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 7.52 7.56 7.51 7.55 240.7K
10:10 7.57 7.65 7.57 7.65 206.2K
10:15 7.64 7.65 7.57 7.60 273.8K
10:20 7.60 7.61 7.58 7.60 65.4K
10:25 7.59 7.62 7.59 7.61 221.4K
10:30 7.61 7.61 7.58 7.58 206.3K
10:35 7.58 7.59 7.57 7.59 171.2K
10:40 7.59 7.60 7.55 7.56 71.2K
10:45 7.56 7.58 7.55 7.57 78.9K
10:50 7.57 7.61 7.57 7.59 90.6K
10:55 7.59 7.63 7.59 7.61 221.3K
11:00 7.62 7.64 7.62 7.63 117.7K
11:05 7.63 7.65 7.63 7.65 164.9K
11:10 7.65 7.66 7.63 7.64 190.3K
11:15 7.63 7.67 7.63 7.66 134.6K
11:20 7.66 7.71 7.65 7.69 490.4K
11:25 7.70 7.75 7.69 7.74 249.7K
11:30 7.74 7.75 7.72 7.73 110.4K
11:35 7.74 7.74 7.70 7.70 96.9K
11:40 7.71 7.73 7.70 7.73 90.9K
11:45 7.73 7.73 7.69 7.70 186.0K
11:50 7.70 7.73 7.69 7.71 96.3K
11:55 7.71 7.72 7.69 7.69 117.2K
12:00 7.69 7.72 7.69 7.72 101.5K
12:05 7.72 7.75 7.72 7.74 132.4K
12:10 7.74 7.76 7.73 7.75 356.1K
12:15 7.76 7.77 7.75 7.75 81.5K
12:20 7.76 7.77 7.75 7.75 116.6K
12:25 7.76 7.77 7.74 7.75 309.5K
12:30 7.75 7.77 7.75 7.75 134.0K
12:35 7.76 7.76 7.72 7.72 196.8K
12:40 7.72 7.73 7.72 7.72 44.1K
12:45 7.72 7.74 7.71 7.73 179.5K
12:50 7.73 7.74 7.71 7.73 201.6K
12:55 7.74 7.75 7.73 7.73 66.2K
13:00 7.73 7.74 7.71 7.73 208.4K
13:05 7.73 7.73 7.72 7.72 211.0K
13:10 7.72 7.73 7.72 7.72 385.1K
13:15 7.73 7.73 7.72 7.72 119.1K
13:20 7.72 7.73 7.71 7.72 83.3K
13:25 7.71 7.73 7.71 7.71 72.9K
13:30 7.71 7.72 7.70 7.70 145.3K
13:35 7.70 7.71 7.69 7.71 222.8K
13:40 7.71 7.76 7.70 7.75 221.9K
13:45 7.75 7.76 7.74 7.76 94.0K
13:50 7.76 7.76 7.72 7.72 126.6K
13:55 7.73 7.77 7.73 7.77 677.7K
14:00 7.76 7.77 7.75 7.75 184.6K
14:05 7.76 7.76 7.73 7.74 187.4K
14:10 7.75 7.75 7.72 7.72 161.0K
14:15 7.72 7.75 7.71 7.75 114.2K
14:20 7.75 7.76 7.74 7.74 107.9K
14:25 7.74 7.75 7.73 7.74 125.9K
14:30 7.73 7.75 7.73 7.74 43.2K
14:35 7.74 7.74 7.73 7.74 43.9K
14:40 7.74 7.75 7.73 7.74 45.5K
14:45 7.74 7.75 7.73 7.75 33.2K
14:50 7.75 7.76 7.74 7.76 73.6K
14:55 7.75 7.76 7.75 7.76 71.2K
15:00 7.76 7.78 7.75 7.78 100.5K
15:05 7.78 7.78 7.77 7.77 35.3K
15:10 7.78 7.80 7.77 7.79 479.8K
15:15 7.79 7.79 7.77 7.79 78.8K
15:20 7.79 7.79 7.77 7.78 51.2K
15:25 7.78 7.79 7.77 7.78 78.2K
15:30 7.78 7.78 7.75 7.76 161.5K
15:35 7.76 7.76 7.73 7.75 164.1K
15:40 7.75 7.77 7.74 7.77 92.0K
15:45 7.77 7.78 7.76 7.77 99.6K
15:50 7.77 7.78 7.75 7.78 141.8K
15:55 7.78 7.80 7.77 7.79 208.3K
16:00 7.77 7.79 7.77 7.77 146.0K
16:05 7.77 7.79 7.76 7.79 386.6K
16:10 7.78 7.82 7.78 7.82 505.3K
16:15 7.82 7.86 7.81 7.86 290.7K
16:20 7.84 7.86 7.84 7.86 106.9K
16:25 7.86 7.87 7.82 7.83 419.2K
16:30 7.82 7.84 7.82 7.83 147.6K
16:35 7.82 7.84 7.81 7.81 2,488.0K
16:40 7.81 7.83 7.81 7.83 159.6K
16:45 7.82 7.84 7.82 7.84 145.5K
16:50 7.84 7.85 7.82 7.83 226.2K
16:55 7.81 7.81 7.81 7.81 1,751.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available