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 7.91 7.93 7.91 7.92 100.3K
10:05 7.92 7.92 7.83 7.88 656.2K
10:10 7.88 7.90 7.83 7.85 869.4K
10:15 7.87 7.87 7.80 7.80 610.6K
10:20 7.80 7.82 7.77 7.77 221.8K
10:25 7.77 7.77 7.74 7.75 290.9K
10:30 7.75 7.80 7.73 7.80 583.6K
10:35 7.79 7.80 7.68 7.68 538.1K
10:40 7.68 7.70 7.65 7.65 517.6K
10:45 7.67 7.67 7.61 7.61 632.2K
10:50 7.62 7.63 7.57 7.58 939.3K
10:55 7.59 7.62 7.54 7.60 705.9K
11:00 7.60 7.63 7.59 7.59 858.2K
11:05 7.59 7.60 7.57 7.57 240.8K
11:10 7.57 7.61 7.57 7.58 515.5K
11:15 7.58 7.59 7.53 7.53 458.9K
11:20 7.53 7.56 7.53 7.53 255.5K
11:25 7.53 7.53 7.48 7.49 822.9K
11:30 7.49 7.51 7.47 7.48 586.0K
11:35 7.49 7.50 7.46 7.49 525.7K
11:40 7.49 7.52 7.49 7.50 366.4K
11:45 7.50 7.51 7.48 7.48 367.1K
11:50 7.48 7.49 7.44 7.44 810.0K
11:55 7.44 7.45 7.42 7.45 327.5K
12:00 7.44 7.46 7.42 7.46 569.5K
12:05 7.46 7.48 7.45 7.47 389.0K
12:10 7.45 7.46 7.44 7.45 170.9K
12:15 7.45 7.45 7.43 7.45 275.2K
12:20 7.44 7.47 7.44 7.47 333.7K
12:25 7.46 7.47 7.44 7.45 223.5K
12:30 7.45 7.46 7.45 7.46 92.3K
12:35 7.46 7.48 7.46 7.48 132.8K
12:40 7.48 7.48 7.46 7.47 149.2K
12:45 7.47 7.48 7.46 7.47 215.6K
12:50 7.47 7.48 7.46 7.48 214.9K
12:55 7.48 7.49 7.47 7.49 78.4K
13:00 7.49 7.52 7.48 7.52 401.0K
13:05 7.51 7.53 7.50 7.51 220.2K
13:10 7.51 7.52 7.49 7.50 172.0K
13:15 7.50 7.51 7.49 7.51 219.4K
13:20 7.51 7.53 7.51 7.53 220.5K
13:25 7.53 7.54 7.51 7.52 178.7K
13:30 7.51 7.53 7.51 7.52 200.8K
13:35 7.52 7.53 7.51 7.52 145.6K
13:40 7.51 7.52 7.49 7.50 158.1K
13:45 7.50 7.50 7.44 7.46 513.7K
13:50 7.46 7.46 7.42 7.43 383.4K
13:55 7.43 7.45 7.43 7.44 266.8K
14:00 7.44 7.48 7.44 7.47 601.4K
14:05 7.48 7.49 7.47 7.48 381.1K
14:10 7.48 7.51 7.48 7.50 669.8K
14:15 7.49 7.49 7.45 7.46 413.9K
14:20 7.46 7.46 7.43 7.44 283.0K
14:25 7.44 7.46 7.43 7.46 275.0K
14:30 7.46 7.46 7.44 7.45 350.5K
14:35 7.45 7.46 7.39 7.40 1,335.5K
14:40 7.39 7.41 7.39 7.39 546.9K
14:45 7.40 7.42 7.39 7.41 369.1K
14:50 7.41 7.42 7.39 7.40 326.4K
14:55 7.40 7.42 7.40 7.41 204.0K
15:00 7.41 7.42 7.40 7.41 184.6K
15:05 7.41 7.41 7.39 7.40 194.5K
15:10 7.39 7.41 7.38 7.41 312.2K
15:15 7.41 7.42 7.40 7.42 543.3K
15:20 7.42 7.42 7.41 7.41 290.3K
15:25 7.41 7.42 7.40 7.42 509.1K
15:30 7.42 7.44 7.41 7.44 407.7K
15:35 7.44 7.45 7.42 7.43 225.1K
15:40 7.43 7.43 7.41 7.42 218.5K
15:45 7.42 7.42 7.41 7.42 270.9K
15:50 7.42 7.42 7.40 7.40 281.0K
15:55 7.39 7.40 7.38 7.38 569.9K
16:00 7.39 7.39 7.37 7.39 449.5K
16:05 7.38 7.39 7.37 7.38 280.4K
16:10 7.38 7.39 7.37 7.38 375.5K
16:15 7.38 7.39 7.36 7.37 432.7K
16:20 7.37 7.37 7.36 7.36 145.1K
16:25 7.37 7.37 7.34 7.34 661.0K
16:30 7.35 7.35 7.32 7.33 525.4K
16:35 7.33 7.34 7.32 7.34 491.7K
16:40 7.33 7.34 7.30 7.31 848.4K
16:45 7.31 7.33 7.30 7.32 655.1K
16:50 7.33 7.33 7.33 7.33 5.9K
16:55 7.28 7.28 7.28 7.28 9,225.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available