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
10:05 7.03 7.10 7.01 7.09 2,791.7K
10:10 7.11 7.11 7.03 7.03 366.9K
10:15 7.03 7.09 7.02 7.07 366.3K
10:20 7.06 7.09 7.03 7.03 376.6K
10:25 7.05 7.08 7.04 7.07 225.1K
10:30 7.07 7.08 7.01 7.02 549.8K
10:35 7.03 7.03 6.97 7.01 839.2K
10:40 7.01 7.01 6.98 7.00 369.1K
10:45 7.00 7.01 6.98 7.00 306.6K
10:50 7.01 7.01 6.97 6.98 295.9K
10:55 6.97 6.99 6.96 6.97 248.5K
11:00 6.96 7.00 6.96 6.99 140.7K
11:05 6.98 7.00 6.96 7.00 264.8K
11:10 7.01 7.02 6.97 6.99 234.1K
11:15 6.99 6.99 6.93 6.94 465.6K
11:20 6.94 6.96 6.90 6.91 348.7K
11:25 6.91 6.93 6.89 6.93 340.7K
11:30 6.93 6.93 6.88 6.93 315.5K
11:35 6.93 6.94 6.91 6.93 259.4K
11:40 6.94 6.94 6.89 6.89 192.9K
11:45 6.90 6.91 6.88 6.89 275.3K
11:50 6.89 6.89 6.84 6.86 239.0K
11:55 6.86 6.86 6.82 6.83 229.1K
12:00 6.83 6.83 6.79 6.79 503.2K
12:05 6.80 6.82 6.77 6.78 544.6K
12:10 6.78 6.79 6.74 6.75 528.9K
12:15 6.75 6.76 6.70 6.74 629.5K
12:20 6.73 6.75 6.71 6.73 251.3K
12:25 6.73 6.74 6.70 6.70 245.3K
12:30 6.71 6.74 6.70 6.73 106.7K
12:35 6.74 6.75 6.73 6.74 195.6K
12:40 6.74 6.75 6.73 6.74 214.4K
12:45 6.73 6.75 6.71 6.71 205.6K
12:50 6.71 6.73 6.70 6.72 282.1K
12:55 6.72 6.76 6.72 6.74 117.2K
13:00 6.74 6.75 6.72 6.73 131.6K
13:05 6.73 6.75 6.73 6.74 213.6K
13:10 6.74 6.75 6.73 6.74 294.8K
13:15 6.74 6.76 6.71 6.72 294.6K
13:20 6.72 6.73 6.69 6.70 446.6K
13:25 6.69 6.74 6.69 6.74 94.0K
13:30 6.73 6.76 6.72 6.75 296.2K
13:35 6.75 6.76 6.71 6.71 254.9K
13:40 6.71 6.72 6.68 6.70 351.2K
13:45 6.70 6.74 6.69 6.71 224.7K
13:50 6.71 6.73 6.71 6.71 285.7K
13:55 6.71 6.73 6.70 6.70 166.7K
14:00 6.70 6.71 6.67 6.70 440.3K
14:05 6.69 6.70 6.64 6.65 496.6K
14:10 6.65 6.67 6.64 6.65 237.9K
14:15 6.64 6.69 6.64 6.67 359.3K
14:20 6.66 6.68 6.65 6.66 228.2K
14:25 6.66 6.67 6.62 6.63 354.1K
14:30 6.63 6.68 6.63 6.65 271.9K
14:35 6.65 6.69 6.65 6.69 270.2K
14:40 6.68 6.72 6.68 6.70 265.7K
14:45 6.70 6.71 6.68 6.70 233.2K
14:50 6.70 6.70 6.68 6.69 354.9K
14:55 6.70 6.72 6.69 6.72 189.7K
15:00 6.72 6.74 6.71 6.71 250.1K
15:05 6.71 6.72 6.69 6.71 217.8K
15:10 6.70 6.71 6.69 6.70 246.1K
15:15 6.70 6.72 6.69 6.72 163.7K
15:20 6.72 6.72 6.69 6.71 234.5K
15:25 6.71 6.71 6.67 6.68 295.5K
15:30 6.69 6.77 6.69 6.72 437.0K
15:35 6.72 6.73 6.69 6.72 265.0K
15:40 6.72 6.72 6.68 6.69 297.5K
15:45 6.70 6.72 6.69 6.71 147.8K
15:50 6.70 6.72 6.68 6.70 252.6K
15:55 6.69 6.70 6.66 6.67 324.7K
16:00 6.66 6.67 6.63 6.64 381.1K
16:05 6.64 6.65 6.60 6.64 707.4K
16:10 6.63 6.64 6.62 6.62 391.7K
16:15 6.63 6.63 6.61 6.62 424.0K
16:20 6.62 6.65 6.62 6.64 485.1K
16:25 6.64 6.68 6.64 6.66 935.3K
16:30 6.65 6.67 6.63 6.64 379.2K
16:35 6.65 6.65 6.61 6.62 731.7K
16:40 6.61 6.62 6.59 6.60 898.6K
16:45 6.59 6.61 6.57 6.58 774.8K
16:50 6.58 6.62 6.58 6.62 616.4K
16:55 6.59 6.59 6.59 6.59 2,038.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available