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 8.03 8.07 8.03 8.04 3,471.3K
10:10 8.06 8.14 8.05 8.12 215.8K
10:15 8.12 8.18 8.12 8.15 305.4K
10:20 8.14 8.15 8.05 8.05 215.1K
10:25 8.06 8.11 8.05 8.08 128.0K
10:30 8.09 8.09 8.01 8.03 93.0K
10:35 8.01 8.02 8.00 8.02 123.7K
10:40 8.01 8.04 8.00 8.00 75.9K
10:45 7.98 7.98 7.93 7.96 185.3K
10:50 7.96 7.97 7.93 7.94 95.4K
10:55 7.95 7.95 7.91 7.94 169.6K
11:00 7.93 7.93 7.88 7.89 125.5K
11:05 7.88 7.92 7.88 7.90 175.4K
11:10 7.90 7.90 7.85 7.86 156.2K
11:15 7.85 7.86 7.83 7.85 282.8K
11:20 7.84 7.85 7.81 7.83 91.7K
11:25 7.82 7.84 7.81 7.83 104.3K
11:30 7.84 7.84 7.80 7.83 172.5K
11:35 7.82 7.83 7.81 7.83 110.0K
11:40 7.82 7.84 7.82 7.84 73.8K
11:45 7.83 7.85 7.83 7.84 69.4K
11:50 7.84 7.85 7.83 7.84 104.5K
11:55 7.85 7.86 7.84 7.86 72.3K
12:00 7.86 7.86 7.83 7.84 57.0K
12:05 7.85 7.85 7.82 7.83 103.5K
12:10 7.83 7.88 7.83 7.87 64.6K
12:15 7.87 7.88 7.86 7.88 25.4K
12:20 7.87 7.89 7.85 7.85 72.1K
12:25 7.85 7.87 7.84 7.85 68.5K
12:30 7.85 7.86 7.84 7.84 66.1K
12:35 7.84 7.85 7.83 7.83 136.7K
12:40 7.83 7.84 7.82 7.84 37.7K
12:45 7.83 7.85 7.83 7.84 94.3K
12:50 7.84 7.87 7.83 7.86 95.8K
12:55 7.86 7.87 7.85 7.87 113.4K
13:00 7.88 7.91 7.87 7.90 68.6K
13:05 7.89 7.90 7.87 7.87 108.2K
13:10 7.87 7.88 7.83 7.83 158.2K
13:15 7.83 7.83 7.80 7.81 189.7K
13:20 7.80 7.80 7.78 7.78 157.9K
13:25 7.78 7.79 7.78 7.79 123.1K
13:30 7.78 7.79 7.78 7.78 29.7K
13:35 7.79 7.80 7.78 7.80 200.9K
13:40 7.80 7.81 7.79 7.80 264.1K
13:45 7.79 7.80 7.78 7.79 155.7K
13:50 7.78 7.80 7.78 7.79 140.7K
13:55 7.79 7.79 7.77 7.77 169.1K
14:00 7.77 7.78 7.75 7.78 311.9K
14:05 7.77 7.78 7.76 7.77 115.2K
14:10 7.76 7.78 7.75 7.76 99.1K
14:15 7.75 7.76 7.74 7.74 268.6K
14:20 7.75 7.75 7.72 7.74 210.2K
14:25 7.75 7.76 7.73 7.73 244.2K
14:30 7.73 7.74 7.72 7.74 118.3K
14:35 7.73 7.74 7.72 7.73 119.6K
14:40 7.72 7.74 7.72 7.74 133.5K
14:45 7.74 7.75 7.73 7.74 40.5K
14:50 7.75 7.75 7.74 7.75 53.9K
14:55 7.74 7.75 7.73 7.73 128.6K
15:00 7.73 7.74 7.72 7.73 106.1K
15:05 7.73 7.74 7.73 7.73 23.7K
15:10 7.73 7.80 7.73 7.79 142.9K
15:15 7.79 7.79 7.76 7.76 203.2K
15:20 7.76 7.77 7.76 7.77 30.1K
15:25 7.76 7.78 7.76 7.77 72.3K
15:30 7.77 7.77 7.75 7.75 74.6K
15:35 7.75 7.78 7.75 7.77 112.5K
15:40 7.77 7.78 7.75 7.75 61.8K
15:45 7.75 7.77 7.75 7.76 97.4K
15:50 7.76 7.77 7.75 7.77 242.3K
15:55 7.76 7.77 7.75 7.76 62.9K
16:00 7.75 7.77 7.75 7.77 75.6K
16:05 7.76 7.77 7.75 7.75 80.0K
16:10 7.76 7.76 7.74 7.75 80.6K
16:15 7.75 7.75 7.73 7.73 136.8K
16:20 7.73 7.74 7.72 7.72 75.5K
16:25 7.72 7.74 7.72 7.72 187.8K
16:30 7.72 7.73 7.70 7.71 274.0K
16:35 7.72 7.73 7.72 7.72 118.7K
16:40 7.72 7.73 7.71 7.71 117.6K
16:45 7.71 7.73 7.71 7.73 243.3K
16:50 7.73 7.73 7.70 7.71 204.8K
16:55 7.75 7.75 7.75 7.75 1,225.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available