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 7.78 7.79 7.75 7.76 234.3K
10:05 7.76 7.86 7.76 7.81 574.7K
10:10 7.80 7.84 7.80 7.81 179.6K
10:15 7.80 7.82 7.76 7.78 147.6K
10:20 7.77 7.80 7.76 7.79 187.9K
10:25 7.78 7.79 7.75 7.76 184.8K
10:30 7.75 7.82 7.75 7.82 124.2K
10:35 7.80 7.87 7.80 7.83 168.1K
10:40 7.84 7.87 7.80 7.82 134.2K
10:45 7.82 7.87 7.82 7.86 127.7K
10:50 7.86 7.86 7.79 7.79 433.8K
10:55 7.80 7.83 7.79 7.82 85.7K
11:00 7.83 7.83 7.78 7.81 288.1K
11:05 7.81 7.82 7.78 7.78 81.9K
11:10 7.79 7.84 7.77 7.83 337.8K
11:15 7.83 7.86 7.82 7.85 89.1K
11:20 7.85 7.87 7.79 7.83 559.9K
11:25 7.83 7.83 7.81 7.83 80.2K
11:30 7.84 7.84 7.79 7.81 223.3K
11:35 7.81 7.82 7.79 7.80 250.8K
11:40 7.81 7.82 7.79 7.80 298.2K
11:45 7.80 7.81 7.79 7.80 129.0K
11:50 7.81 7.82 7.80 7.81 67.5K
11:55 7.81 7.82 7.80 7.81 115.2K
12:00 7.82 7.87 7.81 7.86 203.2K
12:05 7.85 7.85 7.84 7.85 105.5K
12:10 7.85 7.89 7.84 7.88 365.1K
12:15 7.88 7.91 7.87 7.87 220.8K
12:20 7.87 7.88 7.86 7.87 255.3K
12:25 7.87 7.88 7.86 7.88 84.5K
12:30 7.89 7.89 7.86 7.87 71.8K
12:35 7.87 7.87 7.82 7.84 246.2K
12:40 7.84 7.86 7.83 7.86 143.4K
12:45 7.86 7.86 7.84 7.85 50.4K
12:50 7.84 7.85 7.82 7.82 137.3K
12:55 7.83 7.83 7.80 7.81 175.9K
13:00 7.83 7.83 7.80 7.81 140.4K
13:05 7.82 7.82 7.80 7.80 66.9K
13:10 7.81 7.84 7.79 7.84 215.5K
13:15 7.83 7.87 7.83 7.85 240.9K
13:20 7.86 7.89 7.85 7.86 262.4K
13:25 7.86 7.87 7.84 7.87 200.9K
13:30 7.87 7.87 7.86 7.87 74.5K
13:35 7.86 7.88 7.86 7.87 130.9K
13:40 7.87 7.88 7.86 7.88 322.8K
13:45 7.88 7.89 7.87 7.88 93.4K
13:50 7.89 7.90 7.88 7.89 252.4K
13:55 7.90 7.91 7.88 7.90 262.8K
14:00 7.91 7.91 7.90 7.91 153.5K
14:05 7.90 7.92 7.90 7.91 121.3K
14:10 7.91 7.92 7.90 7.90 149.8K
14:15 7.90 7.92 7.90 7.90 106.4K
14:20 7.91 7.94 7.90 7.90 405.5K
14:25 7.90 7.92 7.89 7.91 598.1K
14:30 7.91 7.93 7.90 7.93 89.5K
14:35 7.93 7.93 7.89 7.91 174.9K
14:40 7.91 7.91 7.89 7.89 118.4K
14:45 7.89 7.90 7.89 7.90 63.1K
14:50 7.89 7.90 7.89 7.89 59.0K
14:55 7.89 7.92 7.88 7.88 424.3K
15:00 7.89 7.89 7.87 7.88 68.4K
15:05 7.87 7.89 7.86 7.87 147.4K
15:10 7.86 7.87 7.85 7.85 61.0K
15:15 7.85 7.86 7.82 7.82 208.5K
15:20 7.83 7.83 7.81 7.81 246.0K
15:25 7.80 7.82 7.79 7.79 329.2K
15:30 7.78 7.80 7.77 7.80 150.7K
15:35 7.80 7.82 7.79 7.82 153.8K
15:40 7.82 7.83 7.80 7.81 166.3K
15:45 7.81 7.83 7.80 7.82 149.9K
15:50 7.82 7.83 7.81 7.82 161.8K
15:55 7.81 7.82 7.80 7.81 187.6K
16:00 7.82 7.83 7.81 7.83 356.7K
16:05 7.83 7.83 7.81 7.82 206.1K
16:10 7.82 7.83 7.82 7.83 150.4K
16:15 7.83 7.83 7.80 7.82 249.0K
16:20 7.83 7.83 7.81 7.83 189.9K
16:25 7.82 7.82 7.80 7.81 503.3K
16:30 7.81 7.82 7.80 7.81 208.5K
16:35 7.81 7.83 7.80 7.81 339.9K
16:40 7.81 7.81 7.80 7.80 35.8K
16:45 7.81 7.82 7.80 7.80 310.0K
16:50 7.79 7.80 7.78 7.78 137.2K
16:55 7.79 7.79 7.76 7.76 139.6K
17:00 7.76 7.77 7.74 7.75 386.8K
17:05 7.76 7.76 7.74 7.75 324.5K
17:10 7.75 7.75 7.72 7.73 426.9K
17:15 7.72 7.74 7.72 7.73 314.8K
17:20 7.75 7.76 7.72 7.73 423.2K
17:25 7.72 7.74 7.72 7.72 550.7K
17:30 7.73 7.73 7.71 7.71 205.6K
17:35 7.71 7.73 7.71 7.72 252.5K
17:40 7.71 7.78 7.71 7.77 543.0K
17:45 7.78 7.78 7.75 7.76 440.6K
17:50 7.77 7.78 7.76 7.78 122.7K
17:55 7.77 7.77 7.77 7.77 1,538.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available