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 8.14 8.19 8.14 8.16 92.4K
10:05 8.16 8.30 8.16 8.27 538.4K
10:10 8.28 8.33 8.26 8.31 669.3K
10:15 8.29 8.34 8.27 8.34 507.7K
10:20 8.33 8.34 8.28 8.30 366.4K
10:25 8.29 8.31 8.28 8.29 72.9K
10:30 8.29 8.30 8.22 8.22 373.0K
10:35 8.23 8.25 8.20 8.25 246.1K
10:40 8.25 8.28 8.25 8.28 189.7K
10:45 8.26 8.29 8.26 8.28 225.3K
10:50 8.27 8.28 8.25 8.25 170.6K
10:55 8.24 8.26 8.24 8.25 96.0K
11:00 8.25 8.26 8.24 8.25 325.3K
11:05 8.27 8.32 8.26 8.31 379.1K
11:10 8.31 8.31 8.29 8.29 94.8K
11:15 8.30 8.34 8.29 8.33 382.8K
11:20 8.34 8.34 8.32 8.32 106.0K
11:25 8.33 8.35 8.31 8.32 268.3K
11:30 8.32 8.32 8.29 8.31 146.4K
11:35 8.30 8.33 8.29 8.33 124.6K
11:40 8.33 8.33 8.31 8.31 13.3K
11:45 8.32 8.35 8.31 8.32 280.0K
11:50 8.32 8.32 8.29 8.29 80.6K
11:55 8.29 8.30 8.27 8.29 339.1K
12:00 8.28 8.29 8.28 8.28 35.1K
12:05 8.29 8.30 8.26 8.26 178.6K
12:10 8.26 8.28 8.25 8.25 388.8K
12:15 8.25 8.27 8.23 8.26 301.1K
12:20 8.27 8.27 8.24 8.24 151.1K
12:25 8.24 8.24 8.22 8.23 254.7K
12:30 8.24 8.24 8.22 8.23 97.5K
12:35 8.22 8.24 8.22 8.23 72.2K
12:40 8.23 8.23 8.21 8.22 85.1K
12:45 8.22 8.24 8.22 8.23 38.1K
12:50 8.24 8.24 8.23 8.24 38.4K
12:55 8.24 8.25 8.22 8.23 137.9K
13:00 8.24 8.25 8.23 8.25 61.1K
13:05 8.24 8.26 8.24 8.25 36.5K
13:10 8.24 8.25 8.24 8.25 27.4K
13:15 8.25 8.26 8.23 8.26 143.3K
13:20 8.26 8.26 8.24 8.25 43.4K
13:25 8.25 8.25 8.24 8.25 52.0K
13:30 8.24 8.25 8.22 8.24 145.8K
13:35 8.23 8.25 8.23 8.25 69.8K
13:40 8.25 8.25 8.23 8.23 83.1K
13:45 8.24 8.24 8.22 8.23 82.1K
13:50 8.22 8.24 8.22 8.23 43.0K
13:55 8.23 8.24 8.22 8.23 81.0K
14:00 8.24 8.24 8.20 8.21 159.8K
14:05 8.20 8.21 8.19 8.19 127.5K
14:10 8.19 8.20 8.19 8.19 117.8K
14:15 8.18 8.19 8.16 8.17 154.5K
14:20 8.18 8.19 8.16 8.19 150.3K
14:25 8.19 8.19 8.16 8.17 195.0K
14:30 8.17 8.19 8.17 8.18 51.1K
14:35 8.17 8.20 8.16 8.18 239.5K
14:40 8.19 8.21 8.18 8.19 138.0K
14:45 8.18 8.22 8.18 8.21 117.7K
14:50 8.22 8.23 8.21 8.23 64.7K
14:55 8.22 8.23 8.20 8.20 53.0K
15:00 8.21 8.21 8.19 8.20 115.6K
15:05 8.21 8.21 8.19 8.19 83.1K
15:10 8.20 8.20 8.19 8.20 14.4K
15:15 8.19 8.20 8.17 8.18 432.2K
15:20 8.17 8.18 8.15 8.17 171.0K
15:25 8.17 8.17 8.16 8.17 98.2K
15:30 8.18 8.18 8.16 8.17 86.5K
15:35 8.16 8.18 8.16 8.16 154.1K
15:40 8.17 8.18 8.14 8.17 454.1K
15:45 8.16 8.18 8.16 8.18 140.9K
15:50 8.18 8.18 8.15 8.16 50.9K
15:55 8.15 8.16 8.15 8.15 57.4K
16:00 8.16 8.17 8.14 8.15 138.5K
16:05 8.14 8.15 8.13 8.15 108.0K
16:10 8.15 8.16 8.14 8.15 111.4K
16:15 8.15 8.16 8.14 8.14 59.8K
16:20 8.16 8.17 8.14 8.16 285.7K
16:25 8.15 8.16 8.14 8.15 108.1K
16:30 8.14 8.17 8.14 8.17 164.6K
16:35 8.18 8.19 8.17 8.19 231.8K
16:40 8.20 8.20 8.17 8.18 172.0K
16:45 8.18 8.18 8.17 8.18 152.7K
16:50 8.18 8.18 8.17 8.17 79.9K
16:55 8.15 8.15 8.15 8.15 1,067.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available