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 6.72 6.74 6.71 6.71 102.5K
10:05 6.71 6.73 6.70 6.72 189.7K
10:10 6.70 6.75 6.70 6.74 109.3K
10:15 6.74 6.75 6.71 6.73 161.3K
10:20 6.74 6.78 6.73 6.76 158.0K
10:25 6.76 6.77 6.75 6.76 227.3K
10:30 6.76 6.77 6.74 6.77 144.5K
10:35 6.77 6.78 6.75 6.76 93.4K
10:40 6.77 6.79 6.77 6.79 282.7K
10:45 6.80 6.80 6.77 6.80 224.7K
10:50 6.79 6.81 6.78 6.79 177.4K
10:55 6.79 6.82 6.78 6.79 593.8K
11:00 6.80 6.81 6.78 6.80 207.8K
11:05 6.80 6.80 6.77 6.79 489.3K
11:10 6.79 6.79 6.74 6.74 234.5K
11:15 6.73 6.74 6.71 6.72 285.6K
11:20 6.72 6.73 6.71 6.71 126.3K
11:25 6.71 6.73 6.71 6.72 74.4K
11:30 6.72 6.75 6.71 6.74 428.6K
11:35 6.74 6.75 6.74 6.74 40.1K
11:40 6.73 6.74 6.73 6.73 18.0K
11:45 6.73 6.76 6.73 6.74 66.6K
11:50 6.74 6.76 6.74 6.74 42.5K
11:55 6.75 6.77 6.74 6.75 31.1K
12:00 6.75 6.77 6.75 6.77 65.3K
12:05 6.77 6.79 6.77 6.79 174.2K
12:10 6.78 6.80 6.78 6.79 122.8K
12:15 6.79 6.81 6.79 6.80 137.5K
12:20 6.80 6.81 6.80 6.80 32.7K
12:25 6.79 6.80 6.78 6.78 66.4K
12:30 6.78 6.79 6.77 6.77 75.0K
12:35 6.77 6.78 6.77 6.77 46.3K
12:40 6.77 6.78 6.77 6.77 38.3K
12:45 6.77 6.81 6.77 6.80 373.5K
12:50 6.79 6.81 6.79 6.80 11.2K
12:55 6.80 6.81 6.79 6.80 75.8K
13:00 6.80 6.80 6.79 6.80 48.5K
13:05 6.79 6.80 6.78 6.78 44.1K
13:10 6.79 6.79 6.78 6.78 24.2K
13:15 6.78 6.79 6.77 6.77 45.7K
13:20 6.77 6.78 6.77 6.77 61.1K
13:25 6.77 6.79 6.77 6.77 29.7K
13:30 6.78 6.79 6.77 6.77 47.3K
13:35 6.77 6.78 6.77 6.78 13.7K
13:40 6.77 6.79 6.77 6.79 34.3K
13:45 6.78 6.79 6.78 6.78 32.1K
13:50 6.78 6.79 6.78 6.78 58.0K
13:55 6.78 6.80 6.78 6.78 72.7K
14:00 6.78 6.80 6.78 6.80 61.4K
14:05 6.79 6.79 6.78 6.78 31.0K
14:10 6.78 6.79 6.77 6.77 64.6K
14:15 6.77 6.79 6.77 6.79 72.6K
14:20 6.80 6.80 6.78 6.80 56.0K
14:25 6.80 6.81 6.80 6.80 87.4K
14:30 6.80 6.83 6.80 6.82 71.6K
14:35 6.82 6.84 6.82 6.82 74.7K
14:40 6.82 6.85 6.82 6.84 192.6K
14:45 6.83 6.84 6.83 6.83 16.7K
14:50 6.85 6.85 6.84 6.84 129.7K
14:55 6.85 6.85 6.84 6.84 166.8K
15:00 6.85 6.88 6.85 6.88 303.4K
15:05 6.87 6.88 6.86 6.86 167.4K
15:10 6.86 6.87 6.86 6.86 93.6K
15:15 6.86 6.88 6.86 6.86 91.3K
15:20 6.87 6.88 6.86 6.88 134.6K
15:25 6.88 6.88 6.86 6.87 78.5K
15:30 6.87 6.88 6.86 6.88 41.2K
15:35 6.87 6.88 6.86 6.88 141.9K
15:40 6.88 6.88 6.86 6.86 124.4K
15:45 6.87 6.88 6.86 6.88 121.3K
15:50 6.88 6.88 6.85 6.85 147.1K
15:55 6.86 6.87 6.85 6.86 91.1K
16:00 6.86 6.87 6.85 6.85 221.6K
16:05 6.86 6.88 6.85 6.87 280.9K
16:10 6.88 6.88 6.86 6.86 112.6K
16:15 6.86 6.87 6.86 6.86 63.5K
16:20 6.85 6.86 6.85 6.86 121.1K
16:25 6.85 6.88 6.85 6.88 227.7K
16:30 6.87 6.88 6.86 6.88 1,206.0K
16:35 6.88 6.89 6.87 6.88 266.0K
16:40 6.88 6.89 6.88 6.89 806.9K
16:45 6.89 6.89 6.88 6.88 1,685.4K
16:50 6.88 6.88 6.86 6.86 355.7K
16:55 6.86 6.86 6.86 6.86 2,960.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available