9.82 9.48 9.67 912556
2024-07-29 9.63 9.65 9.46 9.56 247716
2024-07-30 9.41 9.53 9.39 9.51 388416
2024-07-31 9.51 9.58 9.36 9.42 513476
2024-08-01 9.49 9.57 9.06 9.09 489528
2024-08-02 9.18 9.18 8.93 9.04 863375
2024-08-05 8.72 8.97 8.69 8.89 522647
2024-08-06 8.96 9.29 8.87 9.16 682701
2024-08-07 9.24 9.34 9.13 9.28 636481
2024-08-08 9.35 9.55 9.27 9.52 446828
2024-08-09 9.76 9.87 9.64 9.78 455945
2024-08-12 9.93 9.96 9.73 9.78 353525
2024-08-13 9.89 10.06 9.84 10.01 592488
2024-08-14 9.85 9.94 9.76 9.82 684832
2024-08-15 9.80 10.12 9.80 10.00 939625
2024-08-16 10.11 10.12 9.79 9.85 331769
2024-08-19 9.90 10.36 9.88 10.33 385939
2024-08-20 10.17 10.22 10.07 10.11 324592
2024-08-21 10.30 10.34 10.09 10.17 584679
2024-08-22 10.00 10.04 9.77 9.79 323032
2024-08-23 10.00 10.27 9.88 10.15 439072
2024-08-26 10.16 10.28 10.11 10.19 678498
2024-08-27 10.22 10.27 10.11 10.12 393152
2024-08-28 9.93 9.95 9.75 9.83 214331
2024-08-29 9.68 9.68 9.46 9.56 322290
2024-08-30 9.37 9.53 9.34 9.50 567521
2024-09-03 9.42 9.43 9.23 9.28 776585
2024-09-04 9.38 9.57 9.35 9.50 483666
2024-09-05 9.57 9.60 9.43 9.58 479075
2024-09-06 9.63 9.64 9.19 9.23 431695
2024-09-09 9.21 9.25 9.11 9.11 539547
2024-09-10 9.05 9.06 8.76 8.85 556421
2024-09-11 9.02 9.17 8.86 9.13 562782
2024-09-12 8.98 9.21 8.97 9.20 879489
2024-09-13 9.38 9.53 9.34 9.38 464855
2024-09-16 9.51 9.58 9.41 9.52 424895
2024-09-17 9.62 9.74 9.55 9.70 647354
2024-09-18 9.74 9.87 9.53 9.56 720131
2024-09-19 9.75 9.76 9.53 9.56 379306
2024-09-20 9.44 9.45 8.98 9.00 542944
2024-09-23 8.94 8.95 8.82 8.85 612189
2024-09-24 9.23 9.36 9.16 9.29 648751
2024-09-25 9.26 9.26 9.09 9.12 780933
2024-09-26 9.42 9.57 9.30 9.49 526909
2024-09-27 9.57 9.72 9.47 9.67 979027
2024-09-30 9.68 9.78 9.54 9.56 594591
2024-10-01 9.58 9.78 9.48 9.77 957189
2024-10-02 10.05 10.12 9.88 9.90 544027
2024-10-03 9.58 9.58 9.32 9.55 432717
2024-10-04 9.52 9.65 9.45 9.63 438384
2024-10-07 9.60 9.76 9.42 9.49 328573
2024-10-08 9.31 9.33 9.15 9.23 734549
2024-10-09 9.02 9.12 8.79 8.86 1017811
2024-10-10 8.82 8.96 8.76 8.90 522286
2024-10-11 8.70 8.71 8.47 8.62 704227
2024-10-14 8.58 8.79 8.54 8.76 461842
2024-10-15 8.64 8.65 8.51 8.52 607393
2024-10-16 8.44 8.62 8.41 8.53 479588
2024-10-17 8.35 8.45 8.30 8.44 517190
2024-10-18 8.52 8.52 8.27 8.28 321013
2024-10-21 8.27 8.29 8.20 8.20 548497
2024-10-22 8.20 8.24 8.03 8.16 691517
2024-10-23 8.09 8.20 8.01 8.16 607325
2024-10-24 8.15 8.30 8.09 8.28 329250
2024-10-25 8.20 8.27 8.15 8.21 437463
2024-10-28 8.32 8.61 8.32 8.46 584725
2024-10-29 8.46 8.53 8.33 8.33 523889
2024-10-30 8.36 8.50 8.32 8.33 475233
2024-10-31 8.34 8.38 8.13 8.13 442556
2024-11-01 8.07 8.13 7.80 7.81 638525
2024-11-04 8.09 8.43 8.09 8.31 599749
2024-11-05 8.16 8.39 8.15 8.30 463901
2024-11-06 8.18 8.50 8.14 8.44 436922
2024-11-07 8.58 8.64 8.43 8.43 359952
2024-11-08 8.19 8.20 7.98 8.14 415196
2024-11-11 7.92 8.10 7.89 8.07 677823
2024-11-12 7.88 7.93 7.78 7.87 586192
2024-11-13 7.83 7.88 7.73 7.82 590616
2024-11-14 7.90 8.01 7.75 7.78 542012
2024-11-15 8.05 8.15 7.85 7.86 429192
2024-11-18 7.91 8.06 7.69 7.73 1000282
2024-11-19 7.60 7.74 7.58 7.63 511413
2024-11-20 7.59 7.71 7.59 7.61 311937
2024-11-21 7.36 7.41 7.22 7.22 1041383
2024-11-22 7.41 7.74 7.41 7.60 1323408
2024-11-25 7.77 7.82 7.61 7.73 569328
2024-11-26 7.73 7.75 7.54 7.61 498747
2024-11-27 7.57 7.62 7.29 7.32 1214187
2024-11-29 6.27 6.79 6.23 6.61 1932156
2024-12-02 6.60 6.74 6.54 6.57 1038723
2024-12-03 6.51 6.57 6.43 6.56 944496
2024-12-04 6.51 6.58 6.39 6.48 1226126
2024-12-05 6.65 6.68 6.46 6.50 939859
2024-12-06 6.39 6.40 6.08 6.19 1334437
2024-12-09 6.30 6.39 6.15 6.16 1113977
2024-12-10 6.27 6.39 6.22 6.35 913120
2024-12-11 6.34 6.69 6.15 6.53 2307266
2024-12-12 6.33 6.33 6.02 6.12 1473647
2024-12-13 6.06 6.08 5.90 5.91 1419993
2024-12-16 5.79 5.93 5.63 5.67 1485731
2024-12-17 5.63 5.89 5.57 5.85 1439780
2024-12-18 5.64 5.65 5.30 5.37 2343247
2024-12-19 5.48 5.56 5.40 5.45 1362264
2024-12-20 5.52 5.70 5.42 5.62 1408775
2024-12-23 5.58 5.61 5.50 5.59 1138917
2024-12-24 5.60 5.61 5.55 5.60 88254
2024-12-26 5.51 5.62 5.46 5.51 909429
2024-12-27 5.41 5.51 5.32 5.38 1381977
2024-12-30 5.38 5.39 5.25 5.37 1266818
2024-12-31 5.38 5.50 5.37 5.44 876450
2025-01-02 5.28 5.48 5.09 5.34 1465939
2025-01-03 5.26 5.32 5.21 5.23 1226618
2025-01-06 5.43 5.64 5.37 5.56 1146223
2025-01-07 5.63 5.79 5.56 5.61 1590506
2025-01-08 5.44 5.46 5.35 5.40 1265385
2025-01-10 5.38 5.43 5.27 5.28 655771
2025-01-13 5.38 5.61 5.38 5.48 699885
2025-01-14 5.40 5.53 5.34 5.50 896193
2025-01-15 5.69 5.78 5.58 5.76 600069
2025-01-16 6.00 6.00 5.73 5.84 1436321
2025-01-17 5.72 5.76 5.51 5.52 1099772
2025-01-21 5.15 5.18 5.01 5.14 1447302
2025-01-22 5.20 5.33 5.20 5.21 1070295
2025-01-23 5.27 5.28 5.11 5.17 913747
2025-01-24 5.21 5.25 5.13 5.14 671422
2025-01-27 5.33 5.38 5.25 5.38 1294658
2025-01-28 5.35 5.35 5.22 5.24 707661
2025-01-29 5.17 5.26 5.12 5.18 872991
2025-01-30 5.24 5.57 5.21 5.57 3631471
2025-01-31 5.53 5.63 5.37 5.39 1741586
2025-02-03 5.25 5.46 5.20 5.43 1349916
2025-02-04 5.35 5.47 5.30 5.44 780871
2025-02-05 5.26 5.36 5.22 5.25 1776916
2025-02-06 5.29 5.40 5.22 5.38 801202
2025-02-07 5.27 5.27 4.95 4.96 1421897
2025-02-10 5.09 5.23 5.07 5.19 815439
2025-02-11 5.22 5.33 5.22 5.31 933693
2025-02-12 5.07 5.13 4.98 5.11 1548234
2025-02-13 5.04 5.12 5.00 5.06 1456092
2025-02-14 5.25 5.44 5.20 5.43 1489933
2025-02-18 5.52 5.64 5.49 5.51 1089041
2025-02-19 5.39 5.41 5.24 5.26 844533
2025-02-20 5.35 5.36 5.27 5.27 419891
2025-02-21 5.26 5.27 5.11 5.14 420573
2025-02-24 5.05 5.05 4.84 4.87 1131054
2025-02-25 4.99 5.07 4.97 4.99 893326
2025-02-26 5.00 5.00 4.86 4.88 1060142
2025-02-27 4.81 5.19 4.81 5.10 964058
2025-02-28 4.98 5.00 4.77 4.81 1555557
2025-03-03 4.99 5.01 4.75 4.75 743811
2025-03-04 4.71 4.77 4.54 4.71 1117175
2025-03-05 4.80 4.98 4.80 4.95 942563
2025-03-06 4.96 5.02 4.89 4.94 709418
2025-03-07 4.94 5.10 4.93 5.04 697710
2025-03-10 4.99 5.11 4.86 4.92 1085707
2025-03-11 4.86 4.89 4.73 4.83 806540
2025-03-12 4.85 4.89 4.77 4.80 791601
2025-03-13 4.79 5.00 4.78 4.93 918420
2025-03-14 5.08 5.30 5.04 5.28 1392162
2025-03-17 5.36 5.61 5.36 5.50 1355222
2025-03-18 5.51 5.51 5.42 5.48 1049187
2025-03-19 5.48 5.73 5.48 5.65 1583247
2025-03-20 5.64 5.68 5.53 5.55 958583
2025-03-21 5.47 5.54 5.46 5.50 888571
2025-03-24 5.43 5.48 5.29 5.33 766245
2025-03-25 5.39 5.54 5.39 5.40 791052
2025-03-26 5.46 5.48 5.33 5.39 884626
2025-03-27 5.37 5.56 5.36 5.44 803917
2025-03-28 5.39 5.43 5.28 5.38 895128
2025-03-31 5.30 5.31 5.21 5.22 651641
2025-04-01 5.20 5.34 5.18 5.22 877445
2025-04-02 5.23 5.35 5.17 5.32 663588
2025-04-03 5.43 5.61 5.43 5.54 1493977
2025-04-04 5.20 5.21 4.97 5.03 1493835
2025-04-07 4.86 5.12 4.74 4.77 1380479
2025-04-08 4.88 4.88 4.39 4.44 2844769
2025-04-09 4.36 4.74 4.31 4.66 3674677
2025-04-10 4.54 4.72 4.50 4.68 2575540
2025-04-11 4.64 4.83 4.62 4.78 1152980
2025-04-14 4.94 4.99 4.84 4.91 1431811
2025-04-15 4.90 4.92 4.72 4.73 1585784
2025-04-16 4.71 4.84 4.70 4.75 1150370
2025-04-17 4.74 4.95 4.74 4.91 1297054
2025-04-21 4.92 4.94 4.82 4.86 739191
2025-04-22 4.88 5.08 4.83 5.08 1349971
2025-04-23 5.26 5.34 5.18 5.25 2049875
2025-04-24 5.37 5.53 5.29 5.51 1548715
2025-04-25 5.48 5.50 5.37 5.41 1336483
2025-04-28 5.44 5.53 5.42 5.47 1137109
2025-04-29 5.50 5.60 5.42 5.49 1234499
2025-04-30 5.43 5.51 5.37 5.48 1237131
2025-05-01 5.49 5.49 5.29 5.35 1246347
2025-05-02 5.56 5.71 5.50 5.67 1286411
2025-05-05 5.67 5.70 5.38 5.39 1316250
2025-05-06 5.49 5.53 5.39 5.43 1067785
2025-05-07 5.35 5.36 5.25 5.26 943834
2025-05-08 5.56 5.82 5.52 5.67 1422051
2025-05-09 5.60 5.67 5.53 5.57 1081706
2025-05-12 5.64 5.64 5.43 5.43 1103336
2025-05-13 5.60 5.75 5.57 5.71 1579078
2025-05-14 5.62 5.63 5.47 5.52 1096131
2025-05-15 5.52 5.55 5.39 5.44 929279
2025-05-16 5.30 5.35 5.11 5.33 1829785
2025-05-19 5.31 5.42 5.17 5.37 1181339
2025-05-20 5.30 5.42 5.24 5.35 1107711
2025-05-21 5.34 5.49 5.34 5.44 2452061
2025-05-22 5.45 5.71 5.36 5.50 3316520
2025-05-23 5.31 5.79 5.31 5.73 2842564
2025-05-27 5.88 5.93 5.75 5.81 1560218
2025-05-28 5.66 5.74 5.65 5.73 1360907
2025-05-29 5.79 6.07 5.74 5.98 1823678
2025-05-30 6.01 6.01 5.70 5.83 2079404
2025-06-02 5.90 5.90 5.66 5.66 797470
2025-06-03 5.73 6.06 5.67 6.05 1409835
2025-06-04 6.15 6.25 5.86 5.87 1765395
2025-06-05 5.89 5.93 5.76 5.76 1018951
2025-06-06 5.80 5.89 5.71 5.80 1372871
2025-06-09 5.75 5.78 5.59 5.72 2371300
2025-06-10 5.81 6.06 5.80 5.95 1563875
2025-06-11 5.96 6.06 5.88 5.98 1469610
2025-06-12 5.95 6.10 5.94 5.98 1138730
2025-06-13 5.93 5.93 5.80 5.91 787088
2025-06-16 5.97 6.22 5.97 6.16 1991014
2025-06-17 6.11 6.15 5.87 5.87 1441965
2025-06-18 5.95 5.95 5.76 5.78 1750005
2025-06-20 5.73 5.73 5.28 5.28 2849219
2025-06-23 5.25 5.26 4.98 5.03 2162492
2025-06-24 5.05 5.19 5.03 5.17 2200638
2025-06-25 5.13 5.13 4.92 4.94 1497897

Explore More About CSAN

Coins representing dividend payouts and trends

CSAN Dividend History

Discover Cosan S.A. ADS's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

CSAN Stock Split History

Discover Cosan S.A. ADS's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

CSAN Historical Prices

Explore Cosan S.A. ADS's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.