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 7.68 7.71 7.68 7.70 57.4K
10:05 7.69 7.69 7.65 7.67 57.5K
10:10 7.67 7.70 7.67 7.67 58.4K
10:15 7.67 7.68 7.66 7.67 173.9K
10:20 7.67 7.70 7.66 7.70 73.9K
10:25 7.69 7.73 7.69 7.73 163.4K
10:30 7.73 7.74 7.69 7.69 114.2K
10:35 7.69 7.75 7.69 7.73 207.9K
10:40 7.72 7.75 7.71 7.73 235.0K
10:45 7.73 7.74 7.70 7.73 125.9K
10:50 7.71 7.73 7.71 7.72 57.6K
10:55 7.72 7.73 7.71 7.73 75.8K
11:00 7.73 7.74 7.72 7.72 16.9K
11:05 7.72 7.74 7.71 7.74 89.9K
11:10 7.73 7.80 7.73 7.79 189.6K
11:15 7.79 7.80 7.78 7.79 244.9K
11:20 7.79 7.84 7.79 7.84 396.9K
11:25 7.84 7.85 7.80 7.80 637.6K
11:30 7.81 7.82 7.78 7.80 69.6K
11:35 7.79 7.81 7.79 7.81 38.3K
11:40 7.80 7.82 7.80 7.80 81.8K
11:45 7.80 7.84 7.80 7.83 346.7K
11:50 7.82 7.84 7.82 7.84 69.9K
11:55 7.84 7.88 7.82 7.88 350.1K
12:00 7.87 7.89 7.87 7.88 151.5K
12:05 7.88 7.89 7.86 7.89 138.9K
12:10 7.88 7.91 7.87 7.90 432.8K
12:15 7.90 7.92 7.89 7.92 125.9K
12:20 7.91 7.92 7.87 7.89 248.4K
12:25 7.88 7.91 7.88 7.89 93.2K
12:30 7.89 7.90 7.87 7.87 109.7K
12:35 7.87 7.90 7.87 7.89 106.8K
12:40 7.89 7.90 7.87 7.89 149.6K
12:45 7.88 7.89 7.87 7.88 84.3K
12:50 7.88 7.88 7.86 7.87 259.2K
12:55 7.87 7.88 7.87 7.87 148.9K
13:00 7.85 7.86 7.85 7.85 453.5K
13:05 7.85 7.88 7.85 7.88 255.6K
13:10 7.88 7.90 7.87 7.90 68.3K
13:15 7.89 7.90 7.87 7.89 68.0K
13:20 7.88 7.90 7.88 7.90 70.8K
13:25 7.89 7.90 7.85 7.86 198.0K
13:30 7.85 7.87 7.85 7.85 59.2K
13:35 7.85 7.87 7.85 7.87 92.4K
13:40 7.86 7.87 7.85 7.86 72.6K
13:45 7.85 7.87 7.85 7.86 68.3K
13:50 7.87 7.87 7.85 7.87 104.7K
13:55 7.87 7.87 7.85 7.85 151.3K
14:00 7.86 7.87 7.85 7.87 198.7K
14:05 7.86 7.87 7.85 7.85 55.9K
14:10 7.87 7.87 7.85 7.87 134.0K
14:15 7.86 7.87 7.85 7.86 68.7K
14:20 7.86 7.87 7.84 7.86 200.8K
14:25 7.87 7.88 7.86 7.87 95.8K
14:30 7.87 7.89 7.87 7.88 128.3K
14:35 7.88 7.88 7.86 7.87 99.6K
14:40 7.86 7.88 7.86 7.86 89.1K
14:45 7.86 7.88 7.85 7.87 225.1K
14:50 7.86 7.88 7.82 7.87 754.6K
14:55 7.86 7.87 7.85 7.87 5,437.6K
15:00 7.86 7.89 7.86 7.88 10,127.9K
15:05 7.88 7.90 7.87 7.88 10,090.3K
15:10 7.89 7.90 7.88 7.90 86.5K
15:15 7.89 7.93 7.89 7.93 254.2K
15:20 7.92 7.93 7.90 7.91 466.8K
15:25 7.91 7.91 7.88 7.88 109.4K
15:30 7.89 7.90 7.88 7.90 137.2K
15:35 7.89 7.90 7.86 7.87 397.7K
15:40 7.86 7.90 7.86 7.90 141.7K
15:45 7.89 7.91 7.88 7.91 159.4K
15:50 7.90 7.94 7.90 7.94 200.1K
15:55 7.93 7.98 7.93 7.98 505.9K
16:00 7.96 7.99 7.96 7.98 272.2K
16:05 7.97 7.99 7.95 7.95 183.4K
16:10 7.96 7.96 7.93 7.93 162.5K
16:15 7.93 7.94 7.93 7.93 146.8K
16:20 7.93 7.94 7.91 7.93 230.4K
16:25 7.93 7.94 7.92 7.93 206.6K
16:30 7.93 7.96 7.92 7.95 477.1K
16:35 7.94 7.94 7.92 7.94 358.6K
16:40 7.94 7.95 7.92 7.92 307.9K
16:45 7.92 7.95 7.91 7.94 255.2K
16:50 7.94 7.96 7.93 7.93 367.0K
16:55 7.91 7.91 7.91 7.91 1,916.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available