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 8.66 8.68 8.65 8.67 127.4K
10:05 8.66 8.72 8.66 8.69 257.9K
10:10 8.70 8.70 8.63 8.63 386.2K
10:15 8.63 8.70 8.60 8.69 179.6K
10:20 8.69 8.71 8.67 8.69 118.9K
10:25 8.69 8.73 8.68 8.70 424.6K
10:30 8.71 8.72 8.69 8.70 105.5K
10:35 8.70 8.70 8.66 8.67 276.5K
10:40 8.67 8.67 8.63 8.65 321.5K
10:45 8.67 8.67 8.65 8.66 145.9K
10:50 8.66 8.71 8.64 8.70 524.1K
10:55 8.70 8.72 8.69 8.71 214.4K
11:00 8.69 8.72 8.69 8.71 172.1K
11:05 8.72 8.74 8.70 8.73 278.8K
11:10 8.73 8.76 8.73 8.75 599.8K
11:15 8.76 8.78 8.75 8.77 218.7K
11:20 8.77 8.78 8.73 8.74 228.2K
11:25 8.73 8.78 8.73 8.74 140.0K
11:30 8.73 8.75 8.71 8.72 122.1K
11:35 8.72 8.72 8.70 8.72 229.9K
11:40 8.72 8.73 8.66 8.66 140.4K
11:45 8.66 8.68 8.64 8.64 435.4K
11:50 8.64 8.65 8.60 8.63 385.5K
11:55 8.62 8.63 8.58 8.59 188.1K
12:00 8.58 8.60 8.57 8.58 176.0K
12:05 8.58 8.60 8.57 8.58 140.2K
12:10 8.58 8.62 8.58 8.60 386.4K
12:15 8.60 8.61 8.53 8.53 265.4K
12:20 8.53 8.56 8.52 8.54 392.9K
12:25 8.53 8.53 8.50 8.51 149.8K
12:30 8.51 8.52 8.49 8.49 85.7K
12:35 8.49 8.51 8.48 8.50 88.3K
12:40 8.51 8.51 8.48 8.49 50.1K
12:45 8.49 8.50 8.46 8.47 235.6K
12:50 8.48 8.50 8.47 8.49 133.4K
12:55 8.48 8.50 8.46 8.49 71.2K
13:00 8.49 8.49 8.48 8.48 34.4K
13:05 8.48 8.50 8.48 8.49 35.5K
13:10 8.50 8.50 8.46 8.47 70.0K
13:15 8.47 8.48 8.45 8.45 240.3K
13:20 8.46 8.47 8.44 8.44 99.7K
13:25 8.44 8.45 8.43 8.43 119.3K
13:30 8.45 8.46 8.43 8.45 92.1K
13:35 8.45 8.46 8.43 8.45 46.8K
13:40 8.45 8.45 8.43 8.43 136.9K
13:45 8.44 8.45 8.42 8.44 94.1K
13:50 8.44 8.46 8.43 8.45 130.8K
13:55 8.45 8.46 8.43 8.46 60.3K
14:00 8.44 8.46 8.43 8.44 68.2K
14:05 8.44 8.45 8.43 8.44 71.6K
14:10 8.45 8.45 8.44 8.45 44.1K
14:15 8.44 8.45 8.43 8.44 61.8K
14:20 8.44 8.45 8.43 8.44 48.7K
14:25 8.45 8.46 8.43 8.45 146.0K
14:30 8.45 8.45 8.42 8.42 136.5K
14:35 8.43 8.46 8.42 8.46 210.8K
14:40 8.46 8.46 8.43 8.43 120.3K
14:45 8.44 8.44 8.42 8.42 96.1K
14:50 8.43 8.43 8.39 8.39 133.4K
14:55 8.40 8.40 8.39 8.40 91.5K
15:00 8.40 8.40 8.37 8.37 155.6K
15:05 8.38 8.38 8.36 8.38 194.2K
15:10 8.38 8.38 8.37 8.38 44.4K
15:15 8.38 8.38 8.37 8.38 63.1K
15:20 8.37 8.39 8.36 8.37 92.0K
15:25 8.37 8.38 8.36 8.38 259.8K
15:30 8.39 8.40 8.37 8.39 97.1K
15:35 8.39 8.39 8.37 8.37 59.6K
15:40 8.38 8.38 8.34 8.36 395.4K
15:45 8.36 8.36 8.34 8.36 100.3K
15:50 8.36 8.36 8.35 8.35 102.3K
15:55 8.36 8.36 8.34 8.34 94.7K
16:00 8.35 8.35 8.34 8.35 51.6K
16:05 8.35 8.36 8.34 8.34 181.7K
16:10 8.35 8.35 8.32 8.33 142.5K
16:15 8.34 8.34 8.33 8.34 41.3K
16:20 8.34 8.35 8.33 8.34 93.6K
16:25 8.34 8.35 8.33 8.34 113.2K
16:30 8.34 8.34 8.31 8.32 205.7K
16:35 8.33 8.36 8.31 8.36 643.9K
16:40 8.35 8.36 8.33 8.34 246.0K
16:45 8.35 8.35 8.33 8.33 381.4K
16:50 8.32 8.34 8.30 8.32 668.3K
16:55 8.31 8.31 8.31 8.31 1,457.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available