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 6.92 6.92 6.89 6.89 281.5K
10:05 6.88 6.93 6.85 6.85 644.2K
10:10 6.86 6.88 6.83 6.85 500.9K
10:15 6.85 6.86 6.85 6.85 123.4K
10:20 6.85 6.87 6.84 6.86 117.1K
10:25 6.86 6.91 6.85 6.90 367.2K
10:30 6.91 6.98 6.91 6.97 450.0K
10:35 6.96 6.98 6.94 6.97 342.7K
10:40 6.97 6.97 6.95 6.96 181.5K
10:45 6.96 6.96 6.93 6.93 137.9K
10:50 6.93 6.97 6.93 6.96 135.1K
10:55 6.97 6.97 6.94 6.95 79.3K
11:00 6.95 6.98 6.94 6.97 107.0K
11:05 6.97 7.01 6.96 7.01 315.2K
11:10 7.01 7.08 7.00 7.05 543.6K
11:15 7.06 7.06 7.03 7.04 210.6K
11:20 7.04 7.05 7.02 7.04 181.6K
11:25 7.04 7.07 7.03 7.07 231.1K
11:30 7.07 7.08 7.05 7.07 116.3K
11:35 7.07 7.09 7.07 7.09 156.1K
11:40 7.09 7.13 7.09 7.12 263.5K
11:45 7.12 7.12 7.08 7.08 2,890.4K
11:50 7.09 7.12 7.08 7.12 224.0K
11:55 7.11 7.12 7.09 7.11 58.1K
12:00 7.12 7.12 7.09 7.11 167.5K
12:05 7.10 7.12 7.10 7.11 104.8K
12:10 7.11 7.11 7.07 7.07 136.8K
12:15 7.08 7.09 7.07 7.09 140.0K
12:20 7.09 7.11 7.08 7.10 142.7K
12:25 7.10 7.13 7.10 7.11 170.9K
12:30 7.12 7.14 7.11 7.12 179.0K
12:35 7.12 7.12 7.10 7.12 119.2K
12:40 7.12 7.12 7.09 7.11 171.2K
12:45 7.11 7.13 7.10 7.12 131.5K
12:50 7.13 7.13 7.11 7.13 102.7K
12:55 7.13 7.13 7.10 7.12 79.0K
13:00 7.11 7.12 7.11 7.12 74.1K
13:05 7.12 7.14 7.11 7.14 108.8K
13:10 7.14 7.14 7.11 7.12 132.1K
13:15 7.12 7.14 7.11 7.13 96.9K
13:20 7.13 7.15 7.12 7.14 441.8K
13:25 7.14 7.15 7.11 7.11 103.4K
13:30 7.12 7.12 7.10 7.11 69.8K
13:35 7.11 7.12 7.10 7.10 37.8K
13:40 7.10 7.11 7.09 7.09 82.5K
13:45 7.09 7.10 7.08 7.09 121.6K
13:50 7.09 7.10 7.08 7.09 36.1K
13:55 7.08 7.10 7.08 7.09 71.2K
14:00 7.10 7.10 7.09 7.10 82.3K
14:05 7.10 7.12 7.10 7.10 100.8K
14:10 7.11 7.11 7.09 7.10 115.8K
14:15 7.11 7.11 7.10 7.10 179.7K
14:20 7.10 7.12 7.10 7.12 174.0K
14:25 7.12 7.13 7.10 7.10 104.6K
14:30 7.10 7.11 7.10 7.10 42.4K
14:35 7.10 7.11 7.07 7.07 308.7K
14:40 7.07 7.08 7.06 7.07 162.6K
14:45 7.07 7.08 7.07 7.07 30.9K
14:50 7.08 7.08 7.07 7.08 42.6K
14:55 7.08 7.08 7.06 7.06 51.4K
15:00 7.06 7.09 7.06 7.07 124.7K
15:05 7.07 7.08 7.07 7.07 34.7K
15:10 7.07 7.08 7.07 7.07 44.9K
15:15 7.08 7.08 7.06 7.06 118.9K
15:20 7.07 7.07 7.05 7.05 62.2K
15:25 7.05 7.08 7.05 7.07 121.0K
15:30 7.08 7.10 7.07 7.08 282.1K
15:35 7.08 7.09 7.08 7.08 63.1K
15:40 7.08 7.09 7.08 7.09 87.8K
15:45 7.09 7.09 7.07 7.07 1,676.6K
15:50 7.08 7.08 7.07 7.07 68.4K
15:55 7.08 7.08 7.07 7.07 74.8K
16:00 7.08 7.09 7.07 7.07 162.1K
16:05 7.08 7.09 7.07 7.08 126.1K
16:10 7.08 7.10 7.08 7.10 161.1K
16:15 7.10 7.10 7.08 7.08 136.4K
16:20 7.08 7.10 7.08 7.09 161.6K
16:25 7.09 7.10 7.07 7.07 148.5K
16:30 7.07 7.08 7.05 7.05 182.3K
16:35 7.05 7.05 7.04 7.04 206.6K
16:40 7.04 7.05 7.04 7.04 96.2K
16:45 7.05 7.06 7.04 7.05 335.3K
16:50 7.06 7.10 7.05 7.10 629.5K
16:55 7.14 7.14 7.14 7.14 3,481.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available