COSAN ON

CSAN3
🏛️ brazil →
5.97
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:05 7.98 8.00 7.97 7.98 69.4K
10:10 7.99 8.04 7.99 8.02 92.7K
10:15 8.04 8.04 7.96 8.00 112.4K
10:20 7.99 8.01 7.98 7.98 112.1K
10:25 7.98 8.00 7.94 7.95 89.0K
10:30 7.96 7.96 7.90 7.91 104.5K
10:35 7.90 7.94 7.90 7.94 126.2K
10:40 7.93 7.96 7.91 7.96 83.4K
10:45 7.96 7.97 7.94 7.96 81.3K
10:50 7.96 8.01 7.95 7.98 154.8K
10:55 7.98 7.98 7.95 7.96 64.3K
11:00 7.96 7.96 7.93 7.94 91.0K
11:05 7.95 7.96 7.91 7.92 114.7K
11:10 7.91 7.95 7.91 7.94 79.9K
11:15 7.95 7.95 7.92 7.92 81.8K
11:20 7.92 7.93 7.90 7.91 117.5K
11:25 7.91 7.92 7.88 7.90 144.3K
11:30 7.90 7.90 7.88 7.89 120.3K
11:35 7.91 7.92 7.89 7.92 115.4K
11:40 7.91 7.93 7.91 7.93 132.0K
11:45 7.94 7.95 7.91 7.92 198.1K
11:50 7.91 7.92 7.88 7.89 209.1K
11:55 7.89 7.90 7.87 7.89 88.2K
12:00 7.90 7.91 7.87 7.89 121.6K
12:05 7.88 7.89 7.85 7.85 79.3K
12:10 7.85 7.85 7.82 7.83 148.0K
12:15 7.84 7.88 7.82 7.88 125.9K
12:20 7.88 7.88 7.86 7.88 46.7K
12:25 7.87 7.89 7.87 7.88 34.5K
12:30 7.88 7.91 7.87 7.89 75.1K
12:35 7.90 7.91 7.89 7.91 98.5K
12:40 7.91 7.91 7.90 7.90 66.9K
12:45 7.91 7.91 7.88 7.89 92.6K
12:50 7.89 7.90 7.88 7.89 35.5K
12:55 7.89 7.91 7.88 7.90 98.8K
13:00 7.90 7.91 7.89 7.90 40.2K
13:05 7.90 7.90 7.88 7.90 61.7K
13:10 7.90 7.90 7.87 7.89 97.1K
13:15 7.89 7.89 7.84 7.86 202.5K
13:20 7.87 7.87 7.86 7.86 49.2K
13:25 7.87 7.87 7.85 7.87 47.1K
13:30 7.87 7.88 7.86 7.86 65.3K
13:35 7.87 7.88 7.86 7.87 113.6K
13:40 7.87 7.87 7.84 7.85 260.1K
13:45 7.86 7.87 7.85 7.86 101.9K
13:50 7.86 7.87 7.85 7.87 29.4K
13:55 7.87 7.87 7.85 7.86 38.3K
14:00 7.85 7.87 7.85 7.86 52.1K
14:05 7.86 7.87 7.85 7.87 95.5K
14:10 7.87 7.87 7.86 7.87 60.4K
14:15 7.87 7.89 7.86 7.88 104.4K
14:20 7.88 7.89 7.85 7.88 194.1K
14:25 7.88 7.89 7.88 7.88 33.2K
14:30 7.89 7.90 7.88 7.90 77.5K
14:35 7.89 7.91 7.87 7.88 384.4K
14:40 7.88 7.89 7.86 7.89 129.7K
14:45 7.89 7.89 7.88 7.89 120.6K
14:50 7.89 7.89 7.87 7.88 75.5K
14:55 7.88 7.89 7.88 7.89 103.9K
15:00 7.89 7.89 7.88 7.89 81.8K
15:05 7.88 7.89 7.86 7.86 105.3K
15:10 7.86 7.87 7.85 7.86 84.3K
15:15 7.85 7.87 7.85 7.87 116.4K
15:20 7.86 7.87 7.86 7.87 80.8K
15:25 7.88 7.88 7.86 7.88 111.7K
15:30 7.89 7.89 7.87 7.88 138.6K
15:35 7.87 7.88 7.86 7.87 76.8K
15:40 7.86 7.87 7.85 7.87 113.0K
15:45 7.86 7.87 7.85 7.86 52.3K
15:50 7.86 7.86 7.84 7.85 136.9K
15:55 7.84 7.86 7.84 7.85 114.2K
16:00 7.84 7.87 7.84 7.86 147.2K
16:05 7.87 7.87 7.85 7.86 129.8K
16:10 7.85 7.86 7.85 7.85 117.0K
16:15 7.87 7.87 7.83 7.84 221.0K
16:20 7.83 7.84 7.81 7.83 1,245.9K
16:25 7.83 7.84 7.82 7.84 154.2K
16:30 7.84 7.84 7.82 7.82 229.8K
16:35 7.84 7.84 7.81 7.82 231.1K
16:40 7.81 7.82 7.81 7.81 111.2K
16:45 7.83 7.83 7.82 7.83 205.1K
16:50 7.83 7.83 7.80 7.81 328.4K
16:55 7.81 7.81 7.81 7.81 889.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available