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 7.82 7.91 7.82 7.90 149.4K
10:10 7.89 7.96 7.85 7.94 200.4K
10:15 7.95 7.98 7.94 7.95 245.3K
10:20 7.94 7.98 7.93 7.97 326.5K
10:25 7.98 7.98 7.93 7.93 75.5K
10:30 7.91 7.91 7.89 7.89 148.5K
10:35 7.88 7.88 7.84 7.85 45.1K
10:40 7.85 7.86 7.84 7.85 103.9K
10:45 7.84 7.85 7.82 7.82 20.8K
10:50 7.82 7.84 7.80 7.82 155.3K
10:55 7.81 7.86 7.80 7.86 151.6K
11:00 7.86 7.89 7.86 7.88 152.8K
11:05 7.88 7.90 7.88 7.89 154.1K
11:10 7.88 7.91 7.88 7.89 197.6K
11:15 7.89 7.92 7.89 7.89 55.4K
11:20 7.89 7.93 7.89 7.92 83.6K
11:25 7.91 7.91 7.89 7.90 68.3K
11:30 7.90 7.91 7.89 7.90 57.8K
11:35 7.89 7.90 7.88 7.90 160.1K
11:40 7.89 7.90 7.87 7.90 133.7K
11:45 7.89 7.91 7.88 7.90 199.5K
11:50 7.90 7.91 7.90 7.90 86.6K
11:55 7.89 7.90 7.88 7.90 114.7K
12:00 7.90 7.91 7.89 7.90 100.1K
12:05 7.90 7.91 7.90 7.90 21.2K
12:10 7.90 7.92 7.90 7.92 110.7K
12:15 7.91 7.93 7.90 7.91 339.7K
12:20 7.90 7.92 7.90 7.92 42.0K
12:25 7.92 7.92 7.89 7.91 78.1K
12:30 7.91 7.93 7.91 7.93 54.7K
12:35 7.91 7.92 7.90 7.91 26.5K
12:40 7.91 7.91 7.88 7.90 174.9K
12:45 7.88 7.89 7.84 7.86 263.7K
12:50 7.87 7.88 7.85 7.87 198.7K
12:55 7.86 7.87 7.85 7.87 121.1K
13:00 7.84 7.88 7.84 7.87 147.6K
13:05 7.87 7.89 7.86 7.88 144.9K
13:10 7.88 7.93 7.88 7.91 258.7K
13:15 7.92 7.93 7.89 7.89 76.7K
13:20 7.89 7.90 7.86 7.87 82.5K
13:25 7.86 7.90 7.86 7.90 47.2K
13:30 7.89 7.90 7.88 7.90 16.8K
13:35 7.89 7.90 7.85 7.86 160.3K
13:40 7.86 7.87 7.83 7.84 114.6K
13:45 7.83 7.83 7.81 7.82 72.5K
13:50 7.83 7.83 7.80 7.81 146.9K
13:55 7.80 7.82 7.80 7.81 43.4K
14:00 7.80 7.81 7.76 7.78 239.8K
14:05 7.77 7.80 7.77 7.80 72.0K
14:10 7.79 7.80 7.78 7.79 92.9K
14:15 7.78 7.79 7.78 7.79 18.6K
14:20 7.78 7.79 7.75 7.77 96.7K
14:25 7.76 7.78 7.76 7.78 76.5K
14:30 7.77 7.78 7.77 7.77 28.2K
14:35 7.78 7.79 7.77 7.77 55.9K
14:40 7.78 7.78 7.77 7.78 70.0K
14:45 7.78 7.78 7.74 7.75 124.5K
14:50 7.75 7.77 7.75 7.76 110.8K
14:55 7.75 7.80 7.75 7.79 115.4K
15:00 7.79 7.80 7.78 7.79 201.7K
15:05 7.79 7.80 7.78 7.79 83.6K
15:10 7.79 7.80 7.76 7.76 80.0K
15:15 7.76 7.77 7.74 7.74 172.9K
15:20 7.75 7.76 7.74 7.75 120.8K
15:25 7.74 7.76 7.74 7.75 95.4K
15:30 7.74 7.75 7.73 7.75 136.4K
15:35 7.74 7.75 7.73 7.74 103.5K
15:40 7.73 7.74 7.72 7.73 79.4K
15:45 7.73 7.75 7.72 7.73 225.1K
15:50 7.72 7.75 7.72 7.75 215.1K
15:55 7.74 7.76 7.74 7.76 220.2K
16:00 7.76 7.76 7.74 7.75 161.1K
16:05 7.75 7.76 7.74 7.75 177.7K
16:10 7.74 7.76 7.74 7.75 260.4K
16:15 7.75 7.76 7.73 7.75 261.5K
16:20 7.75 7.76 7.74 7.76 228.3K
16:25 7.75 7.77 7.75 7.75 321.0K
16:30 7.76 7.77 7.75 7.75 190.0K
16:35 7.75 7.78 7.75 7.77 314.1K
16:40 7.76 7.78 7.76 7.77 312.8K
16:45 7.76 7.78 7.76 7.77 189.3K
16:50 7.77 7.78 7.76 7.77 346.8K
16:55 7.73 7.73 7.73 7.73 2,209.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available