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 7.31 7.36 7.31 7.36 89.9K
10:05 7.35 7.35 7.32 7.32 54.9K
10:10 7.31 7.35 7.30 7.30 260.7K
10:15 7.32 7.33 7.29 7.30 396.9K
10:20 7.29 7.30 7.26 7.26 379.3K
10:25 7.26 7.27 7.22 7.23 185.0K
10:30 7.23 7.23 7.20 7.20 269.6K
10:35 7.20 7.23 7.17 7.20 1,225.5K
10:40 7.20 7.20 7.18 7.19 197.0K
10:45 7.19 7.19 7.13 7.15 795.9K
10:50 7.15 7.15 7.12 7.12 452.0K
10:55 7.13 7.15 7.12 7.15 845.0K
11:00 7.13 7.15 7.09 7.09 1,246.9K
11:05 7.09 7.16 7.08 7.15 906.2K
11:10 7.14 7.15 7.13 7.14 100.6K
11:15 7.13 7.14 7.12 7.13 352.3K
11:20 7.14 7.15 7.14 7.14 99.8K
11:25 7.14 7.16 7.14 7.15 164.4K
11:30 7.15 7.15 7.13 7.13 576.7K
11:35 7.13 7.15 7.13 7.13 609.1K
11:40 7.13 7.14 7.10 7.10 925.4K
11:45 7.11 7.11 7.08 7.09 783.2K
11:50 7.09 7.10 7.09 7.09 123.9K
11:55 7.09 7.12 7.09 7.10 339.5K
12:00 7.10 7.11 7.08 7.08 414.2K
12:05 7.10 7.10 7.08 7.08 421.6K
12:10 7.08 7.11 7.08 7.10 347.7K
12:15 7.10 7.12 7.10 7.11 350.9K
12:20 7.11 7.11 7.09 7.09 255.2K
12:25 7.10 7.10 7.07 7.09 1,029.8K
12:30 7.09 7.10 7.08 7.09 92.4K
12:35 7.08 7.11 7.08 7.10 354.9K
12:40 7.10 7.11 7.10 7.10 52.1K
12:45 7.11 7.11 7.09 7.09 236.5K
12:50 7.09 7.10 7.08 7.09 664.0K
12:55 7.11 7.11 7.09 7.09 194.5K
13:00 7.09 7.10 7.08 7.08 163.7K
13:05 7.08 7.10 7.08 7.09 181.2K
13:10 7.09 7.10 7.05 7.05 845.6K
13:15 7.06 7.08 7.05 7.06 834.8K
13:20 7.06 7.07 7.05 7.05 163.9K
13:25 7.05 7.06 7.02 7.03 681.5K
13:30 7.02 7.05 7.02 7.03 604.8K
13:35 7.03 7.05 7.03 7.04 186.4K
13:40 7.04 7.05 7.04 7.04 195.2K
13:45 7.05 7.05 7.03 7.04 197.7K
13:50 7.04 7.05 7.04 7.05 211.6K
13:55 7.05 7.06 7.04 7.05 316.6K
14:00 7.04 7.07 7.04 7.05 305.7K
14:05 7.04 7.05 7.04 7.05 102.6K
14:10 7.04 7.05 7.04 7.04 82.4K
14:15 7.05 7.05 7.01 7.04 1,427.5K
14:20 7.03 7.08 7.03 7.07 919.7K
14:25 7.08 7.08 7.05 7.08 363.8K
14:30 7.08 7.09 7.07 7.08 149.7K
14:35 7.07 7.08 7.06 7.06 608.1K
14:40 7.06 7.07 7.04 7.04 134.0K
14:45 7.04 7.05 7.03 7.05 236.2K
14:50 7.05 7.05 7.02 7.02 276.9K
14:55 7.03 7.03 7.01 7.02 393.6K
15:00 7.02 7.03 7.01 7.01 213.0K
15:05 7.01 7.03 7.01 7.01 319.7K
15:10 7.01 7.03 7.01 7.01 794.4K
15:15 7.01 7.02 7.00 7.00 401.0K
15:20 7.00 7.02 7.00 7.02 428.7K
15:25 7.02 7.02 7.00 7.01 1,192.8K
15:30 7.01 7.02 7.01 7.01 196.3K
15:35 7.01 7.02 7.01 7.01 147.9K
15:40 7.01 7.02 7.00 7.00 232.5K
15:45 7.00 7.01 7.00 7.00 661.1K
15:50 7.00 7.01 7.00 7.00 305.4K
15:55 7.01 7.01 6.95 6.96 2,580.3K
16:00 6.95 6.96 6.93 6.95 1,522.3K
16:05 6.96 6.96 6.95 6.95 106.3K
16:10 6.95 6.96 6.94 6.94 149.6K
16:15 6.94 6.97 6.94 6.95 625.8K
16:20 6.95 6.96 6.95 6.95 81.0K
16:25 6.95 6.97 6.95 6.96 492.3K
16:30 6.97 6.97 6.94 6.94 510.9K
16:35 6.94 6.95 6.93 6.94 741.6K
16:40 6.94 6.95 6.94 6.94 118.3K
16:45 6.94 6.96 6.94 6.95 471.8K
16:50 6.95 6.96 6.94 6.96 906.6K
16:55 6.95 6.96 6.94 6.94 224.3K
17:00 6.95 6.98 6.94 6.98 324.5K
17:05 6.98 6.98 6.96 6.96 307.6K
17:10 6.96 6.97 6.96 6.96 75.4K
17:15 6.97 6.97 6.94 6.95 475.7K
17:20 6.95 6.96 6.95 6.95 53.4K
17:25 6.96 6.97 6.95 6.95 542.0K
17:30 6.95 6.97 6.95 6.95 320.5K
17:35 6.95 6.98 6.95 6.97 814.5K
17:40 6.97 6.98 6.96 6.96 804.4K
17:45 6.96 6.97 6.95 6.95 256.1K
17:50 6.95 6.97 6.95 6.97 976.4K
17:55 6.96 6.96 6.96 6.96 1,548.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available