COSAN ON

CSAN3
🏛️ brazil →
6.16
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 8.45 8.45 8.42 8.42 39.8K
10:05 8.40 8.41 8.36 8.36 82.2K
10:10 8.37 8.39 8.34 8.37 92.4K
10:15 8.38 8.40 8.36 8.38 194.6K
10:20 8.38 8.39 8.36 8.37 56.7K
10:25 8.37 8.41 8.36 8.39 157.1K
10:30 8.38 8.38 8.34 8.36 255.5K
10:35 8.36 8.37 8.34 8.35 229.9K
10:40 8.35 8.39 8.35 8.37 244.8K
10:45 8.37 8.38 8.36 8.36 197.0K
10:50 8.35 8.36 8.32 8.32 219.1K
10:55 8.33 8.36 8.32 8.34 91.5K
11:00 8.34 8.35 8.31 8.32 161.2K
11:05 8.32 8.32 8.30 8.31 105.1K
11:10 8.32 8.33 8.31 8.33 136.3K
11:15 8.33 8.34 8.31 8.33 165.4K
11:20 8.33 8.33 8.26 8.27 349.6K
11:25 8.27 8.28 8.26 8.28 103.1K
11:30 8.27 8.28 8.23 8.26 722.2K
11:35 8.24 8.29 8.24 8.29 249.9K
11:40 8.29 8.29 8.25 8.26 211.6K
11:45 8.25 8.29 8.25 8.28 39.8K
11:50 8.29 8.29 8.26 8.26 115.7K
11:55 8.26 8.28 8.26 8.27 48.2K
12:00 8.26 8.28 8.26 8.27 63.0K
12:05 8.27 8.27 8.23 8.24 142.5K
12:10 8.25 8.25 8.23 8.23 100.2K
12:15 8.24 8.24 8.21 8.21 148.8K
12:20 8.21 8.21 8.20 8.20 137.8K
12:25 8.20 8.21 8.18 8.18 219.6K
12:30 8.18 8.20 8.18 8.20 41.6K
12:35 8.20 8.20 8.17 8.18 109.9K
12:40 8.18 8.19 8.18 8.18 52.8K
12:45 8.19 8.19 8.17 8.18 100.6K
12:50 8.19 8.21 8.18 8.21 135.0K
12:55 8.21 8.22 8.19 8.20 185.0K
13:00 8.20 8.23 8.19 8.21 193.7K
13:05 8.22 8.22 8.21 8.22 46.7K
13:10 8.22 8.23 8.21 8.22 51.1K
13:15 8.21 8.22 8.21 8.22 12.5K
13:20 8.22 8.22 8.20 8.20 45.7K
13:25 8.20 8.21 8.19 8.19 82.2K
13:30 8.19 8.20 8.18 8.18 114.2K
13:35 8.18 8.19 8.17 8.18 220.5K
13:40 8.18 8.19 8.18 8.18 55.5K
13:45 8.17 8.18 8.15 8.16 155.7K
13:50 8.17 8.18 8.14 8.15 308.1K
13:55 8.15 8.17 8.14 8.17 61.7K
14:00 8.17 8.20 8.16 8.20 254.6K
14:05 8.20 8.20 8.18 8.19 72.8K
14:10 8.19 8.19 8.17 8.17 90.4K
14:15 8.17 8.18 8.17 8.18 55.2K
14:20 8.17 8.20 8.17 8.19 168.7K
14:25 8.19 8.23 8.19 8.20 287.8K
14:30 8.20 8.21 8.19 8.20 76.2K
14:35 8.20 8.20 8.19 8.20 15.7K
14:40 8.19 8.22 8.19 8.21 130.8K
14:45 8.22 8.22 8.18 8.19 129.7K
14:50 8.19 8.19 8.18 8.19 20.8K
14:55 8.19 8.19 8.17 8.17 104.1K
15:00 8.17 8.18 8.17 8.18 124.4K
15:05 8.17 8.19 8.17 8.19 49.1K
15:10 8.18 8.20 8.18 8.19 100.2K
15:15 8.18 8.19 8.17 8.17 95.7K
15:20 8.17 8.19 8.16 8.17 124.0K
15:25 8.18 8.18 8.15 8.15 171.6K
15:30 8.15 8.16 8.15 8.16 119.2K
15:35 8.17 8.17 8.15 8.16 63.0K
15:40 8.15 8.17 8.14 8.16 248.2K
15:45 8.15 8.17 8.15 8.16 59.8K
15:50 8.17 8.17 8.15 8.15 111.0K
15:55 8.15 8.16 8.15 8.16 36.9K
16:00 8.16 8.16 8.15 8.16 122.1K
16:05 8.17 8.17 8.13 8.16 290.4K
16:10 8.15 8.16 8.14 8.15 133.9K
16:15 8.15 8.15 8.13 8.14 163.8K
16:20 8.14 8.14 8.12 8.14 114.8K
16:25 8.13 8.14 8.12 8.12 212.7K
16:30 8.13 8.14 8.12 8.14 157.9K
16:35 8.14 8.16 8.13 8.16 205.4K
16:40 8.16 8.16 8.13 8.14 218.2K
16:45 8.14 8.15 8.13 8.13 542.4K
16:50 8.13 8.14 8.12 8.13 181.4K
16:55 8.13 8.13 8.12 8.12 1,245.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available