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
10:05 7.10 7.19 7.10 7.17 356.1K
10:10 7.16 7.20 7.14 7.18 377.0K
10:15 7.20 7.23 7.14 7.14 224.8K
10:20 7.13 7.17 7.12 7.17 213.8K
10:25 7.17 7.18 7.13 7.14 346.3K
10:30 7.14 7.15 7.12 7.12 119.6K
10:35 7.12 7.18 7.11 7.16 363.5K
10:40 7.18 7.19 7.15 7.15 232.3K
10:45 7.16 7.19 7.15 7.17 151.6K
10:50 7.17 7.18 7.16 7.18 167.0K
10:55 7.18 7.19 7.17 7.17 75.2K
11:00 7.17 7.19 7.16 7.16 178.9K
11:05 7.17 7.19 7.16 7.18 132.4K
11:10 7.19 7.20 7.17 7.17 107.1K
11:15 7.17 7.19 7.15 7.18 866.4K
11:20 7.19 7.19 7.13 7.17 303.4K
11:25 7.17 7.17 7.14 7.15 185.4K
11:30 7.14 7.18 7.14 7.18 589.0K
11:35 7.17 7.20 7.16 7.19 607.5K
11:40 7.20 7.21 7.17 7.18 218.5K
11:45 7.18 7.18 7.13 7.14 538.9K
11:50 7.14 7.15 7.12 7.15 478.2K
11:55 7.15 7.16 7.13 7.13 215.3K
12:00 7.13 7.15 7.13 7.14 393.5K
12:05 7.14 7.16 7.13 7.13 277.2K
12:10 7.13 7.14 7.13 7.13 66.0K
12:15 7.13 7.14 7.11 7.11 754.1K
12:20 7.12 7.14 7.11 7.14 444.9K
12:25 7.14 7.14 7.11 7.13 429.4K
12:30 7.13 7.16 7.12 7.14 483.8K
12:35 7.15 7.18 7.13 7.18 465.8K
12:40 7.18 7.19 7.15 7.18 360.9K
12:45 7.19 7.19 7.17 7.17 410.8K
12:50 7.18 7.18 7.17 7.17 150.3K
12:55 7.18 7.18 7.17 7.18 249.7K
13:00 7.18 7.19 7.17 7.18 348.5K
13:05 7.19 7.20 7.18 7.18 179.6K
13:10 7.19 7.21 7.18 7.21 303.2K
13:15 7.20 7.21 7.17 7.21 511.0K
13:20 7.21 7.21 7.20 7.21 111.1K
13:25 7.21 7.21 7.19 7.19 371.8K
13:30 7.19 7.19 7.16 7.16 249.3K
13:35 7.16 7.17 7.14 7.14 260.1K
13:40 7.14 7.15 7.11 7.11 298.5K
13:45 7.12 7.12 7.08 7.08 338.1K
13:50 7.08 7.09 7.07 7.08 301.8K
13:55 7.09 7.09 7.07 7.09 330.3K
14:00 7.09 7.09 7.07 7.07 75.8K
14:05 7.08 7.09 7.07 7.08 365.7K
14:10 7.08 7.09 7.07 7.09 275.5K
14:15 7.09 7.09 7.08 7.09 57.8K
14:20 7.09 7.09 7.07 7.07 433.5K
14:25 7.08 7.11 7.07 7.11 426.2K
14:30 7.11 7.11 7.10 7.11 74.8K
14:35 7.11 7.11 7.08 7.09 1,576.9K
14:40 7.10 7.11 7.09 7.09 374.5K
14:45 7.10 7.11 7.06 7.06 866.0K
14:50 7.07 7.08 7.06 7.07 325.0K
14:55 7.07 7.07 7.04 7.06 647.8K
15:00 7.06 7.06 7.02 7.02 795.2K
15:05 7.03 7.04 7.02 7.04 464.0K
15:10 7.04 7.04 7.02 7.02 218.6K
15:15 7.03 7.03 7.00 7.00 612.6K
15:20 7.00 7.01 7.00 7.00 105.0K
15:25 7.01 7.02 7.01 7.02 156.7K
15:30 7.02 7.04 7.01 7.02 5,412.6K
15:35 7.02 7.04 7.02 7.04 218.2K
15:40 7.03 7.04 7.02 7.03 260.8K
15:45 7.03 7.03 7.01 7.01 303.1K
15:50 7.01 7.02 7.00 7.02 381.8K
15:55 7.02 7.02 7.00 7.01 248.6K
16:00 7.01 7.04 7.00 7.04 351.0K
16:05 7.04 7.04 7.01 7.01 196.0K
16:10 7.01 7.03 7.01 7.01 286.1K
16:15 7.02 7.03 7.01 7.01 161.3K
16:20 7.02 7.06 7.01 7.05 1,002.0K
16:25 7.03 7.05 7.02 7.05 895.9K
16:30 7.05 7.08 7.04 7.08 319.8K
16:35 7.08 7.09 7.07 7.08 413.5K
16:40 7.08 7.08 7.07 7.08 337.0K
16:45 7.08 7.08 7.04 7.04 446.6K
16:50 7.04 7.07 7.04 7.05 306.5K
16:55 7.06 7.07 7.04 7.04 353.7K
17:00 7.04 7.07 7.04 7.07 375.5K
17:05 7.06 7.08 7.06 7.08 194.9K
17:10 7.08 7.08 7.06 7.06 3,256.2K
17:15 7.07 7.07 7.06 7.06 113.4K
17:20 7.06 7.08 7.06 7.08 492.6K
17:25 7.08 7.08 7.07 7.08 110.0K
17:30 7.08 7.11 7.07 7.10 1,090.4K
17:35 7.10 7.11 7.09 7.09 329.3K
17:40 7.10 7.11 7.09 7.11 816.4K
17:45 7.10 7.12 7.10 7.11 690.3K
17:55 7.09 7.09 7.09 7.09 183,781.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available