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 7.05 7.07 7.05 7.05 29.4K
10:05 7.07 7.10 7.06 7.08 81.2K
10:10 7.08 7.08 7.04 7.04 83.6K
10:15 7.05 7.07 7.04 7.04 57.5K
10:20 7.03 7.04 7.02 7.02 19.4K
10:25 7.02 7.04 7.02 7.03 45.0K
10:30 7.04 7.05 7.02 7.03 66.1K
10:35 7.02 7.03 7.00 7.00 153.1K
10:40 7.01 7.05 7.01 7.04 139.0K
10:45 7.05 7.06 7.03 7.04 112.4K
10:50 7.04 7.06 7.04 7.06 41.5K
10:55 7.05 7.06 7.04 7.05 41.3K
11:00 7.06 7.07 7.05 7.06 49.2K
11:05 7.06 7.07 7.06 7.07 50.0K
11:10 7.07 7.07 7.06 7.07 16.0K
11:15 7.07 7.08 7.06 7.06 69.5K
11:20 7.07 7.08 7.07 7.08 38.3K
11:25 7.07 7.09 7.07 7.08 35.6K
11:30 7.07 7.08 7.07 7.08 3.3K
11:35 7.08 7.09 7.07 7.09 41.4K
11:40 7.09 7.09 7.08 7.09 3.6K
11:45 7.09 7.09 7.06 7.06 49.1K
11:50 7.06 7.07 7.05 7.07 73.3K
11:55 7.06 7.07 7.05 7.06 68.8K
12:00 7.05 7.07 7.04 7.07 37.6K
12:05 7.07 7.07 7.06 7.06 6.6K
12:10 7.07 7.07 7.06 7.06 52.4K
12:15 7.06 7.08 7.06 7.07 14.3K
12:20 7.08 7.08 7.06 7.06 11.5K
12:25 7.06 7.07 7.06 7.06 7.8K
12:30 7.07 7.11 7.06 7.09 401.7K
12:35 7.09 7.10 7.09 7.10 6.6K
12:40 7.09 7.12 7.09 7.11 149.4K
12:45 7.10 7.11 7.09 7.09 26.0K
12:50 7.09 7.10 7.09 7.09 7.7K
12:55 7.10 7.10 7.09 7.09 26.4K
13:00 7.09 7.10 7.09 7.10 20.2K
13:05 7.10 7.10 7.09 7.10 4.0K
13:10 7.09 7.10 7.08 7.08 19.4K
13:15 7.09 7.09 7.08 7.08 4.4K
13:20 7.08 7.10 7.06 7.09 219.0K
13:25 7.09 7.09 7.08 7.08 26.7K
13:30 7.09 7.09 7.08 7.08 14.7K
13:35 7.08 7.14 7.08 7.12 390.3K
13:40 7.13 7.13 7.12 7.13 11.8K
13:45 7.13 7.13 7.11 7.11 112.4K
13:50 7.11 7.12 7.11 7.11 8.1K
13:55 7.11 7.12 7.10 7.11 32.2K
14:00 7.12 7.13 7.11 7.13 37.8K
14:05 7.12 7.13 7.11 7.12 17.0K
14:10 7.12 7.13 7.12 7.12 10.5K
14:15 7.12 7.13 7.12 7.12 28.3K
14:20 7.11 7.13 7.11 7.13 133.2K
14:25 7.12 7.13 7.12 7.12 19.4K
14:30 7.12 7.13 7.12 7.13 5.5K
14:35 7.12 7.14 7.12 7.14 57.8K
14:40 7.14 7.14 7.13 7.13 10.2K
14:45 7.14 7.15 7.12 7.15 148.3K
14:50 7.14 7.15 7.14 7.15 12.5K
14:55 7.15 7.15 7.14 7.14 13.0K
15:00 7.15 7.16 7.14 7.14 88.0K
15:05 7.15 7.16 7.14 7.14 285.3K
15:10 7.14 7.16 7.14 7.16 56.9K
15:15 7.16 7.17 7.15 7.16 57.2K
15:20 7.16 7.16 7.14 7.14 26.9K
15:25 7.14 7.15 7.14 7.15 13.1K
15:30 7.15 7.16 7.14 7.15 37.5K
15:35 7.16 7.16 7.14 7.14 24.7K
15:40 7.14 7.15 7.14 7.14 20.9K
15:45 7.14 7.15 7.14 7.14 27.4K
15:50 7.14 7.15 7.12 7.13 94.8K
15:55 7.12 7.13 7.12 7.12 17.1K
16:00 7.13 7.13 7.12 7.12 18.9K
16:05 7.13 7.13 7.12 7.12 25.3K
16:10 7.12 7.14 7.12 7.14 228.6K
16:15 7.14 7.14 7.13 7.13 17.1K
16:20 7.14 7.14 7.13 7.13 19.0K
16:25 7.14 7.14 7.13 7.14 64.3K
16:30 7.13 7.15 7.13 7.14 58.8K
16:35 7.15 7.15 7.13 7.14 37.6K
16:40 7.13 7.14 7.13 7.13 52.7K
16:45 7.14 7.14 7.13 7.14 194.0K
16:50 7.14 7.14 7.12 7.14 76.3K
16:55 7.14 7.14 7.14 7.14 712.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available