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 6.50 6.51 6.46 6.49 343.4K
10:05 6.50 6.55 6.49 6.55 252.4K
10:10 6.55 6.56 6.48 6.50 162.9K
10:15 6.50 6.56 6.48 6.55 184.5K
10:20 6.54 6.59 6.52 6.55 253.7K
10:25 6.55 6.56 6.53 6.54 50.1K
10:30 6.54 6.58 6.54 6.57 137.4K
10:35 6.57 6.59 6.52 6.58 267.3K
10:40 6.57 6.59 6.51 6.57 783.5K
10:45 6.57 6.58 6.53 6.57 773.2K
10:50 6.57 6.60 6.56 6.59 257.9K
10:55 6.60 6.63 6.58 6.59 178.0K
11:00 6.60 6.65 6.60 6.63 255.4K
11:05 6.61 6.61 6.54 6.55 527.4K
11:10 6.55 6.62 6.54 6.61 737.0K
11:15 6.61 6.64 6.60 6.64 956.6K
11:20 6.63 6.70 6.63 6.70 821.5K
11:25 6.70 6.70 6.62 6.64 828.2K
11:30 6.64 6.69 6.64 6.69 135.9K
11:35 6.69 6.70 6.66 6.67 136.9K
11:40 6.67 6.68 6.64 6.64 96.0K
11:45 6.64 6.68 6.63 6.64 177.3K
11:50 6.64 6.64 6.57 6.58 227.4K
11:55 6.58 6.59 6.56 6.59 118.1K
12:00 6.59 6.60 6.55 6.57 293.2K
12:05 6.57 6.61 6.57 6.57 162.1K
12:10 6.58 6.60 6.57 6.59 132.7K
12:15 6.59 6.64 6.57 6.63 278.6K
12:20 6.63 6.63 6.59 6.62 160.0K
12:25 6.60 6.63 6.58 6.60 141.1K
12:30 6.61 6.62 6.56 6.56 158.3K
12:35 6.56 6.60 6.56 6.58 253.6K
12:40 6.58 6.58 6.56 6.58 53.9K
12:45 6.58 6.63 6.57 6.61 153.8K
12:50 6.61 6.61 6.59 6.60 47.8K
12:55 6.60 6.60 6.57 6.58 184.1K
13:00 6.58 6.59 6.57 6.57 237.4K
13:05 6.57 6.60 6.57 6.60 79.4K
13:10 6.60 6.64 6.60 6.62 313.5K
13:15 6.62 6.62 6.58 6.60 910.5K
13:20 6.59 6.60 6.58 6.59 101.7K
13:25 6.58 6.61 6.58 6.58 139.1K
13:30 6.58 6.59 6.55 6.59 299.5K
13:35 6.57 6.60 6.57 6.57 131.0K
13:40 6.57 6.59 6.55 6.59 211.6K
13:45 6.59 6.59 6.57 6.58 88.7K
13:50 6.58 6.60 6.57 6.60 191.3K
13:55 6.60 6.61 6.59 6.59 133.4K
14:00 6.59 6.66 6.58 6.64 440.8K
14:05 6.65 6.65 6.59 6.59 158.0K
14:10 6.60 6.62 6.59 6.60 92.3K
14:15 6.61 6.62 6.53 6.58 1,126.1K
14:20 6.58 6.77 6.58 6.77 3,562.5K
14:25 6.77 6.86 6.77 6.79 1,779.6K
14:30 6.80 6.88 6.74 6.87 1,120.6K
14:35 6.87 6.88 6.77 6.77 1,332.4K
14:40 6.75 6.82 6.74 6.80 778.4K
14:45 6.80 6.89 6.77 6.84 934.0K
14:50 6.85 6.95 6.83 6.94 1,052.8K
14:55 6.95 6.99 6.89 6.96 935.5K
15:00 6.96 6.99 6.95 6.96 719.5K
15:05 6.96 6.96 6.85 6.88 397.8K
15:10 6.87 6.96 6.87 6.91 421.0K
15:15 6.93 6.94 6.87 6.90 500.9K
15:20 6.90 6.93 6.87 6.92 549.9K
15:25 6.92 6.95 6.90 6.91 340.6K
15:30 6.93 6.95 6.88 6.88 874.8K
15:35 6.89 6.90 6.87 6.87 637.4K
15:40 6.87 6.89 6.83 6.83 421.4K
15:45 6.84 6.90 6.81 6.89 560.5K
15:50 6.88 6.90 6.82 6.84 826.0K
15:55 6.84 6.86 6.79 6.79 445.8K
16:00 6.79 6.83 6.77 6.83 394.9K
16:05 6.83 6.84 6.79 6.82 493.3K
16:10 6.82 6.85 6.82 6.83 495.4K
16:15 6.83 6.85 6.81 6.84 373.1K
16:20 6.84 6.89 6.84 6.88 540.3K
16:25 6.89 6.89 6.85 6.85 287.4K
16:30 6.85 6.89 6.85 6.89 388.9K
16:35 6.89 6.89 6.83 6.83 386.8K
16:40 6.84 6.88 6.78 6.83 2,707.4K
16:45 6.84 6.87 6.81 6.82 786.6K
16:50 6.82 6.83 6.76 6.78 1,608.1K
16:55 6.84 6.84 6.84 6.84 1,233.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available