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 6.86 6.88 6.84 6.87 238.3K
10:05 6.86 6.88 6.85 6.88 156.6K
10:10 6.88 6.89 6.86 6.88 127.8K
10:15 6.88 6.90 6.88 6.90 180.4K
10:20 6.90 6.92 6.86 6.88 256.9K
10:25 6.86 6.88 6.82 6.83 605.7K
10:30 6.83 6.87 6.82 6.84 366.7K
10:35 6.84 6.85 6.82 6.82 215.3K
10:40 6.82 6.85 6.82 6.83 173.3K
10:45 6.83 6.85 6.83 6.85 66.1K
10:50 6.84 6.85 6.81 6.82 569.1K
10:55 6.83 6.84 6.82 6.82 42.9K
11:00 6.83 6.83 6.82 6.82 33.7K
11:05 6.82 6.83 6.81 6.82 264.3K
11:10 6.82 6.83 6.81 6.82 121.6K
11:15 6.81 6.83 6.81 6.82 245.5K
11:20 6.82 6.83 6.78 6.79 831.6K
11:25 6.78 6.80 6.77 6.78 257.9K
11:30 6.78 6.80 6.77 6.78 179.4K
11:35 6.79 6.80 6.77 6.78 240.7K
11:40 6.78 6.79 6.77 6.78 80.9K
11:45 6.78 6.79 6.77 6.78 122.7K
11:50 6.78 6.80 6.78 6.79 78.4K
11:55 6.80 6.80 6.79 6.79 43.2K
12:00 6.79 6.82 6.79 6.82 176.7K
12:05 6.82 6.85 6.82 6.84 127.5K
12:10 6.84 6.85 6.82 6.82 165.2K
12:15 6.82 6.83 6.82 6.82 27.4K
12:20 6.82 6.83 6.82 6.82 96.0K
12:25 6.82 6.83 6.81 6.81 85.9K
12:30 6.81 6.82 6.79 6.81 422.9K
12:35 6.81 6.83 6.81 6.82 52.2K
12:40 6.82 6.83 6.81 6.82 166.9K
12:45 6.82 6.84 6.82 6.83 616.0K
12:50 6.83 6.85 6.83 6.84 82.6K
12:55 6.84 6.85 6.83 6.83 39.0K
13:00 6.83 6.84 6.81 6.84 149.3K
13:05 6.84 6.88 6.84 6.85 252.1K
13:10 6.85 6.86 6.84 6.85 116.2K
13:15 6.85 6.86 6.85 6.85 22.0K
13:20 6.85 6.86 6.85 6.85 129.0K
13:25 6.86 6.86 6.85 6.85 35.0K
13:30 6.85 6.86 6.85 6.85 32.8K
13:35 6.85 6.85 6.82 6.82 165.5K
13:40 6.82 6.83 6.82 6.82 22.6K
13:45 6.82 6.83 6.82 6.82 30.2K
13:50 6.82 6.83 6.81 6.81 83.7K
13:55 6.81 6.82 6.81 6.81 103.7K
14:00 6.81 6.82 6.80 6.80 121.7K
14:05 6.80 6.80 6.78 6.78 126.0K
14:10 6.78 6.79 6.77 6.77 149.5K
14:15 6.78 6.79 6.77 6.78 322.8K
14:20 6.78 6.79 6.77 6.78 75.2K
14:25 6.78 6.79 6.78 6.78 41.5K
14:30 6.78 6.79 6.77 6.78 143.8K
14:35 6.79 6.79 6.78 6.78 27.7K
14:40 6.78 6.79 6.76 6.78 428.7K
14:45 6.77 6.77 6.75 6.75 341.8K
14:50 6.76 6.77 6.75 6.76 87.9K
14:55 6.76 6.78 6.75 6.77 232.8K
15:00 6.78 6.78 6.77 6.77 25.1K
15:05 6.77 6.78 6.76 6.76 139.9K
15:10 6.76 6.77 6.75 6.76 46.4K
15:15 6.76 6.77 6.76 6.76 56.0K
15:20 6.76 6.79 6.75 6.77 269.1K
15:25 6.77 6.78 6.77 6.77 27.0K
15:30 6.77 6.78 6.76 6.77 55.5K
15:35 6.77 6.78 6.76 6.76 60.6K
15:40 6.76 6.77 6.74 6.75 837.9K
15:45 6.75 6.77 6.75 6.75 144.4K
15:50 6.75 6.77 6.75 6.76 117.6K
15:55 6.77 6.77 6.74 6.74 313.8K
16:00 6.75 6.75 6.74 6.74 63.4K
16:05 6.74 6.75 6.74 6.74 154.4K
16:10 6.74 6.75 6.74 6.74 52.2K
16:15 6.74 6.75 6.74 6.74 98.2K
16:20 6.75 6.75 6.74 6.74 91.4K
16:25 6.75 6.76 6.74 6.74 192.5K
16:30 6.75 6.76 6.74 6.74 294.1K
16:35 6.74 6.76 6.74 6.74 469.4K
16:40 6.75 6.76 6.74 6.75 242.9K
16:45 6.74 6.76 6.74 6.74 251.1K
16:50 6.74 6.76 6.74 6.75 243.2K
16:55 6.74 6.74 6.74 6.74 1,074.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available