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 8.21 8.23 8.20 8.21 117.0K
10:05 8.22 8.22 8.18 8.20 156.3K
10:10 8.20 8.24 8.20 8.22 111.9K
10:15 8.22 8.22 8.19 8.20 87.6K
10:20 8.19 8.22 8.19 8.19 207.5K
10:25 8.19 8.25 8.19 8.25 79.7K
10:30 8.25 8.25 8.22 8.23 53.6K
10:35 8.24 8.27 8.23 8.25 127.5K
10:40 8.25 8.28 8.25 8.28 37.4K
10:45 8.28 8.30 8.25 8.25 239.6K
10:50 8.25 8.29 8.25 8.28 40.7K
10:55 8.28 8.30 8.27 8.28 116.6K
11:00 8.29 8.30 8.27 8.27 166.8K
11:05 8.28 8.28 8.26 8.26 41.4K
11:10 8.27 8.27 8.24 8.26 101.7K
11:15 8.25 8.31 8.25 8.30 56.0K
11:20 8.30 8.34 8.30 8.33 444.3K
11:25 8.33 8.36 8.32 8.35 190.5K
11:30 8.35 8.35 8.33 8.35 111.4K
11:35 8.34 8.38 8.34 8.35 241.7K
11:40 8.37 8.39 8.35 8.35 124.3K
11:45 8.36 8.36 8.33 8.33 78.8K
11:50 8.33 8.35 8.25 8.27 305.9K
11:55 8.28 8.29 8.25 8.26 122.8K
12:00 8.26 8.26 8.23 8.26 238.2K
12:05 8.26 8.28 8.25 8.28 33.9K
12:10 8.27 8.27 8.23 8.25 54.8K
12:15 8.25 8.26 8.23 8.25 43.3K
12:20 8.25 8.26 8.23 8.23 45.1K
12:25 8.24 8.24 8.22 8.22 34.3K
12:30 8.23 8.24 8.22 8.24 51.2K
12:35 8.24 8.25 8.23 8.24 22.4K
12:40 8.24 8.26 8.23 8.25 36.9K
12:45 8.26 8.27 8.25 8.27 22.0K
12:50 8.26 8.28 8.25 8.26 67.7K
12:55 8.27 8.27 8.25 8.26 23.5K
13:00 8.26 8.28 8.25 8.27 37.7K
13:05 8.27 8.28 8.26 8.28 17.5K
13:10 8.28 8.28 8.25 8.25 58.6K
13:15 8.26 8.27 8.25 8.26 45.0K
13:20 8.26 8.26 8.23 8.25 150.3K
13:25 8.26 8.26 8.23 8.26 64.7K
13:30 8.26 8.26 8.25 8.25 72.9K
13:35 8.26 8.26 8.25 8.26 71.9K
13:40 8.26 8.26 8.24 8.25 38.7K
13:45 8.25 8.26 8.24 8.24 41.7K
13:50 8.24 8.26 8.24 8.24 40.2K
13:55 8.23 8.25 8.23 8.24 112.4K
14:00 8.24 8.26 8.23 8.26 86.2K
14:05 8.26 8.28 8.25 8.27 241.1K
14:10 8.28 8.28 8.27 8.27 140.3K
14:15 8.28 8.28 8.27 8.27 111.6K
14:20 8.27 8.28 8.25 8.25 79.6K
14:25 8.25 8.26 8.25 8.25 16.4K
14:30 8.24 8.27 8.24 8.27 40.5K
14:35 8.26 8.27 8.25 8.25 9.9K
14:40 8.26 8.26 8.20 8.23 581.5K
14:45 8.23 8.25 8.21 8.22 135.3K
14:50 8.24 8.24 8.22 8.23 35.2K
14:55 8.23 8.24 8.22 8.23 45.0K
15:00 8.22 8.24 8.22 8.23 55.7K
15:05 8.23 8.23 8.22 8.23 25.5K
15:10 8.23 8.24 8.23 8.24 66.0K
15:15 8.24 8.24 8.22 8.23 61.7K
15:20 8.23 8.24 8.22 8.23 63.0K
15:25 8.23 8.24 8.22 8.23 68.9K
15:30 8.23 8.23 8.22 8.23 74.6K
15:35 8.23 8.23 8.22 8.23 72.3K
15:40 8.22 8.23 8.22 8.23 67.2K
15:45 8.22 8.23 8.22 8.22 29.1K
15:50 8.23 8.23 8.20 8.23 279.5K
15:55 8.23 8.23 8.21 8.23 238.8K
16:00 8.22 8.26 8.22 8.25 189.5K
16:05 8.26 8.26 8.25 8.25 46.7K
16:10 8.26 8.26 8.25 8.25 32.7K
16:15 8.25 8.26 8.25 8.26 82.0K
16:20 8.25 8.26 8.24 8.24 55.4K
16:25 8.24 8.25 8.24 8.24 120.4K
16:30 8.24 8.25 8.24 8.25 214.3K
16:35 8.25 8.25 8.24 8.25 2,481.1K
16:40 8.25 8.28 8.24 8.27 237.8K
16:45 8.28 8.29 8.27 8.28 163.0K
16:50 8.27 8.29 8.26 8.27 132.5K
16:55 8.24 8.24 8.24 8.24 832.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available