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 7.73 7.76 7.73 7.76 35.4K
10:10 7.75 7.78 7.73 7.73 74.5K
10:15 7.73 7.76 7.73 7.76 21.5K
10:20 7.76 7.78 7.75 7.75 80.5K
10:25 7.76 7.83 7.75 7.83 365.3K
10:30 7.82 7.82 7.75 7.75 180.9K
10:35 7.74 7.74 7.71 7.73 246.0K
10:40 7.74 7.76 7.72 7.74 187.6K
10:45 7.75 7.76 7.73 7.74 95.7K
10:50 7.74 7.76 7.73 7.75 132.6K
10:55 7.75 7.77 7.75 7.76 256.5K
11:00 7.75 7.84 7.75 7.84 249.0K
11:05 7.84 7.84 7.83 7.84 107.9K
11:10 7.84 7.87 7.83 7.85 238.4K
11:15 7.86 7.86 7.81 7.82 151.9K
11:20 7.82 7.84 7.81 7.81 104.6K
11:25 7.81 7.81 7.79 7.81 65.4K
11:30 7.81 7.82 7.79 7.81 175.3K
11:35 7.81 7.84 7.80 7.83 193.4K
11:40 7.83 7.87 7.83 7.85 246.0K
11:45 7.85 7.89 7.85 7.86 174.7K
11:50 7.86 7.88 7.85 7.88 97.0K
11:55 7.88 7.88 7.85 7.86 144.7K
12:00 7.86 7.86 7.85 7.85 49.6K
12:05 7.86 7.86 7.84 7.86 42.4K
12:10 7.86 7.86 7.85 7.86 64.3K
12:15 7.87 7.88 7.86 7.86 47.1K
12:20 7.87 7.87 7.84 7.85 66.0K
12:25 7.85 7.85 7.84 7.85 72.7K
12:30 7.85 7.86 7.85 7.85 78.9K
12:35 7.86 7.86 7.84 7.84 89.5K
12:40 7.86 7.89 7.85 7.86 438.5K
12:45 7.87 7.87 7.84 7.84 166.8K
12:50 7.84 7.87 7.84 7.86 111.8K
12:55 7.87 7.91 7.87 7.90 236.1K
13:00 7.90 7.91 7.89 7.91 87.7K
13:05 7.91 7.91 7.90 7.91 30.6K
13:10 7.91 7.91 7.90 7.91 23.1K
13:15 7.92 7.92 7.88 7.88 154.8K
13:20 7.89 7.89 7.87 7.88 76.2K
13:25 7.88 7.89 7.86 7.87 41.6K
13:30 7.87 7.88 7.86 7.87 36.1K
13:35 7.87 7.88 7.86 7.87 43.7K
13:40 7.87 7.88 7.87 7.88 52.8K
13:45 7.88 7.88 7.87 7.87 53.4K
13:50 7.87 7.88 7.85 7.86 65.5K
13:55 7.86 7.86 7.84 7.85 113.8K
14:00 7.86 7.89 7.86 7.89 161.8K
14:05 7.88 7.89 7.87 7.87 72.0K
14:10 7.88 7.88 7.87 7.87 59.0K
14:15 7.88 7.88 7.86 7.87 3,255.5K
14:20 7.87 7.89 7.85 7.89 448.1K
14:25 7.89 7.90 7.88 7.88 208.0K
14:30 7.86 7.88 7.86 7.87 30.0K
14:35 7.88 7.92 7.87 7.91 322.9K
14:40 7.92 7.92 7.90 7.90 183.0K
14:45 7.90 7.91 7.90 7.90 37.5K
14:50 7.91 7.92 7.88 7.88 94.5K
14:55 7.89 7.89 7.87 7.88 53.2K
15:00 7.88 7.88 7.87 7.87 43.4K
15:05 7.87 7.88 7.85 7.86 84.9K
15:10 7.85 7.87 7.85 7.86 48.2K
15:15 7.86 7.88 7.86 7.88 156.0K
15:20 7.88 7.88 7.87 7.87 13.9K
15:25 7.87 7.89 7.86 7.89 117.7K
15:30 7.89 7.89 7.86 7.86 70.9K
15:35 7.87 7.88 7.86 7.87 43.0K
15:40 7.87 7.87 7.86 7.86 21.4K
15:45 7.87 7.87 7.83 7.84 157.6K
15:50 7.85 7.86 7.83 7.84 52.6K
15:55 7.83 7.86 7.83 7.84 119.4K
16:00 7.85 7.85 7.83 7.83 54.7K
16:05 7.83 7.84 7.79 7.79 487.3K
16:10 7.79 7.80 7.77 7.78 391.1K
16:15 7.79 7.80 7.78 7.78 143.4K
16:20 7.78 7.79 7.77 7.78 44.4K
16:25 7.78 7.80 7.78 7.80 69.3K
16:30 7.80 7.80 7.77 7.79 114.8K
16:35 7.79 7.80 7.78 7.79 119.4K
16:40 7.80 7.80 7.77 7.78 137.3K
16:45 7.79 7.80 7.78 7.78 121.1K
16:50 7.78 7.79 7.75 7.75 111.9K
16:55 7.73 7.73 7.73 7.73 1,318.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available