COSAN ON

CSAN3
🏛️ brazil →
6.10
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 7.28 7.36 7.28 7.36 165.5K
10:05 7.34 7.40 7.32 7.36 728.8K
10:10 7.35 7.37 7.34 7.35 61.3K
10:15 7.34 7.35 7.31 7.33 147.2K
10:20 7.35 7.39 7.35 7.38 290.4K
10:25 7.37 7.40 7.36 7.37 181.2K
10:30 7.38 7.39 7.35 7.36 110.0K
10:35 7.36 7.36 7.32 7.32 133.1K
10:40 7.32 7.32 7.30 7.32 105.7K
10:45 7.31 7.32 7.29 7.30 89.9K
10:50 7.31 7.33 7.31 7.32 127.5K
10:55 7.34 7.34 7.30 7.30 65.1K
11:00 7.30 7.31 7.30 7.31 102.2K
11:05 7.31 7.34 7.31 7.32 87.4K
11:10 7.33 7.33 7.30 7.30 42.4K
11:15 7.31 7.31 7.29 7.30 97.5K
11:20 7.31 7.34 7.31 7.33 155.3K
11:25 7.33 7.37 7.33 7.37 181.0K
11:30 7.37 7.42 7.37 7.39 643.2K
11:35 7.39 7.42 7.39 7.40 137.9K
11:40 7.40 7.41 7.38 7.38 140.9K
11:45 7.38 7.40 7.38 7.38 250.0K
11:50 7.38 7.38 7.36 7.37 257.4K
11:55 7.36 7.40 7.36 7.40 162.9K
12:00 7.40 7.42 7.39 7.42 108.4K
12:05 7.42 7.42 7.38 7.39 395.3K
12:10 7.40 7.41 7.39 7.39 220.8K
12:15 7.38 7.40 7.37 7.37 145.3K
12:20 7.37 7.40 7.37 7.40 161.4K
12:25 7.40 7.40 7.37 7.40 182.3K
12:30 7.39 7.44 7.39 7.42 392.8K
12:35 7.41 7.43 7.41 7.43 87.4K
12:40 7.42 7.44 7.42 7.43 133.2K
12:45 7.43 7.43 7.40 7.40 121.8K
12:50 7.40 7.41 7.40 7.40 78.3K
12:55 7.40 7.40 7.39 7.39 94.5K
13:00 7.39 7.40 7.39 7.39 32.0K
13:05 7.39 7.40 7.38 7.40 80.7K
13:10 7.39 7.40 7.38 7.39 138.2K
13:15 7.38 7.42 7.38 7.42 183.7K
13:20 7.41 7.42 7.40 7.40 126.6K
13:25 7.40 7.43 7.40 7.43 202.5K
13:30 7.43 7.44 7.42 7.42 148.1K
13:35 7.42 7.43 7.42 7.42 32.5K
13:40 7.42 7.44 7.42 7.42 174.7K
13:45 7.42 7.43 7.40 7.43 235.2K
13:50 7.42 7.46 7.42 7.45 324.9K
13:55 7.46 7.46 7.44 7.46 230.1K
14:00 7.45 7.46 7.45 7.46 187.7K
14:05 7.46 7.47 7.44 7.46 279.0K
14:10 7.46 7.46 7.45 7.46 80.9K
14:15 7.45 7.47 7.45 7.47 197.7K
14:20 7.46 7.47 7.45 7.46 120.6K
14:25 7.45 7.48 7.45 7.48 315.6K
14:30 7.47 7.49 7.46 7.48 294.2K
14:35 7.47 7.50 7.47 7.49 451.2K
14:40 7.49 7.49 7.48 7.49 63.1K
14:45 7.49 7.50 7.48 7.49 252.3K
14:50 7.50 7.51 7.48 7.51 346.7K
14:55 7.51 7.51 7.50 7.50 96.0K
15:00 7.50 7.52 7.49 7.52 684.1K
15:05 7.52 7.53 7.51 7.51 243.0K
15:10 7.50 7.52 7.50 7.52 160.6K
15:15 7.52 7.52 7.51 7.51 117.7K
15:20 7.52 7.52 7.51 7.51 225.0K
15:25 7.51 7.52 7.50 7.50 199.4K
15:30 7.51 7.52 7.50 7.52 159.0K
15:35 7.52 7.53 7.51 7.53 311.4K
15:40 7.53 7.53 7.52 7.53 76.8K
15:45 7.52 7.53 7.49 7.49 324.3K
15:50 7.49 7.51 7.49 7.50 171.1K
15:55 7.50 7.51 7.50 7.51 78.5K
16:00 7.51 7.52 7.50 7.52 422.1K
16:05 7.52 7.52 7.51 7.52 90.8K
16:10 7.51 7.58 7.51 7.57 1,112.3K
16:15 7.56 7.58 7.56 7.57 396.2K
16:20 7.56 7.57 7.56 7.56 213.8K
16:25 7.57 7.60 7.56 7.60 437.8K
16:30 7.60 7.64 7.59 7.64 617.0K
16:35 7.64 7.64 7.60 7.60 480.3K
16:40 7.62 7.64 7.60 7.64 409.5K
16:45 7.64 7.65 7.62 7.62 294.9K
16:50 7.62 7.65 7.61 7.62 434.0K
16:55 7.61 7.62 7.60 7.60 180.1K
17:00 7.60 7.62 7.58 7.59 326.9K
17:05 7.58 7.60 7.57 7.58 492.4K
17:10 7.57 7.59 7.57 7.58 393.1K
17:15 7.57 7.58 7.56 7.57 529.0K
17:20 7.56 7.59 7.56 7.59 218.7K
17:25 7.58 7.63 7.58 7.63 764.1K
17:30 7.63 7.63 7.60 7.62 330.2K
17:35 7.61 7.62 7.60 7.61 359.9K
17:40 7.62 7.63 7.61 7.63 548.3K
17:45 7.63 7.64 7.62 7.62 597.9K
17:50 7.62 7.63 7.62 7.62 188.0K
17:55 7.58 7.58 7.58 7.58 2,233.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available