Cosan Limited Class A Common Stockのデータ

Cosan Limited Class A Common Stockの基本情報

名前 Cosan Limited Class A Common Stock
ティッカー CZZ
国 Brazil
上場年 nan
セクター Consumer Non-Durables

Cosan Limited Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.25 20.82 21.1 20.84 362500.0 20.84
2021-02-12 20.88 20.23 20.24 20.87 631500.0 20.87
2021-02-11 20.43 19.71 19.73 20.42 690400.0 20.42
2021-02-10 19.5 18.92 19.39 19.45 315400.0 19.45
2021-02-09 19.57 19.0 19.55 19.43 839000.0 19.43
2021-02-08 20.07 18.49 18.49 19.88 987100.0 19.88
2021-02-05 18.68 18.21 18.4 18.35 325300.0 18.35
2021-02-04 18.43 17.84 18.43 18.15 359700.0 18.15
2021-02-03 18.63 18.06 18.24 18.3 388800.0 18.3
2021-02-02 18.48 17.82 18.15 18.19 488100.0 18.19
2021-02-01 17.74 16.9 17.56 17.69 823100.0 17.69
2021-01-29 17.72 17.06 17.7 17.33 547800.0 17.33
2021-01-28 18.01 17.41 17.72 17.86 730000.0 17.86
2021-01-27 18.02 16.88 17.4 17.57 924400.0 17.57
2021-01-26 17.77 17.15 17.3 17.48 1112000.0 17.48
2021-01-25 17.53 16.33 17.3 16.93 872500.0 16.93
2021-01-22 18.0 16.94 18.0 17.48 997500.0 17.48
2021-01-21 18.88 18.09 18.88 18.15 618700.0 18.15
2021-01-20 19.44 18.7 19.18 18.94 1439800.0 18.94
2021-01-19 19.43 18.89 19.39 19.09 944700.0 19.09
2021-01-15 19.7 19.05 19.64 19.1 583400.0 19.1
2021-01-14 20.41 19.79 19.91 20.14 662000.0 20.14
2021-01-13 19.85 19.14 19.5 19.81 880500.0 19.81
2021-01-12 19.48 18.39 18.56 19.48 672400.0 19.48
2021-01-11 18.52 17.84 18.31 18.45 501900.0 18.45
2021-01-08 19.18 18.65 19.01 18.73 469800.0 18.73
2021-01-07 18.99 18.49 18.93 18.81 448900.0 18.81
2021-01-06 19.22 18.6 18.88 18.73 596100.0 18.73
2021-01-05 18.98 18.42 18.77 18.82 478900.0 18.82
2021-01-04 18.95 18.39 18.7 18.85 468200.0 18.85
2020-12-31 18.5 18.22 18.47 18.43 218600.0 18.43
2020-12-30 18.46 18.01 18.3 18.35 465300.0 18.35
2020-12-29 18.43 18.03 18.11 18.3 343200.0 18.3
2020-12-28 18.04 17.2 17.44 18.01 610500.0 18.01
2020-12-24 17.57 17.13 17.57 17.41 134300.0 17.41
2020-12-23 19.22 18.6 18.88 18.63 495500.0 17.61
2020-12-22 18.83 18.36 18.56 18.76 799100.0 17.73
2020-12-21 18.95 18.4 18.74 18.66 695100.0 17.64
2020-12-18 19.67 19.17 19.49 19.23 1428100.0 18.17
2020-12-17 19.66 18.7 19.05 19.54 994600.0 18.47
2020-12-16 19.1 18.65 18.93 18.94 482000.0 17.9
2020-12-15 19.31 18.18 18.26 18.93 961200.0 17.89
2020-12-14 18.86 17.85 18.72 17.98 678700.0 16.99
2020-12-11 18.7 18.17 18.51 18.61 649300.0 17.59
2020-12-10 18.87 17.94 17.96 18.73 747000.0 17.7
2020-12-09 18.69 17.94 18.69 18.12 645500.0 17.13
2020-12-08 18.76 18.35 18.63 18.56 800100.0 17.54
2020-12-07 19.45 18.04 19.45 18.65 2306200.0 17.63
2020-12-04 19.64 18.34 18.4 19.64 3518200.0 18.56
2020-12-03 17.73 17.06 17.35 17.18 1291100.0 16.24
2020-12-02 17.65 16.94 17.28 16.99 858600.0 16.06
2020-12-01 17.72 17.16 17.72 17.29 1118600.0 16.34
2020-11-30 18.27 17.23 18.17 17.26 647600.0 16.31
2020-11-27 18.54 17.92 18.4 18.24 803800.0 17.24
2020-11-25 19.01 18.13 18.67 18.45 827300.0 17.44
2020-11-24 18.75 18.15 18.53 18.68 626100.0 17.65
2020-11-23 18.23 17.62 17.83 18.18 716700.0 17.18
2020-11-20 17.67 17.07 17.61 17.57 348400.0 16.61
2020-11-19 17.99 17.36 17.67 17.69 586100.0 16.72
2020-11-18 18.33 17.67 18.33 17.71 569100.0 16.74
2020-11-17 18.27 17.84 18.01 18.25 475000.0 17.25
2020-11-16 18.16 17.37 17.67 18.16 476100.0 17.16
2020-11-13 17.76 16.88 16.88 17.33 984400.0 16.38
2020-11-12 17.24 16.59 17.07 16.82 826900.0 15.9
2020-11-11 17.56 16.95 17.45 17.19 394600.0 16.25
2020-11-10 17.71 16.4 16.58 17.35 847800.0 16.4
2020-11-09 17.14 16.43 16.79 16.47 1032100.0 15.57
2020-11-06 16.18 15.18 15.66 16.14 870400.0 15.25
2020-11-05 15.76 14.87 14.94 15.76 1289200.0 14.89
2020-11-04 14.6 13.98 14.05 14.29 649200.0 13.51
2020-11-03 14.12 13.47 14.01 13.94 722700.0 13.17
2020-11-02 14.09 13.63 13.94 13.76 291200.0 13.0
2020-10-30 14.18 13.43 14.12 13.73 909800.0 12.98
2020-10-29 14.24 13.62 14.1 14.16 1060700.0 13.38
2020-10-28 14.69 14.16 14.51 14.21 490000.0 13.43
2020-10-27 14.98 14.64 14.83 14.97 560600.0 14.15
2020-10-26 14.81 14.32 14.7 14.78 662700.0 13.97
2020-10-23 15.39 14.68 15.29 14.9 601800.0 14.08
2020-10-22 15.57 14.86 15.32 15.23 651900.0 14.39
2020-10-21 15.27 14.76 15.08 15.19 927600.0 14.36
2020-10-20 15.43 14.8 15.27 15.26 763200.0 14.42
2020-10-19 15.46 14.83 14.93 15.11 525300.0 14.28
2020-10-16 15.07 14.42 14.82 14.77 1468700.0 13.96
2020-10-15 15.18 14.51 14.69 14.94 870200.0 14.12
2020-10-14 14.98 14.2 14.34 14.83 585800.0 14.02
2020-10-13 14.74 14.12 14.54 14.32 603200.0 13.53
2020-10-12 14.9 14.44 14.82 14.8 252600.0 13.99
2020-10-09 15.19 14.27 15.01 14.67 1604300.0 13.86
2020-10-08 14.93 14.36 14.58 14.87 582100.0 14.05
2020-10-07 14.7 14.19 14.64 14.47 494700.0 13.68
2020-10-06 15.3 14.55 15.23 14.66 665800.0 13.85
2020-10-05 15.05 14.55 14.7 15.04 543100.0 14.21
2020-10-02 15.1 14.33 14.81 14.62 579600.0 13.82
2020-10-01 15.28 14.35 14.71 15.09 936200.0 14.26
2020-09-30 15.08 14.33 14.36 14.85 958400.0 14.03
2020-09-29 14.75 13.98 14.67 14.28 858700.0 13.5
2020-09-28 15.51 14.67 15.4 14.77 793800.0 13.96
2020-09-25 15.33 14.9 15.04 15.14 673600.0 14.31
2020-09-24 15.68 14.93 15.28 15.52 952900.0 14.67
2020-09-23 16.08 15.35 15.99 15.37 1471900.0 14.53
2020-09-22 16.6 15.79 16.33 16.0 408700.0 15.12
2020-09-21 16.57 16.02 16.56 16.28 635300.0 15.39
2020-09-18 17.47 16.73 17.4 16.84 988200.0 15.92
2020-09-17 17.46 16.71 16.85 17.41 661300.0 16.45
2020-09-16 17.63 17.11 17.38 17.26 679200.0 16.31
2020-09-15 17.32 16.78 17.04 17.28 759000.0 16.33
2020-09-14 17.15 16.63 17.08 17.0 582100.0 16.07
2020-09-11 17.65 16.66 17.4 16.81 675000.0 15.89
2020-09-10 17.81 17.15 17.49 17.25 708100.0 16.3
2020-09-09 17.9 16.84 16.84 17.54 1185200.0 16.58
2020-09-08 17.13 16.31 17.06 16.59 1469700.0 15.68
2020-09-04 17.68 16.64 17.57 17.54 936100.0 16.58
2020-09-03 18.07 16.68 17.59 17.35 1919100.0 16.4
2020-09-02 18.38 17.31 18.38 17.56 1431700.0 16.6
2020-09-01 18.84 18.15 18.4 18.42 1347400.0 17.41
2020-08-31 19.03 18.13 19.03 18.16 745600.0 17.16
2020-08-28 19.19 18.27 18.57 19.17 939000.0 18.12
2020-08-27 18.49 17.72 18.49 18.34 692900.0 17.33
2020-08-26 18.81 17.99 18.81 18.3 636300.0 17.3
2020-08-25 18.7 18.06 18.48 18.67 717700.0 17.64
2020-08-24 18.86 17.81 18.01 18.51 1943700.0 17.49
2020-08-21 18.07 17.64 17.97 17.93 782100.0 16.95
2020-08-20 18.1 17.01 17.43 18.03 949900.0 17.04
2020-08-19 18.21 17.75 18.14 17.77 532000.0 16.79
2020-08-18 18.38 17.79 17.79 18.14 726100.0 17.14
2020-08-17 18.34 17.34 18.24 17.61 1003900.0 16.64
2020-08-14 18.79 18.32 18.63 18.42 450700.0 17.41
2020-08-13 19.12 18.31 18.78 18.46 986700.0 17.45
2020-08-12 18.82 18.3 18.58 18.66 806300.0 17.64
2020-08-11 18.82 18.02 18.4 18.19 906000.0 17.19
2020-08-10 19.05 18.29 18.82 18.59 479200.0 17.57
2020-08-07 18.8 18.35 18.68 18.7 474100.0 17.67
2020-08-06 19.33 18.5 18.5 18.8 1028500.0 17.77
2020-08-05 19.44 18.79 18.99 19.18 547600.0 18.13
2020-08-04 19.66 18.46 19.35 18.74 1231500.0 17.71
2020-08-03 20.17 19.44 20.17 19.58 906500.0 18.5
2020-07-31 20.41 19.44 20.38 20.2 2162800.0 19.09
2020-07-30 20.65 18.68 18.82 20.43 1912900.0 19.31
2020-07-29 19.3 18.69 18.76 19.15 894100.0 18.1
2020-07-28 18.75 18.18 18.44 18.66 796600.0 17.64
2020-07-27 18.81 18.41 18.49 18.74 1268200.0 17.71
2020-07-24 18.72 18.05 18.49 18.32 1103000.0 17.31
2020-07-23 19.22 18.59 18.8 18.79 1434600.0 17.76
2020-07-22 19.41 18.25 18.51 18.99 1321400.0 17.95
2020-07-21 18.84 18.28 18.64 18.4 1971300.0 17.39
2020-07-20 18.66 17.55 17.82 18.48 1152200.0 17.47
2020-07-17 17.94 16.91 17.03 17.79 1069900.0 16.81
2020-07-16 17.12 16.81 17.04 16.96 665400.0 16.03
2020-07-15 17.73 16.95 17.45 17.19 991000.0 16.25
2020-07-14 17.05 16.21 16.43 17.01 1603500.0 16.08
2020-07-13 17.32 16.53 16.89 16.61 1709700.0 15.7
2020-07-10 17.14 16.75 17.04 16.89 1539000.0 15.96
2020-07-09 17.74 16.65 17.6 17.12 1779300.0 16.18
2020-07-08 17.85 16.78 17.47 17.56 2511700.0 16.6
2020-07-07 18.06 17.04 17.57 17.27 2171800.0 16.32
2020-07-06 18.86 16.5 16.68 17.82 6030000.0 16.84
2020-07-02 16.29 15.46 16.2 15.58 1226700.0 14.72
2020-07-01 16.11 15.26 15.39 16.0 963500.0 15.12
2020-06-30 15.19 14.56 14.8 15.06 544300.0 14.23
2020-06-29 15.12 14.65 15.01 14.99 756400.0 14.17
2020-06-26 15.14 14.46 15.14 14.83 729800.0 14.02
2020-06-25 15.4 14.84 15.04 15.39 732800.0 14.54
2020-06-24 15.14 14.3 15.0 14.9 1030900.0 14.08
2020-06-23 15.88 15.18 15.81 15.27 984200.0 14.43
2020-06-22 15.78 15.3 15.44 15.57 628200.0 14.72
2020-06-19 15.85 15.13 15.7 15.3 1143900.0 14.46
2020-06-18 15.96 15.22 15.31 15.42 893800.0 14.57
2020-06-17 15.94 14.93 14.94 15.69 1200700.0 14.72
2020-06-16 15.57 14.7 15.11 14.94 1428800.0 14.02
2020-06-15 14.66 13.52 13.78 14.6 2318900.0 13.7
2020-06-12 14.64 13.92 14.04 14.54 779700.0 13.64
2020-06-11 13.91 13.16 13.78 13.45 489300.0 12.62
2020-06-10 15.64 14.59 15.64 14.81 596800.0 13.9
2020-06-09 15.63 15.13 15.39 15.58 330100.0 14.62
2020-06-08 15.85 15.19 15.45 15.84 1244500.0 14.86
2020-06-05 16.33 14.88 15.76 15.16 818100.0 14.23
2020-06-04 15.19 14.74 14.82 14.92 545700.0 14.0
2020-06-03 15.62 14.7 15.0 15.0 1415200.0 14.08
2020-06-02 14.72 13.63 13.92 14.63 1059500.0 13.73
2020-06-01 14.06 12.71 12.82 13.72 1259800.0 12.87
2020-05-29 12.97 12.43 12.94 12.78 845400.0 11.99
2020-05-28 13.9 12.52 13.84 13.05 1867200.0 12.25
2020-05-27 13.71 12.38 12.48 13.65 1337000.0 12.81
2020-05-26 13.25 12.37 12.95 12.56 1014000.0 11.79
2020-05-22 12.63 12.25 12.57 12.31 505600.0 11.55
2020-05-21 12.57 11.53 11.59 12.54 1619800.0 11.77
2020-05-20 11.78 11.31 11.31 11.5 1673900.0 10.79
2020-05-19 11.87 11.14 11.45 11.72 1267200.0 11.0
2020-05-18 11.51 11.0 11.17 11.32 1750000.0 10.62
2020-05-15 11.22 10.61 11.05 10.72 638300.0 10.06
2020-05-14 11.16 10.04 10.32 11.06 1290500.0 10.38
2020-05-13 11.14 10.35 10.97 10.61 1399000.0 9.96
2020-05-12 11.52 10.91 11.48 10.93 997700.0 10.26
2020-05-11 11.86 11.43 11.72 11.47 359100.0 10.76
2020-05-08 12.02 11.53 11.58 11.86 739700.0 11.13
2020-05-07 11.92 11.27 11.73 11.38 1070900.0 10.68
2020-05-06 12.25 11.74 12.09 11.75 461300.0 11.03
2020-05-05 12.94 12.01 12.71 12.05 604000.0 11.31
2020-05-04 12.81 12.01 12.17 12.4 466100.0 11.64
2020-05-01 12.99 12.23 12.92 12.44 460300.0 11.67
2020-04-30 13.89 13.18 13.89 13.34 1032700.0 12.52
2020-04-29 14.14 13.4 13.57 14.04 836500.0 13.17
2020-04-28 13.34 12.59 12.9 13.2 567800.0 12.39
2020-04-27 12.82 11.83 11.99 12.64 1884500.0 11.86
2020-04-24 13.25 11.72 13.09 11.81 809500.0 11.08
2020-04-23 13.59 12.86 13.42 13.21 1079700.0 12.4
2020-04-22 13.36 12.39 12.7 13.21 1772700.0 12.4
2020-04-21 12.37 11.76 11.9 12.2 999900.0 11.45
2020-04-20 12.63 11.26 11.51 12.42 3518500.0 11.65
2020-04-17 12.59 11.63 12.51 11.83 1003100.0 11.1
2020-04-16 12.7 11.58 12.56 12.1 1149600.0 11.35
2020-04-15 12.59 11.57 11.9 12.43 1476500.0 11.66
2020-04-14 12.68 11.96 12.1 12.33 907700.0 11.57
2020-04-13 12.17 11.18 11.55 11.95 995400.0 11.21
2020-04-09 12.64 11.33 12.4 11.47 1073300.0 10.76
2020-04-08 12.05 11.04 11.6 12.01 1018400.0 11.27
2020-04-07 13.14 11.01 12.59 11.43 1015800.0 10.73
2020-04-06 12.33 11.33 11.46 11.96 784100.0 11.22
2020-04-03 11.61 10.61 11.47 11.05 801500.0 10.37
2020-04-02 12.17 10.92 11.68 11.44 735300.0 10.73
2020-04-01 11.85 11.12 11.71 11.36 1424000.0 10.66
2020-03-31 12.45 11.73 12.11 12.3 1423800.0 11.54
2020-03-30 12.33 11.43 12.29 12.0 865700.0 11.26
2020-03-27 13.46 12.08 13.29 12.28 636100.0 11.52
2020-03-26 14.28 12.5 13.36 14.18 1120300.0 13.31
2020-03-25 14.0 12.02 12.52 13.21 1158700.0 12.4
2020-03-24 12.95 12.19 12.53 12.57 836400.0 11.79
2020-03-23 12.0 10.38 11.92 11.43 1781300.0 10.73
2020-03-20 12.47 11.27 11.47 12.17 1680000.0 11.42
2020-03-19 11.85 8.56 9.42 11.07 1703200.0 10.39
2020-03-18 10.38 8.67 10.02 9.62 1858900.0 9.03
2020-03-17 11.8 10.18 11.34 11.2 1709800.0 10.51
2020-03-16 12.44 10.93 12.39 11.0 1904000.0 10.32
2020-03-13 14.4 11.96 12.56 14.4 2635300.0 13.51
2020-03-12 13.18 11.29 12.86 11.59 1373200.0 10.88
2020-03-11 15.88 14.29 15.46 14.75 2438200.0 13.84
2020-03-10 16.13 14.66 15.19 16.12 2575100.0 15.13
2020-03-09 15.59 12.02 15.59 14.76 2652700.0 13.85
2020-03-06 16.96 16.36 16.94 16.85 1278400.0 15.81
2020-03-05 18.32 17.58 18.26 17.67 1258200.0 16.58
2020-03-04 19.49 18.51 19.46 18.85 1216500.0 17.69
2020-03-03 20.02 18.77 19.55 19.03 949900.0 17.86
2020-03-02 19.68 17.82 18.34 19.63 1593300.0 18.42
2020-02-28 18.33 17.15 17.41 18.26 1465300.0 17.13
2020-02-27 18.57 16.83 18.51 17.99 2302000.0 16.88
2020-02-26 19.73 18.78 19.64 19.07 981700.0 17.89
2020-02-25 20.13 19.42 20.02 19.65 1298800.0 18.44
2020-02-24 20.0 19.35 19.84 19.85 1000000.0 18.63
2020-02-21 21.24 20.33 20.98 20.58 711000.0 19.31
2020-02-20 22.0 20.88 21.95 21.08 1200300.0 19.78
2020-02-19 22.2 21.41 21.55 22.06 1142200.0 20.7
2020-02-18 22.38 21.27 22.32 21.33 792000.0 20.01