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 7.40 7.40 7.36 7.36 33.5K
10:05 7.36 7.39 7.34 7.35 60.6K
10:10 7.35 7.37 7.35 7.37 40.2K
10:15 7.35 7.39 7.35 7.39 43.0K
10:20 7.39 7.44 7.38 7.43 66.6K
10:25 7.43 7.44 7.41 7.43 171.9K
10:30 7.42 7.45 7.39 7.41 204.9K
10:35 7.41 7.42 7.39 7.40 52.4K
10:40 7.41 7.41 7.37 7.37 102.0K
10:45 7.37 7.38 7.34 7.35 169.7K
10:50 7.35 7.37 7.35 7.36 61.0K
10:55 7.36 7.38 7.35 7.37 67.4K
11:00 7.37 7.37 7.34 7.34 36.2K
11:05 7.34 7.36 7.33 7.34 116.8K
11:10 7.35 7.35 7.34 7.34 70.5K
11:15 7.34 7.35 7.33 7.34 131.3K
11:20 7.35 7.36 7.34 7.34 20.5K
11:25 7.34 7.34 7.33 7.33 137.7K
11:30 7.33 7.39 7.31 7.38 420.4K
11:35 7.39 7.43 7.37 7.42 330.2K
11:40 7.42 7.44 7.41 7.42 182.0K
11:45 7.42 7.45 7.42 7.44 128.5K
11:50 7.45 7.48 7.44 7.45 665.3K
11:55 7.46 7.48 7.46 7.47 42.0K
12:00 7.46 7.47 7.44 7.45 187.1K
12:05 7.45 7.46 7.43 7.43 54.2K
12:10 7.44 7.46 7.43 7.46 40.7K
12:15 7.45 7.48 7.44 7.47 256.4K
12:20 7.48 7.48 7.44 7.47 153.3K
12:25 7.47 7.49 7.47 7.48 150.8K
12:30 7.48 7.49 7.47 7.49 68.9K
12:35 7.48 7.50 7.48 7.48 94.2K
12:40 7.49 7.49 7.47 7.49 184.9K
12:45 7.49 7.50 7.48 7.48 79.3K
12:50 7.49 7.50 7.47 7.50 206.6K
12:55 7.50 7.50 7.48 7.49 69.9K
13:00 7.49 7.50 7.49 7.50 23.7K
13:05 7.50 7.52 7.49 7.52 78.1K
13:10 7.51 7.52 7.50 7.52 24.6K
13:15 7.52 7.53 7.51 7.52 76.3K
13:20 7.53 7.53 7.51 7.53 31.9K
13:25 7.53 7.53 7.51 7.52 97.5K
13:30 7.52 7.53 7.50 7.50 41.8K
13:35 7.51 7.51 7.50 7.51 49.0K
13:40 7.51 7.52 7.50 7.52 18.8K
13:45 7.52 7.52 7.50 7.52 28.1K
13:50 7.52 7.54 7.50 7.54 55.9K
13:55 7.54 7.54 7.52 7.52 187.3K
14:00 7.52 7.52 7.49 7.50 111.9K
14:05 7.51 7.51 7.50 7.51 24.8K
14:10 7.51 7.51 7.49 7.49 29.0K
14:15 7.50 7.50 7.46 7.47 1,100.8K
14:20 7.47 7.47 7.46 7.46 98.4K
14:25 7.47 7.47 7.45 7.46 39.6K
14:30 7.47 7.49 7.46 7.49 101.8K
14:35 7.49 7.49 7.47 7.48 45.3K
14:40 7.49 7.49 7.47 7.47 75.5K
14:45 7.47 7.50 7.47 7.49 106.6K
14:50 7.49 7.49 7.48 7.49 26.8K
14:55 7.49 7.50 7.48 7.50 40.4K
15:00 7.49 7.50 7.49 7.50 81.9K
15:05 7.49 7.50 7.48 7.48 41.4K
15:10 7.48 7.49 7.48 7.48 30.1K
15:15 7.49 7.49 7.48 7.48 28.6K
15:20 7.49 7.49 7.47 7.49 70.3K
15:25 7.49 7.49 7.48 7.48 39.9K
15:30 7.48 7.50 7.47 7.48 158.0K
15:35 7.49 7.50 7.48 7.49 54.4K
15:40 7.49 7.51 7.49 7.51 50.6K
15:45 7.51 7.51 7.49 7.49 67.0K
15:50 7.49 7.50 7.49 7.50 72.7K
15:55 7.50 7.50 7.49 7.49 43.5K
16:00 7.49 7.51 7.49 7.49 109.2K
16:05 7.49 7.50 7.49 7.50 40.6K
16:10 7.50 7.50 7.49 7.50 44.5K
16:15 7.49 7.53 7.49 7.51 333.0K
16:20 7.52 7.52 7.50 7.51 81.3K
16:25 7.50 7.51 7.50 7.51 60.7K
16:30 7.50 7.51 7.49 7.50 83.0K
16:35 7.50 7.51 7.49 7.49 124.5K
16:40 7.49 7.52 7.49 7.52 151.1K
16:45 7.51 7.52 7.50 7.51 157.5K
16:50 7.51 7.52 7.50 7.50 108.2K
16:55 7.49 7.49 7.49 7.49 946.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available