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 8.16 8.14 8.16 60.4K
10:05 8.16 8.18 8.14 8.14 304.4K
10:10 8.14 8.20 8.13 8.14 264.2K
10:15 8.15 8.15 8.09 8.10 293.7K
10:20 8.09 8.10 8.07 8.07 120.6K
10:25 8.07 8.11 8.06 8.10 92.6K
10:30 8.09 8.15 8.09 8.14 304.3K
10:35 8.13 8.15 8.12 8.14 149.4K
10:40 8.15 8.17 8.14 8.14 136.2K
10:45 8.16 8.20 8.14 8.19 195.9K
10:50 8.19 8.22 8.17 8.21 208.4K
10:55 8.22 8.24 8.22 8.24 301.9K
11:00 8.23 8.31 8.23 8.31 328.7K
11:05 8.31 8.36 8.30 8.35 709.9K
11:10 8.34 8.35 8.32 8.32 230.1K
11:15 8.32 8.33 8.27 8.27 178.7K
11:20 8.28 8.30 8.26 8.29 195.0K
11:25 8.28 8.32 8.28 8.31 159.3K
11:30 8.31 8.32 8.29 8.31 157.2K
11:35 8.31 8.31 8.28 8.30 74.8K
11:40 8.31 8.31 8.28 8.30 75.4K
11:45 8.30 8.30 8.28 8.29 108.9K
11:50 8.30 8.32 8.29 8.30 119.0K
11:55 8.31 8.31 8.29 8.29 30.2K
12:00 8.29 8.30 8.25 8.25 106.6K
12:05 8.25 8.28 8.25 8.28 181.2K
12:10 8.28 8.29 8.26 8.29 77.1K
12:15 8.29 8.32 8.28 8.32 158.6K
12:20 8.31 8.32 8.30 8.32 104.4K
12:25 8.32 8.32 8.30 8.31 29.0K
12:30 8.31 8.32 8.29 8.32 140.4K
12:35 8.32 8.33 8.29 8.30 108.4K
12:40 8.31 8.31 8.29 8.30 71.9K
12:45 8.31 8.31 8.30 8.30 29.4K
12:50 8.30 8.31 8.29 8.31 37.7K
12:55 8.31 8.31 8.30 8.30 13.8K
13:00 8.30 8.32 8.30 8.31 135.6K
13:05 8.32 8.33 8.30 8.33 127.8K
13:10 8.33 8.33 8.30 8.31 56.0K
13:15 8.31 8.33 8.30 8.32 84.8K
13:20 8.31 8.32 8.27 8.27 136.3K
13:25 8.27 8.29 8.27 8.27 85.8K
13:30 8.28 8.29 8.27 8.28 51.3K
13:35 8.27 8.27 8.23 8.27 153.6K
13:40 8.27 8.28 8.26 8.27 62.6K
13:45 8.28 8.29 8.27 8.28 51.1K
13:50 8.28 8.28 8.27 8.28 24.5K
13:55 8.28 8.29 8.27 8.29 45.7K
14:00 8.29 8.29 8.28 8.29 53.3K
14:05 8.29 8.30 8.28 8.30 127.7K
14:10 8.30 8.30 8.28 8.30 147.2K
14:15 8.30 8.30 8.28 8.28 103.9K
14:20 8.28 8.28 8.27 8.27 19.0K
14:25 8.27 8.27 8.26 8.27 55.7K
14:30 8.26 8.27 8.25 8.26 65.7K
14:35 8.25 8.26 8.23 8.25 246.9K
14:40 8.24 8.26 8.24 8.26 156.6K
14:45 8.26 8.28 8.25 8.27 122.6K
14:50 8.28 8.28 8.26 8.27 36.1K
14:55 8.26 8.28 8.26 8.27 71.6K
15:00 8.27 8.28 8.25 8.25 108.6K
15:05 8.25 8.26 8.22 8.25 86.8K
15:10 8.25 8.26 8.24 8.26 106.8K
15:15 8.26 8.26 8.24 8.25 183.0K
15:20 8.25 8.26 8.24 8.26 118.8K
15:25 8.25 8.28 8.25 8.27 77.2K
15:30 8.28 8.30 8.26 8.28 207.1K
15:35 8.28 8.29 8.27 8.29 53.3K
15:40 8.28 8.29 8.26 8.27 310.9K
15:45 8.28 8.28 8.26 8.26 75.7K
15:50 8.27 8.28 8.26 8.28 114.1K
15:55 8.27 8.29 8.27 8.28 260.5K
16:00 8.29 8.29 8.27 8.28 40.5K
16:05 8.28 8.29 8.26 8.28 118.1K
16:10 8.28 8.29 8.28 8.28 47.6K
16:15 8.28 8.30 8.26 8.26 815.2K
16:20 8.26 8.27 8.25 8.25 431.0K
16:25 8.26 8.26 8.24 8.24 289.1K
16:30 8.25 8.25 8.23 8.23 121.9K
16:35 8.23 8.27 8.22 8.26 588.3K
16:40 8.27 8.28 8.26 8.27 155.8K
16:45 8.27 8.28 8.26 8.26 142.6K
16:50 8.27 8.28 8.26 8.27 145.6K
16:55 8.26 8.26 8.26 8.26 1,008.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available