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 6.91 6.94 6.91 6.94 306.8K
10:05 6.93 6.95 6.89 6.90 267.4K
10:10 6.89 6.90 6.84 6.85 270.9K
10:15 6.85 6.89 6.85 6.88 96.2K
10:20 6.88 6.90 6.87 6.89 97.3K
10:25 6.88 6.89 6.85 6.85 99.8K
10:30 6.85 6.88 6.84 6.87 283.3K
10:35 6.87 6.89 6.85 6.86 164.9K
10:40 6.85 6.88 6.85 6.86 39.3K
10:45 6.86 6.88 6.86 6.86 67.2K
10:50 6.86 6.88 6.85 6.88 149.5K
10:55 6.87 6.90 6.87 6.89 147.0K
11:00 6.89 6.91 6.87 6.90 241.5K
11:05 6.90 6.91 6.89 6.89 59.1K
11:10 6.90 6.90 6.89 6.89 117.9K
11:15 6.89 6.90 6.88 6.89 188.4K
11:20 6.89 6.90 6.88 6.90 177.9K
11:25 6.89 6.91 6.89 6.89 53.6K
11:30 6.89 6.90 6.89 6.89 110.7K
11:35 6.89 6.90 6.87 6.87 103.3K
11:40 6.87 6.88 6.85 6.86 129.2K
11:45 6.87 6.89 6.85 6.87 128.0K
11:50 6.87 6.88 6.87 6.87 99.2K
11:55 6.87 6.88 6.87 6.88 17.6K
12:00 6.87 6.89 6.87 6.89 115.3K
12:05 6.88 6.90 6.87 6.87 402.1K
12:10 6.87 6.88 6.86 6.86 32.1K
12:15 6.86 6.87 6.86 6.87 67.4K
12:20 6.86 6.87 6.85 6.85 148.0K
12:25 6.85 6.86 6.85 6.85 40.7K
12:30 6.85 6.86 6.83 6.84 276.1K
12:35 6.84 6.85 6.84 6.85 46.8K
12:40 6.85 6.86 6.84 6.85 96.7K
12:45 6.84 6.85 6.83 6.85 69.5K
12:50 6.84 6.85 6.83 6.84 50.9K
12:55 6.83 6.84 6.81 6.81 239.9K
13:00 6.81 6.83 6.81 6.81 75.9K
13:05 6.81 6.82 6.80 6.80 129.4K
13:10 6.80 6.82 6.80 6.82 164.4K
13:15 6.82 6.82 6.81 6.81 22.9K
13:20 6.82 6.83 6.81 6.82 81.3K
13:25 6.82 6.83 6.82 6.83 83.8K
13:30 6.82 6.85 6.81 6.84 1,155.2K
13:35 6.84 6.85 6.83 6.83 203.4K
13:40 6.83 6.84 6.82 6.82 85.6K
13:45 6.82 6.84 6.82 6.84 70.6K
13:50 6.83 6.83 6.82 6.83 123.1K
13:55 6.82 6.84 6.82 6.83 212.1K
14:00 6.84 6.84 6.83 6.84 42.3K
14:05 6.83 6.85 6.83 6.83 71.7K
14:10 6.83 6.84 6.83 6.83 75.2K
14:15 6.83 6.84 6.83 6.83 29.0K
14:20 6.83 6.84 6.83 6.83 20.6K
14:25 6.83 6.84 6.83 6.83 30.6K
14:30 6.84 6.84 6.82 6.82 91.0K
14:35 6.82 6.84 6.82 6.82 109.3K
14:40 6.82 6.83 6.82 6.82 16.6K
14:45 6.82 6.83 6.82 6.82 18.4K
14:50 6.82 6.85 6.82 6.85 253.2K
14:55 6.85 6.87 6.84 6.86 156.8K
15:00 6.86 6.87 6.85 6.85 85.4K
15:05 6.85 6.88 6.85 6.87 107.8K
15:10 6.88 6.90 6.87 6.90 415.4K
15:15 6.89 6.90 6.88 6.89 93.4K
15:20 6.89 6.89 6.87 6.87 178.0K
15:25 6.87 6.88 6.86 6.88 83.7K
15:30 6.88 6.88 6.86 6.88 85.6K
15:35 6.87 6.87 6.86 6.86 68.0K
15:40 6.86 6.87 6.86 6.86 50.1K
15:45 6.87 6.87 6.86 6.86 23.3K
15:50 6.86 6.87 6.85 6.85 76.8K
15:55 6.85 6.86 6.85 6.86 21.2K
16:00 6.85 6.87 6.85 6.85 105.2K
16:05 6.85 6.86 6.85 6.86 33.2K
16:10 6.86 6.86 6.85 6.85 46.5K
16:15 6.86 6.86 6.85 6.86 64.1K
16:20 6.86 6.86 6.84 6.85 94.1K
16:25 6.84 6.86 6.84 6.86 75.3K
16:30 6.86 6.86 6.85 6.86 78.8K
16:35 6.85 6.86 6.85 6.85 275.6K
16:40 6.85 6.86 6.84 6.84 137.2K
16:45 6.84 6.86 6.84 6.85 130.3K
16:50 6.85 6.86 6.84 6.85 133.7K
16:55 6.89 6.89 6.89 6.89 1,387.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available