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 8.25 8.25 8.23 8.25 153.8K
10:10 8.25 8.30 8.25 8.26 262.8K
10:15 8.25 8.26 8.24 8.26 152.3K
10:20 8.26 8.28 8.25 8.27 88.8K
10:25 8.27 8.30 8.26 8.28 265.9K
10:30 8.28 8.38 8.27 8.38 516.7K
10:35 8.38 8.39 8.36 8.36 664.3K
10:40 8.37 8.39 8.35 8.38 297.3K
10:45 8.37 8.39 8.37 8.39 351.2K
10:50 8.39 8.46 8.39 8.44 798.6K
10:55 8.44 8.46 8.42 8.44 506.2K
11:00 8.44 8.45 8.42 8.42 169.9K
11:05 8.42 8.44 8.41 8.41 94.4K
11:10 8.41 8.41 8.40 8.40 97.6K
11:15 8.40 8.42 8.37 8.42 553.6K
11:20 8.42 8.44 8.41 8.42 304.7K
11:25 8.42 8.42 8.39 8.40 241.2K
11:30 8.40 8.40 8.38 8.40 126.9K
11:35 8.40 8.42 8.39 8.42 325.5K
11:40 8.42 8.43 8.41 8.43 61.4K
11:45 8.42 8.44 8.41 8.43 96.6K
11:50 8.43 8.44 8.42 8.43 100.3K
11:55 8.44 8.44 8.42 8.44 97.4K
12:00 8.44 8.44 8.42 8.43 46.2K
12:05 8.42 8.43 8.41 8.42 49.6K
12:10 8.42 8.42 8.40 8.41 56.2K
12:15 8.40 8.43 8.40 8.42 89.8K
12:20 8.42 8.44 8.40 8.44 106.5K
12:25 8.44 8.44 8.42 8.44 69.3K
12:30 8.45 8.45 8.43 8.45 123.6K
12:35 8.45 8.45 8.42 8.44 83.7K
12:40 8.44 8.45 8.43 8.45 100.9K
12:45 8.45 8.47 8.44 8.47 362.1K
12:50 8.47 8.47 8.44 8.46 242.6K
12:55 8.47 8.47 8.44 8.45 78.5K
13:00 8.45 8.46 8.44 8.46 109.3K
13:05 8.45 8.47 8.44 8.46 88.2K
13:10 8.46 8.47 8.45 8.47 56.6K
13:15 8.47 8.48 8.45 8.47 171.4K
13:20 8.47 8.51 8.46 8.51 448.0K
13:25 8.51 8.51 8.49 8.50 65.3K
13:30 8.50 8.52 8.50 8.52 109.2K
13:35 8.52 8.53 8.51 8.51 110.2K
13:40 8.52 8.53 8.49 8.50 228.5K
13:45 8.50 8.51 8.48 8.48 84.8K
13:50 8.49 8.51 8.47 8.48 164.5K
13:55 8.48 8.48 8.47 8.48 81.8K
14:00 8.48 8.48 8.47 8.48 58.2K
14:05 8.48 8.48 8.46 8.47 78.9K
14:10 8.47 8.47 8.46 8.46 45.5K
14:15 8.47 8.47 8.44 8.45 78.1K
14:20 8.45 8.45 8.43 8.43 116.3K
14:25 8.44 8.45 8.43 8.45 94.3K
14:30 8.45 8.45 8.44 8.45 80.7K
14:35 8.45 8.46 8.44 8.46 182.7K
14:40 8.46 8.46 8.45 8.46 62.2K
14:45 8.45 8.49 8.45 8.49 229.3K
14:50 8.48 8.50 8.47 8.48 238.5K
14:55 8.49 8.49 8.45 8.46 418.2K
15:00 8.45 8.49 8.45 8.48 114.3K
15:05 8.49 8.49 8.47 8.48 90.4K
15:10 8.48 8.49 8.47 8.49 59.4K
15:15 8.49 8.50 8.48 8.49 74.4K
15:20 8.49 8.50 8.48 8.49 75.6K
15:25 8.49 8.49 8.46 8.46 97.2K
15:30 8.47 8.47 8.46 8.47 51.4K
15:35 8.47 8.48 8.46 8.48 113.2K
15:40 8.48 8.48 8.46 8.48 72.5K
15:45 8.48 8.48 8.47 8.48 60.4K
15:50 8.48 8.48 8.45 8.45 61.2K
15:55 8.46 8.46 8.43 8.43 108.9K
16:00 8.44 8.45 8.43 8.43 96.1K
16:05 8.43 8.45 8.43 8.44 96.4K
16:10 8.44 8.44 8.43 8.43 99.4K
16:15 8.44 8.44 8.42 8.42 78.8K
16:20 8.43 8.44 8.42 8.44 123.6K
16:25 8.44 8.44 8.43 8.44 124.0K
16:30 8.43 8.44 8.42 8.43 156.3K
16:35 8.43 8.44 8.42 8.43 116.2K
16:40 8.44 8.45 8.43 8.44 226.6K
16:45 8.44 8.44 8.42 8.43 319.5K
16:50 8.43 8.45 8.41 8.44 489.8K
16:55 8.44 8.44 8.44 8.44 976.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available