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 7.67 7.69 7.67 7.67 225.4K
10:10 7.66 7.66 7.52 7.52 1,769.2K
10:15 7.52 7.53 7.35 7.39 1,090.3K
10:20 7.38 7.45 7.37 7.45 361.7K
10:25 7.44 7.53 7.43 7.50 565.0K
10:30 7.51 7.53 7.45 7.45 491.5K
10:35 7.45 7.47 7.40 7.42 466.7K
10:40 7.41 7.41 7.37 7.38 286.3K
10:45 7.39 7.40 7.33 7.36 489.8K
10:50 7.34 7.38 7.31 7.38 389.8K
10:55 7.39 7.43 7.37 7.40 296.1K
11:00 7.42 7.42 7.37 7.40 449.4K
11:05 7.40 7.43 7.39 7.41 320.7K
11:10 7.41 7.45 7.41 7.42 330.9K
11:15 7.41 7.46 7.41 7.44 568.6K
11:20 7.45 7.50 7.43 7.48 429.3K
11:25 7.49 7.51 7.48 7.50 294.7K
11:30 7.48 7.50 7.45 7.45 418.6K
11:35 7.46 7.48 7.46 7.47 180.1K
11:40 7.47 7.51 7.44 7.44 344.8K
11:45 7.45 7.46 7.41 7.42 145.3K
11:50 7.43 7.46 7.42 7.46 349.4K
11:55 7.45 7.48 7.45 7.46 132.6K
12:00 7.46 7.47 7.45 7.45 198.6K
12:05 7.46 7.51 7.46 7.50 333.4K
12:10 7.51 7.56 7.51 7.53 492.1K
12:15 7.52 7.52 7.48 7.49 194.0K
12:20 7.48 7.48 7.44 7.45 246.3K
12:25 7.44 7.45 7.41 7.44 295.9K
12:30 7.44 7.46 7.43 7.43 265.2K
12:35 7.44 7.44 7.42 7.43 220.3K
12:40 7.43 7.44 7.43 7.43 215.2K
12:45 7.44 7.44 7.38 7.41 817.9K
12:50 7.42 7.43 7.40 7.41 122.1K
12:55 7.42 7.43 7.41 7.42 164.9K
13:00 7.43 7.44 7.42 7.44 207.8K
13:05 7.44 7.45 7.43 7.43 111.0K
13:10 7.44 7.48 7.43 7.46 198.8K
13:15 7.47 7.47 7.46 7.47 120.0K
13:20 7.48 7.48 7.46 7.47 138.0K
13:25 7.48 7.49 7.47 7.47 118.2K
13:30 7.47 7.52 7.47 7.48 386.9K
13:35 7.48 7.52 7.48 7.50 256.0K
13:40 7.50 7.52 7.50 7.51 67.2K
13:45 7.51 7.52 7.48 7.49 186.1K
13:50 7.49 7.52 7.47 7.51 471.8K
13:55 7.51 7.52 7.51 7.51 40.0K
14:00 7.51 7.52 7.51 7.51 98.2K
14:05 7.51 7.51 7.50 7.50 58.7K
14:10 7.50 7.51 7.50 7.51 132.7K
14:15 7.50 7.53 7.50 7.52 44.1K
14:20 7.51 7.53 7.51 7.52 44.3K
14:25 7.52 7.52 7.51 7.51 48.2K
14:30 7.51 7.52 7.50 7.52 125.7K
14:35 7.51 7.52 7.50 7.50 130.3K
14:40 7.51 7.53 7.49 7.49 340.3K
14:45 7.48 7.51 7.47 7.48 734.2K
14:50 7.48 7.50 7.43 7.43 717.5K
14:55 7.43 7.46 7.42 7.45 824.2K
15:00 7.45 7.50 7.45 7.50 241.0K
15:05 7.48 7.53 7.48 7.52 445.2K
15:10 7.52 7.53 7.51 7.51 91.1K
15:15 7.52 7.54 7.52 7.53 143.9K
15:20 7.52 7.54 7.52 7.54 78.2K
15:25 7.54 7.54 7.52 7.52 111.7K
15:30 7.53 7.54 7.51 7.53 577.6K
15:35 7.52 7.58 7.52 7.57 354.5K
15:40 7.57 7.59 7.56 7.57 335.3K
15:45 7.56 7.57 7.55 7.55 72.3K
15:50 7.55 7.58 7.55 7.58 111.9K
15:55 7.58 7.58 7.55 7.55 138.6K
16:00 7.55 7.60 7.54 7.60 432.6K
16:05 7.61 7.61 7.58 7.58 86.6K
16:10 7.58 7.59 7.58 7.59 76.1K
16:15 7.58 7.58 7.56 7.57 90.5K
16:20 7.57 7.62 7.56 7.59 542.0K
16:25 7.59 7.61 7.58 7.60 144.1K
16:30 7.60 7.61 7.59 7.59 352.5K
16:35 7.60 7.64 7.59 7.61 664.4K
16:40 7.60 7.62 7.60 7.60 131.2K
16:45 7.60 7.60 7.57 7.57 279.2K
16:50 7.57 7.63 7.57 7.59 1,350.6K
16:55 7.57 7.57 7.57 7.57 1,625.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available