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 8.19 8.20 8.17 8.18 218.5K
10:10 8.18 8.21 8.15 8.20 238.5K
10:15 8.20 8.22 8.16 8.18 134.0K
10:20 8.18 8.20 8.14 8.17 196.3K
10:25 8.17 8.20 8.17 8.19 244.7K
10:30 8.17 8.20 8.16 8.17 103.4K
10:35 8.16 8.20 8.15 8.20 226.2K
10:40 8.19 8.23 8.18 8.22 118.4K
10:45 8.22 8.24 8.19 8.22 187.5K
10:50 8.23 8.27 8.22 8.27 197.5K
10:55 8.26 8.30 8.26 8.30 178.5K
11:00 8.30 8.33 8.29 8.30 129.4K
11:05 8.32 8.34 8.32 8.33 77.3K
11:10 8.32 8.33 8.29 8.32 83.1K
11:15 8.32 8.36 8.32 8.32 129.4K
11:20 8.32 8.32 8.26 8.29 63.4K
11:25 8.29 8.32 8.27 8.32 138.6K
11:30 8.32 8.33 8.29 8.32 165.7K
11:35 8.32 8.33 8.30 8.30 44.7K
11:40 8.30 8.31 8.28 8.29 66.5K
11:45 8.29 8.30 8.27 8.29 67.7K
11:50 8.29 8.30 8.26 8.27 160.3K
11:55 8.26 8.27 8.23 8.24 47.5K
12:00 8.24 8.24 8.18 8.19 132.1K
12:05 8.20 8.20 8.17 8.17 91.3K
12:10 8.17 8.18 8.16 8.18 135.7K
12:15 8.18 8.21 8.17 8.20 97.2K
12:20 8.20 8.23 8.19 8.23 42.8K
12:25 8.22 8.23 8.21 8.21 22.6K
12:30 8.21 8.21 8.20 8.21 24.4K
12:35 8.21 8.22 8.21 8.22 77.7K
12:40 8.23 8.27 8.23 8.25 180.5K
12:45 8.25 8.26 8.24 8.24 33.6K
12:50 8.24 8.27 8.24 8.27 46.5K
12:55 8.26 8.26 8.24 8.25 8.5K
13:00 8.24 8.26 8.24 8.25 47.1K
13:05 8.25 8.25 8.23 8.25 28.8K
13:10 8.24 8.25 8.23 8.23 66.0K
13:15 8.23 8.25 8.23 8.24 13.1K
13:20 8.24 8.25 8.22 8.25 62.3K
13:25 8.24 8.25 8.23 8.25 27.7K
13:30 8.24 8.26 8.24 8.25 25.1K
13:35 8.25 8.25 8.24 8.24 36.2K
13:40 8.24 8.25 8.23 8.25 78.3K
13:45 8.24 8.26 8.24 8.26 29.6K
13:50 8.27 8.28 8.26 8.28 143.1K
13:55 8.28 8.28 8.26 8.27 32.4K
14:00 8.27 8.28 8.26 8.26 85.4K
14:05 8.27 8.27 8.24 8.25 138.5K
14:10 8.25 8.27 8.25 8.27 103.0K
14:15 8.26 8.29 8.26 8.27 211.1K
14:20 8.27 8.31 8.27 8.30 168.8K
14:25 8.31 8.31 8.30 8.30 54.5K
14:30 8.30 8.30 8.28 8.29 65.9K
14:35 8.28 8.29 8.27 8.28 71.8K
14:40 8.28 8.29 8.28 8.29 42.2K
14:45 8.30 8.30 8.27 8.27 76.9K
14:50 8.29 8.29 8.25 8.25 32.9K
14:55 8.25 8.28 8.25 8.27 67.3K
15:00 8.26 8.27 8.24 8.24 55.5K
15:05 8.24 8.26 8.24 8.25 51.7K
15:10 8.25 8.25 8.22 8.22 36.5K
15:15 8.23 8.23 8.20 8.21 68.2K
15:20 8.21 8.22 8.21 8.21 35.9K
15:25 8.21 8.23 8.21 8.21 33.1K
15:30 8.21 8.23 8.20 8.21 49.5K
15:35 8.21 8.22 8.21 8.22 16.9K
15:40 8.21 8.22 8.21 8.21 17.7K
15:45 8.21 8.24 8.21 8.23 69.3K
15:50 8.24 8.24 8.23 8.23 72.3K
15:55 8.23 8.25 8.22 8.22 68.8K
16:00 8.23 8.23 8.21 8.22 60.2K
16:05 8.22 8.23 8.21 8.22 67.2K
16:10 8.22 8.23 8.22 8.22 8.8K
16:15 8.22 8.23 8.21 8.22 55.3K
16:20 8.23 8.23 8.20 8.21 314.9K
16:25 8.22 8.23 8.21 8.21 64.2K
16:30 8.21 8.22 8.19 8.21 323.6K
16:35 8.21 8.23 8.20 8.23 182.8K
16:40 8.23 8.24 8.22 8.23 118.0K
16:45 8.24 8.25 8.22 8.24 103.7K
16:50 8.23 8.28 8.23 8.27 216.2K
16:55 8.25 8.25 8.25 8.25 828.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available