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 7.56 7.58 7.55 7.58 58.9K
10:05 7.59 7.61 7.58 7.60 271.1K
10:10 7.59 7.59 7.56 7.59 114.2K
10:15 7.59 7.59 7.55 7.55 77.3K
10:20 7.55 7.56 7.54 7.55 62.0K
10:25 7.55 7.55 7.53 7.54 48.2K
10:30 7.54 7.55 7.53 7.53 80.6K
10:35 7.52 7.55 7.50 7.51 296.9K
10:40 7.51 7.51 7.46 7.47 185.2K
10:45 7.47 7.50 7.44 7.49 278.7K
10:50 7.49 7.50 7.48 7.49 63.0K
10:55 7.49 7.49 7.48 7.48 121.7K
11:00 7.47 7.52 7.47 7.52 167.5K
11:05 7.51 7.51 7.50 7.51 31.3K
11:10 7.50 7.51 7.49 7.50 50.4K
11:15 7.50 7.51 7.49 7.50 63.3K
11:20 7.51 7.53 7.50 7.52 28.4K
11:25 7.53 7.55 7.52 7.55 168.1K
11:30 7.54 7.55 7.53 7.54 55.2K
11:35 7.52 7.54 7.51 7.53 43.6K
11:40 7.52 7.54 7.51 7.53 58.6K
11:45 7.52 7.53 7.50 7.50 51.1K
11:50 7.50 7.52 7.50 7.50 26.3K
11:55 7.50 7.51 7.50 7.50 54.5K
12:00 7.51 7.52 7.50 7.51 5,085.0K
12:05 7.51 7.52 7.50 7.51 116.9K
12:10 7.51 7.53 7.48 7.49 159.0K
12:15 7.49 7.50 7.47 7.49 108.9K
12:20 7.49 7.49 7.46 7.46 103.3K
12:25 7.46 7.47 7.45 7.46 168.0K
12:30 7.48 7.48 7.46 7.46 117.2K
12:35 7.46 7.46 7.43 7.45 212.6K
12:40 7.44 7.46 7.44 7.45 36.1K
12:45 7.46 7.47 7.46 7.46 117.9K
12:50 7.47 7.47 7.45 7.46 62.6K
12:55 7.46 7.46 7.45 7.46 45.5K
13:00 7.46 7.46 7.45 7.45 28.2K
13:05 7.45 7.46 7.44 7.44 56.2K
13:10 7.44 7.45 7.44 7.44 22.0K
13:15 7.44 7.46 7.44 7.45 88.0K
13:20 7.45 7.46 7.44 7.44 99.6K
13:25 7.44 7.46 7.44 7.45 48.8K
13:30 7.45 7.45 7.42 7.42 76.1K
13:35 7.43 7.45 7.42 7.45 63.2K
13:40 7.44 7.46 7.44 7.44 34.6K
13:45 7.44 7.46 7.44 7.45 42.6K
13:50 7.45 7.46 7.45 7.46 27.7K
13:55 7.46 7.46 7.43 7.44 139.3K
14:00 7.42 7.44 7.42 7.42 101.9K
14:05 7.42 7.44 7.42 7.43 64.8K
14:10 7.41 7.43 7.41 7.42 115.1K
14:15 7.43 7.43 7.41 7.42 89.7K
14:20 7.41 7.42 7.41 7.41 36.8K
14:25 7.41 7.42 7.41 7.41 25.7K
14:30 7.41 7.43 7.41 7.43 50.4K
14:35 7.43 7.43 7.41 7.42 73.4K
14:40 7.43 7.43 7.42 7.42 71.7K
14:45 7.42 7.44 7.41 7.41 73.5K
14:50 7.41 7.43 7.41 7.42 49.0K
14:55 7.42 7.43 7.42 7.42 29.3K
15:00 7.42 7.43 7.42 7.43 32.2K
15:05 7.42 7.44 7.42 7.43 121.7K
15:10 7.44 7.46 7.43 7.45 181.0K
15:15 7.45 7.49 7.45 7.47 241.5K
15:20 7.46 7.48 7.46 7.47 36.8K
15:25 7.46 7.48 7.46 7.46 91.0K
15:30 7.46 7.47 7.46 7.47 29.4K
15:35 7.46 7.47 7.46 7.46 37.1K
15:40 7.46 7.46 7.44 7.44 60.4K
15:45 7.44 7.46 7.43 7.44 58.2K
15:50 7.44 7.44 7.43 7.43 19.6K
15:55 7.44 7.44 7.42 7.43 86.4K
16:00 7.43 7.45 7.43 7.44 63.3K
16:05 7.45 7.45 7.44 7.45 56.3K
16:10 7.44 7.45 7.44 7.44 160.9K
16:15 7.44 7.45 7.43 7.43 78.9K
16:20 7.43 7.46 7.43 7.44 166.9K
16:25 7.43 7.44 7.42 7.43 231.1K
16:30 7.42 7.44 7.42 7.44 101.9K
16:35 7.43 7.44 7.42 7.43 313.8K
16:40 7.42 7.43 7.41 7.43 238.8K
16:45 7.43 7.43 7.42 7.43 91.8K
16:50 7.43 7.43 7.41 7.41 192.3K
16:55 7.39 7.39 7.39 7.39 2,046.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available