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 7.90 7.95 7.90 7.93 305.7K
10:10 7.94 8.08 7.91 8.08 567.0K
10:15 8.08 8.08 7.98 8.00 213.7K
10:20 8.00 8.01 7.96 7.96 80.2K
10:25 7.96 8.04 7.95 8.01 244.1K
10:30 8.01 8.04 7.97 8.00 471.1K
10:35 8.00 8.04 7.99 8.00 134.1K
10:40 8.00 8.01 7.97 7.97 73.6K
10:45 7.97 7.98 7.94 7.96 127.8K
10:50 7.96 7.96 7.92 7.93 122.3K
10:55 7.94 7.94 7.90 7.91 80.7K
11:00 7.91 7.91 7.88 7.90 102.5K
11:05 7.91 7.92 7.89 7.92 56.9K
11:10 7.91 7.92 7.89 7.90 100.0K
11:15 7.90 7.92 7.88 7.88 306.2K
11:20 7.87 7.88 7.84 7.86 148.5K
11:25 7.86 7.86 7.82 7.83 105.7K
11:30 7.83 7.84 7.81 7.83 96.5K
11:35 7.83 7.83 7.80 7.82 151.7K
11:40 7.83 7.85 7.82 7.82 189.3K
11:45 7.82 7.83 7.80 7.81 145.3K
11:50 7.82 7.84 7.80 7.84 195.4K
11:55 7.84 7.84 7.82 7.83 54.0K
12:00 7.84 7.89 7.81 7.88 520.4K
12:05 7.89 7.89 7.85 7.86 191.9K
12:10 7.86 7.88 7.86 7.88 40.8K
12:15 7.88 7.89 7.85 7.86 99.1K
12:20 7.86 7.86 7.82 7.84 124.1K
12:25 7.84 7.84 7.82 7.82 88.8K
12:30 7.83 7.86 7.83 7.85 75.5K
12:35 7.86 7.86 7.83 7.84 78.2K
12:40 7.84 7.85 7.81 7.81 177.8K
12:45 7.82 7.83 7.81 7.82 34.6K
12:50 7.83 7.83 7.81 7.81 81.8K
12:55 7.82 7.83 7.81 7.83 77.6K
13:00 7.83 7.83 7.80 7.82 96.3K
13:05 7.82 7.83 7.81 7.83 109.5K
13:10 7.83 7.83 7.81 7.83 188.2K
13:15 7.83 7.83 7.80 7.82 142.8K
13:20 7.82 7.82 7.81 7.82 27.7K
13:25 7.81 7.82 7.80 7.81 91.5K
13:30 7.82 7.82 7.81 7.82 31.2K
13:35 7.82 7.82 7.81 7.82 126.8K
13:40 7.83 7.83 7.81 7.83 61.9K
13:45 7.83 7.83 7.82 7.82 124.7K
13:50 7.83 7.84 7.82 7.84 42.9K
13:55 7.82 7.84 7.81 7.81 173.0K
14:00 7.81 7.82 7.80 7.82 89.5K
14:05 7.82 7.84 7.81 7.81 227.4K
14:10 7.81 7.82 7.80 7.82 119.7K
14:15 7.82 7.82 7.80 7.82 89.1K
14:20 7.83 7.84 7.82 7.84 90.4K
14:25 7.83 7.84 7.81 7.82 60.6K
14:30 7.82 7.83 7.81 7.82 85.9K
14:35 7.83 7.86 7.82 7.85 280.8K
14:40 7.85 7.86 7.84 7.85 46.2K
14:45 7.86 7.87 7.85 7.85 58.9K
14:50 7.85 7.87 7.84 7.85 81.1K
14:55 7.86 7.86 7.84 7.84 38.4K
15:00 7.84 7.85 7.84 7.84 26.5K
15:05 7.85 7.85 7.83 7.84 56.9K
15:10 7.84 7.84 7.82 7.82 64.8K
15:15 7.83 7.83 7.81 7.83 104.3K
15:20 7.83 7.84 7.82 7.83 46.8K
15:25 7.82 7.83 7.81 7.82 56.8K
15:30 7.83 7.83 7.78 7.79 397.1K
15:35 7.80 7.80 7.79 7.80 178.0K
15:40 7.80 7.80 7.77 7.78 202.7K
15:45 7.78 7.78 7.77 7.78 89.2K
15:50 7.78 7.78 7.77 7.78 110.3K
15:55 7.78 7.79 7.77 7.78 149.2K
16:00 7.78 7.78 7.77 7.77 159.1K
16:05 7.78 7.80 7.77 7.79 175.8K
16:10 7.79 7.79 7.77 7.78 175.2K
16:15 7.78 7.78 7.76 7.78 314.0K
16:20 7.78 7.78 7.76 7.77 116.0K
16:25 7.77 7.80 7.76 7.79 640.4K
16:30 7.79 7.79 7.77 7.78 116.6K
16:35 7.79 7.79 7.77 7.78 148.7K
16:40 7.78 7.78 7.76 7.76 114.3K
16:45 7.77 7.78 7.75 7.76 419.9K
16:50 7.77 7.77 7.75 7.76 127.2K
16:55 7.78 7.78 7.78 7.78 689.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available