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 7.07 7.10 7.06 7.10 103.9K
10:05 7.09 7.11 7.06 7.09 138.7K
10:10 7.10 7.16 7.09 7.15 159.5K
10:15 7.14 7.16 7.13 7.14 163.0K
10:20 7.14 7.15 7.09 7.11 411.5K
10:25 7.10 7.13 7.09 7.10 201.3K
10:30 7.10 7.11 7.07 7.09 229.7K
10:35 7.08 7.08 7.02 7.04 268.1K
10:40 7.03 7.04 7.01 7.01 205.9K
10:45 7.01 7.07 7.00 7.07 309.7K
10:50 7.07 7.07 7.06 7.06 119.7K
10:55 7.06 7.07 7.05 7.05 103.3K
11:00 7.06 7.07 7.04 7.05 171.6K
11:05 7.04 7.05 7.01 7.03 426.7K
11:10 7.04 7.06 7.04 7.04 67.0K
11:15 7.05 7.08 7.04 7.07 131.7K
11:20 7.08 7.09 7.07 7.09 264.7K
11:25 7.08 7.09 7.06 7.08 60.4K
11:30 7.08 7.10 7.08 7.10 91.8K
11:35 7.10 7.11 7.09 7.10 82.1K
11:40 7.10 7.11 7.09 7.09 70.0K
11:45 7.10 7.10 7.08 7.08 151.7K
11:50 7.08 7.09 7.05 7.05 159.4K
11:55 7.05 7.07 7.04 7.05 92.1K
12:00 7.05 7.06 7.03 7.04 133.2K
12:05 7.04 7.04 7.01 7.02 199.1K
12:10 7.02 7.03 7.01 7.03 207.0K
12:15 7.02 7.03 7.02 7.03 59.0K
12:20 7.03 7.03 6.98 6.98 849.3K
12:25 6.98 7.00 6.98 6.99 107.0K
12:30 6.98 7.00 6.98 6.99 79.0K
12:35 7.00 7.00 6.96 6.98 300.0K
12:40 6.98 7.00 6.98 6.99 101.6K
12:45 6.99 7.01 6.99 7.00 61.4K
12:50 7.01 7.02 6.99 7.00 116.7K
12:55 7.00 7.01 6.99 7.00 71.6K
13:00 6.99 7.01 6.99 7.01 76.5K
13:05 7.01 7.02 7.00 7.00 61.5K
13:10 7.00 7.01 7.00 7.00 48.9K
13:15 7.00 7.01 7.00 7.01 130.8K
13:20 7.00 7.01 7.00 7.00 53.6K
13:25 7.00 7.01 7.00 7.00 225.7K
13:30 7.00 7.01 6.99 6.99 74.9K
13:35 7.00 7.00 6.99 7.00 119.4K
13:40 6.99 7.00 6.99 7.00 106.1K
13:45 6.99 7.00 6.99 6.99 81.3K
13:50 6.99 7.00 6.99 6.99 38.8K
13:55 6.99 7.00 6.97 6.97 306.6K
14:00 6.97 6.99 6.94 6.95 800.9K
14:05 6.96 6.96 6.95 6.95 117.4K
14:10 6.95 6.96 6.93 6.93 176.7K
14:15 6.93 6.95 6.92 6.93 506.4K
14:20 6.93 6.94 6.92 6.92 105.8K
14:25 6.92 6.93 6.92 6.93 328.9K
14:30 6.92 6.94 6.92 6.93 230.4K
14:35 6.93 6.95 6.93 6.93 118.4K
14:40 6.94 6.94 6.93 6.94 121.5K
14:45 6.93 6.95 6.93 6.95 87.2K
14:50 6.94 6.95 6.93 6.95 166.1K
14:55 6.94 6.95 6.94 6.95 80.7K
15:00 6.95 6.95 6.93 6.94 218.1K
15:05 6.93 6.94 6.92 6.93 456.2K
15:10 6.92 6.93 6.92 6.92 139.7K
15:15 6.92 6.93 6.92 6.92 142.1K
15:20 6.92 6.93 6.89 6.90 1,155.2K
15:25 6.89 6.90 6.89 6.89 55.9K
15:30 6.89 6.91 6.88 6.89 694.1K
15:35 6.89 6.91 6.89 6.90 109.5K
15:40 6.90 6.91 6.90 6.91 83.2K
15:45 6.90 6.91 6.89 6.89 158.4K
15:50 6.89 6.91 6.89 6.91 167.8K
15:55 6.91 6.91 6.88 6.90 303.8K
16:00 6.89 6.90 6.88 6.88 500.2K
16:05 6.88 6.89 6.88 6.88 117.7K
16:10 6.88 6.89 6.87 6.88 521.4K
16:15 6.88 6.90 6.88 6.88 194.8K
16:20 6.88 6.90 6.88 6.90 224.8K
16:25 6.89 6.91 6.89 6.90 170.7K
16:30 6.91 6.91 6.90 6.91 191.7K
16:35 6.91 6.91 6.88 6.88 290.9K
16:40 6.89 6.89 6.87 6.88 577.8K
16:45 6.88 6.89 6.87 6.88 181.6K
16:50 6.89 6.89 6.87 6.87 267.3K
16:55 6.87 6.87 6.87 6.87 1,609.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available