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 7.86 7.89 7.86 7.88 60.7K
10:05 7.87 7.91 7.87 7.91 69.7K
10:10 7.92 7.93 7.89 7.91 57.6K
10:15 7.91 7.92 7.89 7.90 52.0K
10:20 7.91 7.93 7.88 7.88 109.0K
10:25 7.87 7.90 7.87 7.88 148.2K
10:30 7.88 7.88 7.85 7.85 116.7K
10:35 7.85 7.88 7.82 7.87 498.3K
10:40 7.87 7.88 7.85 7.86 95.9K
10:45 7.86 7.87 7.85 7.85 37.3K
10:50 7.86 7.87 7.85 7.86 38.0K
10:55 7.87 7.89 7.85 7.89 95.4K
11:00 7.89 7.89 7.85 7.85 68.9K
11:05 7.86 7.88 7.85 7.87 78.9K
11:10 7.87 7.88 7.85 7.86 126.4K
11:15 7.85 7.86 7.80 7.84 258.0K
11:20 7.84 7.86 7.83 7.86 67.8K
11:25 7.86 7.86 7.84 7.85 75.4K
11:30 7.86 7.88 7.86 7.87 145.1K
11:35 7.88 7.88 7.86 7.88 75.6K
11:40 7.88 7.88 7.86 7.87 57.3K
11:45 7.88 7.89 7.85 7.85 190.4K
11:50 7.85 7.88 7.85 7.87 56.1K
11:55 7.87 7.90 7.86 7.87 67.5K
12:00 7.88 7.90 7.87 7.89 75.4K
12:05 7.89 7.91 7.87 7.87 139.7K
12:10 7.87 7.89 7.87 7.88 114.5K
12:15 7.89 7.89 7.85 7.85 157.4K
12:20 7.86 7.87 7.84 7.84 123.0K
12:25 7.84 7.86 7.84 7.86 68.7K
12:30 7.84 7.86 7.83 7.84 133.4K
12:35 7.85 7.86 7.81 7.82 267.3K
12:40 7.81 7.84 7.81 7.83 271.5K
12:45 7.82 7.83 7.78 7.80 214.6K
12:50 7.79 7.80 7.79 7.79 77.1K
12:55 7.79 7.80 7.78 7.79 54.2K
13:00 7.80 7.80 7.77 7.77 96.9K
13:05 7.76 7.78 7.76 7.78 58.0K
13:10 7.78 7.78 7.76 7.76 90.4K
13:15 7.77 7.79 7.76 7.79 123.5K
13:20 7.78 7.81 7.78 7.78 125.6K
13:25 7.79 7.80 7.78 7.79 53.1K
13:30 7.80 7.83 7.79 7.82 214.5K
13:35 7.81 7.84 7.81 7.81 81.9K
13:40 7.81 7.83 7.81 7.81 72.8K
13:45 7.81 7.83 7.81 7.83 66.6K
13:50 7.83 7.84 7.80 7.81 95.3K
13:55 7.82 7.83 7.80 7.83 103.1K
14:00 7.82 7.83 7.81 7.81 58.3K
14:05 7.82 7.83 7.81 7.81 82.1K
14:10 7.81 7.82 7.80 7.81 83.3K
14:15 7.81 7.82 7.80 7.80 114.0K
14:20 7.80 7.81 7.79 7.80 55.3K
14:25 7.80 7.81 7.78 7.81 135.1K
14:30 7.80 7.82 7.80 7.81 55.9K
14:35 7.81 7.82 7.79 7.80 155.9K
14:40 7.80 7.82 7.79 7.81 139.5K
14:45 7.82 7.83 7.79 7.80 181.1K
14:50 7.79 7.81 7.79 7.79 171.5K
14:55 7.80 7.82 7.79 7.79 293.5K
15:00 7.79 7.81 7.79 7.79 121.0K
15:05 7.80 7.80 7.79 7.80 68.4K
15:10 7.79 7.82 7.79 7.80 335.3K
15:15 7.80 7.81 7.80 7.80 164.2K
15:20 7.80 7.93 7.80 7.91 1,420.8K
15:25 7.91 7.95 7.89 7.90 893.2K
15:30 7.90 7.91 7.87 7.89 191.1K
15:35 7.89 7.89 7.86 7.87 190.3K
15:40 7.87 7.88 7.84 7.85 323.3K
15:45 7.85 7.87 7.80 7.82 538.7K
15:50 7.80 7.82 7.80 7.81 379.3K
15:55 7.81 7.82 7.79 7.80 99.2K
16:00 7.80 7.81 7.79 7.79 139.7K
16:05 7.79 7.80 7.79 7.79 241.9K
16:10 7.79 7.80 7.78 7.79 128.4K
16:15 7.79 7.80 7.79 7.80 284.9K
16:20 7.79 7.81 7.79 7.79 290.6K
16:25 7.79 7.81 7.79 7.80 144.9K
16:30 7.81 7.82 7.80 7.81 171.1K
16:35 7.80 7.82 7.80 7.81 395.8K
16:40 7.82 7.82 7.79 7.81 478.6K
16:45 7.80 7.81 7.76 7.78 897.6K
16:50 7.78 7.78 7.75 7.76 431.5K
16:55 7.80 7.80 7.80 7.80 1,299.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available