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 7.56 7.56 7.54 7.56 52.9K
10:05 7.56 7.58 7.51 7.53 147.0K
10:10 7.52 7.56 7.52 7.56 131.3K
10:15 7.56 7.59 7.56 7.58 66.7K
10:20 7.59 7.59 7.57 7.57 33.8K
10:25 7.57 7.61 7.56 7.58 86.8K
10:30 7.58 7.63 7.56 7.60 530.9K
10:35 7.60 7.66 7.60 7.64 520.7K
10:40 7.64 7.69 7.62 7.68 229.9K
10:45 7.68 7.71 7.66 7.70 214.8K
10:50 7.71 7.71 7.68 7.71 185.9K
10:55 7.72 7.73 7.71 7.71 92.4K
11:00 7.72 7.76 7.71 7.73 661.5K
11:05 7.73 7.73 7.68 7.68 173.5K
11:10 7.69 7.69 7.64 7.66 109.3K
11:15 7.66 7.66 7.58 7.59 405.6K
11:20 7.59 7.59 7.56 7.59 273.6K
11:25 7.59 7.60 7.57 7.59 345.3K
11:30 7.58 7.62 7.58 7.61 253.0K
11:35 7.60 7.61 7.59 7.60 84.9K
11:40 7.59 7.62 7.59 7.62 82.4K
11:45 7.62 7.63 7.60 7.61 56.3K
11:50 7.60 7.61 7.59 7.59 26.2K
11:55 7.59 7.61 7.59 7.60 50.9K
12:00 7.60 7.61 7.57 7.58 84.1K
12:05 7.58 7.61 7.57 7.59 78.2K
12:10 7.59 7.60 7.58 7.59 58.5K
12:15 7.59 7.61 7.59 7.61 121.9K
12:20 7.61 7.61 7.59 7.60 55.0K
12:25 7.59 7.65 7.58 7.64 415.1K
12:30 7.63 7.64 7.61 7.62 53.9K
12:35 7.62 7.63 7.61 7.63 45.7K
12:40 7.62 7.63 7.61 7.63 144.8K
12:45 7.62 7.65 7.62 7.65 72.5K
12:50 7.65 7.70 7.64 7.69 687.5K
12:55 7.70 7.70 7.68 7.69 63.9K
13:00 7.69 7.69 7.68 7.68 19.6K
13:05 7.68 7.70 7.68 7.68 60.6K
13:10 7.68 7.71 7.68 7.70 375.5K
13:15 7.70 7.72 7.70 7.71 95.8K
13:20 7.72 7.72 7.70 7.70 96.6K
13:25 7.70 7.71 7.70 7.70 48.6K
13:30 7.70 7.72 7.70 7.70 50.9K
13:35 7.71 7.71 7.70 7.71 37.2K
13:40 7.70 7.72 7.70 7.70 217.8K
13:45 7.70 7.73 7.70 7.72 95.0K
13:50 7.73 7.75 7.72 7.74 316.6K
13:55 7.75 7.76 7.74 7.75 76.2K
14:00 7.74 7.75 7.74 7.75 32.6K
14:05 7.75 7.76 7.73 7.74 83.3K
14:10 7.73 7.73 7.70 7.71 273.1K
14:15 7.71 7.72 7.67 7.72 1,119.3K
14:20 7.70 7.71 7.68 7.69 382.5K
14:25 7.68 7.69 7.66 7.67 136.9K
14:30 7.67 7.68 7.64 7.68 178.8K
14:35 7.68 7.69 7.66 7.68 97.1K
14:40 7.68 7.71 7.68 7.71 305.9K
14:45 7.70 7.71 7.68 7.68 53.4K
14:50 7.68 7.70 7.66 7.67 90.2K
14:55 7.66 7.68 7.66 7.68 40.7K
15:00 7.67 7.71 7.66 7.71 625.0K
15:05 7.71 7.73 7.70 7.71 263.4K
15:10 7.71 7.71 7.70 7.71 62.1K
15:15 7.71 7.72 7.70 7.71 97.1K
15:20 7.70 7.72 7.70 7.71 64.9K
15:25 7.70 7.71 7.70 7.71 150.7K
15:30 7.70 7.73 7.70 7.73 141.3K
15:35 7.72 7.74 7.72 7.73 120.7K
15:40 7.72 7.75 7.72 7.75 191.9K
15:45 7.74 7.76 7.72 7.72 326.8K
15:50 7.72 7.74 7.72 7.73 71.0K
15:55 7.72 7.73 7.70 7.70 92.6K
16:00 7.70 7.74 7.70 7.73 1,158.3K
16:05 7.73 7.74 7.70 7.70 231.7K
16:10 7.70 7.73 7.70 7.72 176.6K
16:15 7.72 7.72 7.71 7.72 53.2K
16:20 7.71 7.74 7.71 7.72 374.6K
16:25 7.72 7.73 7.70 7.71 1,602.4K
16:30 7.71 7.72 7.69 7.70 229.4K
16:35 7.70 7.75 7.70 7.75 440.8K
16:40 7.74 7.76 7.72 7.72 231.7K
16:45 7.73 7.73 7.70 7.71 204.3K
16:50 7.72 7.72 7.69 7.71 119.2K
16:55 7.68 7.68 7.68 7.68 1,232.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available