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
10:00 7.95 7.95 7.89 7.90 198.7K
10:05 7.89 7.89 7.82 7.86 245.3K
10:10 7.85 7.90 7.83 7.87 233.4K
10:15 7.87 7.90 7.87 7.87 210.8K
10:20 7.87 7.87 7.85 7.85 525.2K
10:25 7.85 7.90 7.85 7.87 328.9K
10:30 7.89 7.89 7.85 7.85 211.5K
10:35 7.85 7.86 7.78 7.81 568.0K
10:40 7.80 7.84 7.80 7.82 564.9K
10:45 7.82 7.82 7.80 7.81 93.7K
10:50 7.82 7.85 7.81 7.83 188.0K
10:55 7.84 7.84 7.83 7.84 25.7K
11:00 7.84 7.86 7.83 7.84 303.2K
11:05 7.85 7.86 7.84 7.84 242.1K
11:10 7.85 7.87 7.84 7.84 222.9K
11:15 7.84 7.86 7.84 7.84 206.8K
11:20 7.85 7.86 7.83 7.83 192.9K
11:25 7.84 7.86 7.84 7.86 144.9K
11:30 7.86 7.86 7.82 7.82 275.6K
11:35 7.83 7.83 7.81 7.81 95.3K
11:40 7.82 7.82 7.79 7.81 393.0K
11:45 7.81 7.82 7.80 7.82 90.5K
11:50 7.82 7.85 7.81 7.84 271.3K
11:55 7.85 7.86 7.84 7.85 154.7K
12:00 7.85 7.86 7.84 7.84 148.5K
12:05 7.84 7.85 7.82 7.85 43.8K
12:10 7.85 7.86 7.84 7.85 111.6K
12:15 7.84 7.86 7.84 7.85 93.6K
12:20 7.85 7.85 7.83 7.83 350.2K
12:25 7.83 7.85 7.83 7.85 101.5K
12:30 7.84 7.87 7.84 7.86 120.2K
12:35 7.87 7.87 7.84 7.85 58.1K
12:40 7.85 7.85 7.84 7.85 87.9K
12:45 7.85 7.86 7.84 7.84 107.6K
12:50 7.85 7.86 7.84 7.85 44.2K
12:55 7.86 7.86 7.84 7.84 110.1K
13:00 7.85 7.85 7.83 7.85 68.1K
13:05 7.85 7.85 7.84 7.84 156.5K
13:10 7.85 7.85 7.83 7.84 214.8K
13:15 7.83 7.85 7.83 7.84 137.9K
13:20 7.84 7.84 7.81 7.83 110.1K
13:25 7.83 7.83 7.80 7.81 114.1K
13:30 7.82 7.83 7.81 7.83 46.7K
13:35 7.83 7.83 7.82 7.82 41.2K
13:40 7.83 7.83 7.81 7.82 121.2K
13:45 7.82 7.82 7.81 7.82 66.6K
13:50 7.82 7.82 7.81 7.82 63.2K
13:55 7.82 7.83 7.81 7.82 73.3K
14:00 7.83 7.84 7.82 7.84 70.7K
14:05 7.84 7.85 7.83 7.85 216.5K
14:10 7.85 7.85 7.83 7.84 87.1K
14:15 7.84 7.85 7.83 7.83 128.7K
14:20 7.83 7.84 7.81 7.81 92.6K
14:25 7.82 7.83 7.80 7.81 152.7K
14:30 7.82 7.82 7.80 7.81 48.1K
14:35 7.81 7.81 7.79 7.79 172.2K
14:40 7.80 7.81 7.79 7.80 47.2K
14:45 7.80 7.81 7.78 7.80 112.7K
14:50 7.80 7.81 7.80 7.81 31.6K
14:55 7.80 7.81 7.79 7.79 96.5K
15:00 7.80 7.80 7.78 7.79 64.3K
15:05 7.78 7.78 7.75 7.75 243.1K
15:10 7.77 7.77 7.72 7.74 339.6K
15:15 7.73 7.76 7.71 7.71 346.2K
15:20 7.72 7.75 7.71 7.75 174.0K
15:25 7.73 7.75 7.73 7.75 92.4K
15:30 7.74 7.79 7.74 7.77 149.8K
15:35 7.78 7.79 7.77 7.77 145.9K
15:40 7.77 7.78 7.76 7.78 84.0K
15:45 7.77 7.78 7.76 7.76 186.7K
15:50 7.76 7.79 7.76 7.77 108.6K
15:55 7.78 7.78 7.77 7.78 52.2K
16:00 7.77 7.78 7.76 7.77 106.3K
16:05 7.78 7.78 7.76 7.76 78.0K
16:10 7.77 7.78 7.77 7.78 60.9K
16:15 7.78 7.78 7.77 7.77 109.4K
16:20 7.77 7.79 7.77 7.78 103.2K
16:25 7.78 7.78 7.77 7.78 73.8K
16:30 7.77 7.79 7.77 7.77 127.7K
16:35 7.77 7.78 7.76 7.76 138.2K
16:40 7.76 7.78 7.76 7.76 133.0K
16:45 7.76 7.77 7.76 7.76 69.8K
16:50 7.77 7.78 7.75 7.75 240.0K
16:55 7.80 7.80 7.80 7.80 692.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available