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 6.37 6.39 6.35 6.37 69.3K
10:05 6.38 6.38 6.33 6.34 204.6K
10:10 6.33 6.36 6.30 6.36 254.4K
10:15 6.35 6.35 6.33 6.33 134.3K
10:20 6.33 6.35 6.33 6.35 123.8K
10:25 6.35 6.35 6.30 6.30 72.6K
10:30 6.31 6.34 6.31 6.33 115.1K
10:35 6.32 6.32 6.27 6.29 1,118.0K
10:40 6.28 6.29 6.24 6.24 457.8K
10:45 6.23 6.25 6.22 6.23 769.8K
10:50 6.22 6.28 6.22 6.27 756.0K
10:55 6.27 6.27 6.24 6.24 33.4K
11:00 6.24 6.26 6.23 6.26 265.6K
11:05 6.26 6.26 6.23 6.25 80.3K
11:10 6.24 6.26 6.24 6.25 261.5K
11:15 6.25 6.25 6.22 6.25 514.4K
11:20 6.25 6.25 6.23 6.23 91.3K
11:25 6.23 6.24 6.22 6.23 118.6K
11:30 6.23 6.24 6.21 6.21 278.8K
11:35 6.21 6.22 6.20 6.20 354.6K
11:40 6.20 6.21 6.19 6.21 103.0K
11:45 6.20 6.22 6.20 6.22 104.0K
11:50 6.21 6.22 6.21 6.21 67.6K
11:55 6.21 6.22 6.20 6.21 176.3K
12:00 6.20 6.22 6.20 6.21 231.1K
12:05 6.21 6.22 6.20 6.20 36.5K
12:10 6.20 6.21 6.20 6.20 46.6K
12:15 6.20 6.21 6.18 6.19 728.7K
12:20 6.19 6.21 6.19 6.20 112.9K
12:25 6.20 6.21 6.19 6.20 99.3K
12:30 6.20 6.21 6.19 6.19 68.5K
12:35 6.19 6.20 6.18 6.18 102.9K
12:40 6.18 6.21 6.18 6.21 135.1K
12:45 6.20 6.20 6.19 6.20 52.3K
12:50 6.19 6.20 6.19 6.20 30.6K
12:55 6.19 6.21 6.19 6.20 171.2K
13:00 6.20 6.21 6.19 6.19 81.1K
13:05 6.19 6.21 6.19 6.19 195.2K
13:10 6.20 6.20 6.19 6.20 44.8K
13:15 6.19 6.20 6.19 6.19 62.2K
13:20 6.20 6.20 6.18 6.20 219.5K
13:25 6.19 6.21 6.19 6.20 161.9K
13:30 6.20 6.21 6.19 6.20 117.4K
13:35 6.19 6.20 6.19 6.20 66.0K
13:40 6.19 6.20 6.19 6.20 32.1K
13:45 6.19 6.20 6.18 6.20 175.2K
13:50 6.19 6.20 6.19 6.20 54.0K
13:55 6.19 6.20 6.18 6.18 98.6K
14:00 6.18 6.20 6.18 6.20 289.7K
14:05 6.20 6.21 6.19 6.20 228.6K
14:10 6.20 6.23 6.20 6.21 167.4K
14:15 6.21 6.21 6.20 6.21 122.3K
14:20 6.21 6.22 6.21 6.21 89.1K
14:25 6.21 6.22 6.20 6.20 76.8K
14:30 6.20 6.21 6.20 6.21 56.4K
14:35 6.20 6.22 6.20 6.21 108.3K
14:40 6.21 6.21 6.20 6.20 76.4K
14:45 6.21 6.22 6.20 6.21 122.7K
14:50 6.20 6.22 6.20 6.22 46.1K
14:55 6.21 6.22 6.21 6.21 146.4K
15:00 6.21 6.23 6.21 6.23 132.8K
15:05 6.22 6.23 6.21 6.22 163.9K
15:10 6.22 6.23 6.22 6.22 150.3K
15:15 6.22 6.23 6.20 6.20 189.6K
15:20 6.20 6.22 6.20 6.21 146.2K
15:25 6.20 6.21 6.17 6.18 863.5K
15:30 6.19 6.21 6.18 6.20 359.9K
15:35 6.20 6.21 6.19 6.20 173.6K
15:40 6.20 6.21 6.20 6.20 63.9K
15:45 6.20 6.22 6.20 6.21 387.1K
15:50 6.21 6.22 6.21 6.21 57.4K
15:55 6.21 6.25 6.21 6.24 1,075.6K
16:00 6.25 6.25 6.24 6.24 349.4K
16:05 6.24 6.25 6.22 6.22 233.0K
16:10 6.22 6.23 6.21 6.21 163.9K
16:15 6.21 6.22 6.21 6.22 63.7K
16:20 6.21 6.23 6.21 6.22 174.0K
16:25 6.22 6.23 6.21 6.22 203.4K
16:30 6.22 6.23 6.21 6.21 188.7K
16:35 6.22 6.23 6.21 6.22 194.6K
16:40 6.22 6.23 6.21 6.21 191.0K
16:45 6.21 6.23 6.21 6.21 232.0K
16:50 6.21 6.23 6.21 6.23 209.9K
16:55 6.26 6.26 6.26 6.26 1,577.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available