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 7.73 7.75 7.71 7.72 130.9K
10:05 7.74 7.77 7.74 7.76 26.1K
10:10 7.77 7.80 7.74 7.74 134.2K
10:15 7.76 7.76 7.73 7.75 43.5K
10:20 7.75 7.75 7.73 7.74 29.6K
10:25 7.74 7.79 7.73 7.76 147.4K
10:30 7.76 7.80 7.75 7.79 79.1K
10:35 7.79 7.81 7.78 7.79 103.3K
10:40 7.80 7.80 7.77 7.78 72.4K
10:45 7.77 7.78 7.76 7.76 63.2K
10:50 7.76 7.77 7.72 7.72 101.0K
10:55 7.72 7.75 7.71 7.75 107.4K
11:00 7.75 7.76 7.72 7.74 43.8K
11:05 7.75 7.75 7.71 7.74 145.7K
11:10 7.74 7.76 7.73 7.75 79.1K
11:15 7.75 7.77 7.74 7.75 48.6K
11:20 7.76 7.79 7.75 7.79 121.7K
11:25 7.79 7.80 7.77 7.80 73.7K
11:30 7.79 7.79 7.77 7.77 26.9K
11:35 7.77 7.79 7.77 7.78 70.0K
11:40 7.77 7.79 7.72 7.74 412.7K
11:45 7.73 7.77 7.73 7.77 123.8K
11:50 7.77 7.78 7.76 7.76 106.2K
11:55 7.76 7.77 7.75 7.75 45.9K
12:00 7.75 7.76 7.73 7.74 87.4K
12:05 7.74 7.75 7.73 7.74 83.8K
12:10 7.74 7.75 7.73 7.73 80.4K
12:15 7.73 7.75 7.73 7.74 65.6K
12:20 7.75 7.75 7.74 7.74 47.9K
12:25 7.75 7.75 7.74 7.75 59.2K
12:30 7.74 7.74 7.72 7.73 91.3K
12:35 7.73 7.75 7.73 7.74 58.3K
12:40 7.74 7.74 7.73 7.74 64.8K
12:45 7.73 7.75 7.73 7.73 70.0K
12:50 7.73 7.74 7.72 7.73 62.4K
12:55 7.73 7.76 7.73 7.75 96.1K
13:00 7.75 7.77 7.75 7.76 92.4K
13:05 7.76 7.78 7.75 7.76 118.0K
13:10 7.76 7.78 7.76 7.76 75.6K
13:15 7.76 7.78 7.76 7.77 82.8K
13:20 7.77 7.78 7.77 7.77 26.1K
13:25 7.77 7.77 7.76 7.76 76.2K
13:30 7.76 7.77 7.76 7.76 67.9K
13:35 7.76 7.79 7.76 7.78 45.3K
13:40 7.79 7.79 7.77 7.77 50.2K
13:45 7.77 7.79 7.77 7.77 77.3K
13:50 7.77 7.79 7.77 7.78 75.9K
13:55 7.78 7.80 7.77 7.77 149.9K
14:00 7.77 7.78 7.77 7.78 77.2K
14:05 7.77 7.79 7.77 7.78 36.0K
14:10 7.78 7.78 7.77 7.77 51.1K
14:15 7.77 7.83 7.77 7.81 601.9K
14:20 7.80 7.81 7.78 7.78 75.3K
14:25 7.78 7.79 7.78 7.78 43.4K
14:30 7.78 7.80 7.78 7.79 65.6K
14:35 7.79 7.80 7.78 7.78 64.8K
14:40 7.79 7.79 7.77 7.78 54.5K
14:45 7.78 7.79 7.77 7.77 51.9K
14:50 7.77 7.78 7.77 7.77 32.1K
14:55 7.77 7.78 7.77 7.78 37.7K
15:00 7.77 7.78 7.76 7.77 75.3K
15:05 7.77 7.78 7.77 7.77 44.8K
15:10 7.77 7.78 7.76 7.76 46.5K
15:15 7.76 7.78 7.76 7.77 95.4K
15:20 7.77 7.78 7.75 7.75 113.0K
15:25 7.75 7.77 7.75 7.76 54.9K
15:30 7.76 7.78 7.76 7.77 72.2K
15:35 7.77 7.81 7.77 7.80 137.5K
15:40 7.80 7.82 7.80 7.80 141.3K
15:45 7.80 7.81 7.79 7.79 96.5K
15:50 7.79 7.80 7.79 7.80 36.3K
15:55 7.79 7.79 7.76 7.76 233.4K
16:00 7.76 7.78 7.76 7.77 68.8K
16:05 7.77 7.78 7.76 7.77 152.2K
16:10 7.77 7.78 7.77 7.77 71.9K
16:15 7.77 7.78 7.76 7.77 130.3K
16:20 7.77 7.79 7.77 7.77 111.5K
16:25 7.77 7.79 7.77 7.77 132.4K
16:30 7.77 7.78 7.75 7.76 197.0K
16:35 7.77 7.77 7.72 7.73 784.1K
16:40 7.74 7.75 7.73 7.75 348.1K
16:45 7.74 7.77 7.74 7.77 140.7K
16:55 7.76 7.76 7.76 7.76 8,002.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available