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 5.82 5.82 5.79 5.80 2,118.1K
10:05 5.79 5.81 5.77 5.78 341.7K
10:10 5.78 5.79 5.74 5.76 375.3K
10:15 5.75 5.76 5.72 5.73 291.1K
10:20 5.74 5.79 5.73 5.78 199.1K
10:25 5.77 5.80 5.76 5.77 143.4K
10:30 5.77 5.77 5.73 5.75 144.6K
10:35 5.74 5.75 5.73 5.74 92.4K
10:40 5.74 5.75 5.73 5.74 157.1K
10:45 5.74 5.75 5.73 5.75 162.0K
10:50 5.75 5.77 5.74 5.74 257.0K
10:55 5.75 5.75 5.73 5.74 233.5K
11:00 5.73 5.75 5.73 5.75 86.8K
11:05 5.75 5.76 5.74 5.74 196.0K
11:10 5.74 5.76 5.74 5.76 103.5K
11:15 5.75 5.77 5.75 5.77 95.0K
11:20 5.77 5.78 5.76 5.77 83.1K
11:25 5.78 5.81 5.78 5.79 351.5K
11:30 5.79 5.81 5.79 5.80 104.0K
11:35 5.80 5.82 5.79 5.81 98.9K
11:40 5.81 5.85 5.80 5.84 225.8K
11:45 5.85 5.85 5.84 5.84 107.6K
11:50 5.85 5.85 5.82 5.84 137.2K
11:55 5.84 5.84 5.83 5.84 143.0K
12:00 5.84 5.86 5.83 5.86 379.0K
12:05 5.86 5.87 5.85 5.86 88.7K
12:10 5.86 5.86 5.85 5.86 342.6K
12:15 5.86 5.87 5.85 5.87 87.5K
12:20 5.87 5.87 5.86 5.87 88.6K
12:25 5.87 5.88 5.86 5.86 94.5K
12:30 5.87 5.88 5.86 5.88 104.2K
12:35 5.87 5.88 5.87 5.88 164.7K
12:40 5.88 5.89 5.88 5.89 72.8K
12:45 5.88 5.89 5.87 5.88 122.9K
12:50 5.89 5.89 5.88 5.89 55.9K
12:55 5.88 5.90 5.88 5.88 1,447.1K
13:00 5.89 5.91 5.89 5.91 105.1K
13:05 5.91 5.91 5.90 5.91 69.0K
13:10 5.91 5.91 5.89 5.89 64.7K
13:15 5.90 5.91 5.89 5.91 182.3K
13:20 5.91 5.91 5.90 5.90 186.1K
13:25 5.90 5.91 5.89 5.91 342.1K
13:30 5.90 5.93 5.90 5.91 160.9K
13:35 5.91 5.91 5.90 5.90 200.3K
13:40 5.91 5.91 5.90 5.90 217.3K
13:45 5.90 5.91 5.90 5.90 457.8K
13:50 5.90 5.90 5.87 5.87 139.9K
13:55 5.87 5.87 5.82 5.83 658.1K
14:00 5.83 5.84 5.82 5.84 318.5K
14:05 5.84 5.84 5.83 5.84 68.0K
14:10 5.84 5.84 5.83 5.84 33.4K
14:15 5.84 5.84 5.82 5.84 154.9K
14:20 5.84 5.84 5.82 5.83 110.2K
14:25 5.84 5.84 5.83 5.84 48.4K
14:30 5.84 5.84 5.83 5.84 91.0K
14:35 5.84 5.84 5.83 5.84 137.8K
14:40 5.84 5.85 5.84 5.85 68.7K
14:45 5.85 5.85 5.84 5.85 25.6K
14:50 5.85 5.85 5.84 5.85 40.7K
14:55 5.85 5.85 5.83 5.85 412.3K
15:00 5.85 5.86 5.84 5.86 139.8K
15:05 5.86 5.86 5.85 5.86 33.2K
15:10 5.86 5.88 5.86 5.88 143.9K
15:15 5.88 5.89 5.88 5.89 279.5K
15:20 5.89 5.90 5.87 5.90 182.4K
15:25 5.90 5.90 5.88 5.88 85.4K
15:30 5.88 5.90 5.88 5.90 311.8K
15:35 5.89 5.91 5.89 5.91 88.4K
15:40 5.91 5.91 5.89 5.90 161.1K
15:45 5.90 5.90 5.89 5.90 55.0K
15:50 5.90 5.90 5.89 5.89 120.2K
15:55 5.89 5.93 5.88 5.92 753.8K
16:00 5.92 5.93 5.91 5.92 132.7K
16:05 5.91 5.92 5.91 5.92 386.0K
16:10 5.92 5.92 5.91 5.92 75.4K
16:15 5.92 5.92 5.91 5.92 51.3K
16:20 5.91 5.92 5.89 5.90 306.9K
16:25 5.91 5.91 5.90 5.91 44.4K
16:30 5.91 5.91 5.90 5.91 103.3K
16:35 5.91 5.92 5.90 5.91 362.5K
16:40 5.90 5.92 5.90 5.91 348.5K
16:45 5.92 5.92 5.90 5.90 210.0K
16:50 5.90 5.93 5.90 5.92 240.2K
16:55 5.90 5.90 5.90 5.90 1,628.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available