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 7.76 7.77 7.68 7.68 95.3K
10:05 7.69 7.69 7.65 7.65 152.4K
10:10 7.63 7.66 7.62 7.65 42.9K
10:15 7.66 7.67 7.65 7.66 71.6K
10:20 7.67 7.69 7.66 7.66 51.7K
10:25 7.66 7.72 7.66 7.70 47.1K
10:30 7.70 7.72 7.68 7.71 52.9K
10:35 7.71 7.71 7.68 7.69 117.6K
10:40 7.69 7.71 7.68 7.70 97.0K
10:45 7.71 7.74 7.70 7.71 98.6K
10:50 7.71 7.73 7.70 7.71 29.2K
10:55 7.71 7.73 7.71 7.73 70.6K
11:00 7.73 7.73 7.70 7.70 44.1K
11:05 7.70 7.72 7.70 7.72 59.6K
11:10 7.72 7.75 7.71 7.74 63.1K
11:15 7.74 7.76 7.73 7.75 72.1K
11:20 7.75 7.77 7.75 7.76 36.3K
11:25 7.76 7.77 7.72 7.72 63.6K
11:30 7.73 7.74 7.72 7.72 61.5K
11:35 7.72 7.74 7.71 7.74 49.5K
11:40 7.73 7.76 7.73 7.74 62.1K
11:45 7.73 7.74 7.73 7.73 49.4K
11:50 7.75 7.75 7.73 7.73 26.5K
11:55 7.73 7.74 7.71 7.72 29.7K
12:00 7.72 7.74 7.71 7.74 43.8K
12:05 7.73 7.74 7.72 7.73 19.7K
12:10 7.74 7.74 7.72 7.73 10.0K
12:15 7.73 7.76 7.72 7.76 71.5K
12:20 7.76 7.78 7.75 7.76 111.0K
12:25 7.77 7.78 7.76 7.77 20.5K
12:30 7.78 7.80 7.77 7.79 52.1K
12:35 7.79 7.79 7.77 7.79 56.6K
12:40 7.78 7.84 7.78 7.82 106.8K
12:45 7.83 7.83 7.80 7.82 43.7K
12:50 7.81 7.83 7.80 7.82 46.0K
12:55 7.81 7.86 7.81 7.86 203.3K
13:00 7.86 7.86 7.84 7.85 93.3K
13:05 7.85 7.86 7.84 7.86 272.7K
13:10 7.85 7.86 7.84 7.86 217.5K
13:15 7.87 7.88 7.85 7.87 85.5K
13:20 7.87 7.87 7.85 7.85 67.4K
13:25 7.85 7.88 7.85 7.88 81.8K
13:30 7.86 7.88 7.85 7.85 116.6K
13:35 7.86 7.86 7.85 7.86 120.9K
13:40 7.86 7.86 7.85 7.86 42.3K
13:45 7.86 7.87 7.85 7.86 586.1K
13:50 7.87 7.88 7.86 7.87 136.3K
13:55 7.87 7.87 7.84 7.86 100.1K
14:00 7.86 7.86 7.84 7.86 24.6K
14:05 7.86 7.86 7.84 7.85 105.3K
14:10 7.84 7.86 7.81 7.82 185.1K
14:15 7.81 7.83 7.81 7.82 66.3K
14:20 7.81 7.82 7.80 7.82 62.6K
14:25 7.81 7.82 7.80 7.81 33.8K
14:30 7.81 7.82 7.80 7.80 171.4K
14:35 7.81 7.82 7.80 7.82 63.8K
14:40 7.82 7.83 7.81 7.82 96.0K
14:45 7.83 7.83 7.81 7.82 80.9K
14:50 7.83 7.86 7.82 7.84 198.2K
14:55 7.84 7.84 7.76 7.78 283.7K
15:00 7.79 7.80 7.77 7.77 118.1K
15:05 7.77 7.81 7.77 7.79 143.3K
15:10 7.81 7.83 7.80 7.82 96.2K
15:15 7.81 7.83 7.81 7.83 103.7K
15:20 7.82 7.83 7.82 7.82 90.4K
15:25 7.81 7.82 7.80 7.82 173.1K
15:30 7.81 7.82 7.80 7.80 73.2K
15:35 7.81 7.81 7.78 7.79 358.4K
15:40 7.80 7.80 7.77 7.77 142.4K
15:45 7.77 7.79 7.77 7.78 159.2K
15:50 7.78 7.79 7.77 7.77 70.9K
15:55 7.78 7.79 7.77 7.79 98.0K
16:00 7.78 7.79 7.77 7.78 111.3K
16:05 7.77 7.78 7.77 7.77 81.2K
16:10 7.77 7.78 7.77 7.77 133.5K
16:15 7.77 7.78 7.76 7.77 80.8K
16:20 7.77 7.77 7.73 7.73 141.4K
16:25 7.73 7.76 7.72 7.75 256.2K
16:30 7.74 7.77 7.74 7.76 546.5K
16:35 7.76 7.77 7.74 7.75 134.8K
16:40 7.76 7.76 7.74 7.75 155.6K
16:45 7.75 7.76 7.74 7.74 180.2K
16:50 7.74 7.77 7.74 7.77 119.2K
16:55 7.76 7.76 7.76 7.76 836.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available