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 5.90 5.92 5.90 5.90 239.8K
10:05 5.90 5.90 5.85 5.88 275.1K
10:10 5.88 5.91 5.85 5.91 337.2K
10:15 5.91 5.92 5.90 5.91 139.9K
10:20 5.91 5.92 5.89 5.91 86.6K
10:25 5.92 5.92 5.88 5.89 195.2K
10:30 5.89 5.91 5.88 5.89 251.7K
10:35 5.88 5.90 5.87 5.90 237.6K
10:40 5.90 5.90 5.86 5.86 238.5K
10:45 5.87 5.89 5.86 5.88 134.8K
10:50 5.89 5.89 5.87 5.88 165.0K
10:55 5.87 5.88 5.86 5.88 61.7K
11:00 5.88 5.90 5.88 5.88 38.8K
11:05 5.89 5.90 5.88 5.89 41.3K
11:10 5.89 5.90 5.88 5.90 46.7K
11:15 5.89 5.91 5.89 5.90 206.6K
11:20 5.90 5.91 5.89 5.90 93.1K
11:25 5.90 5.91 5.89 5.90 105.9K
11:30 5.90 5.90 5.88 5.88 145.9K
11:35 5.88 5.90 5.88 5.90 127.8K
11:40 5.90 5.91 5.89 5.90 67.1K
11:45 5.90 5.91 5.90 5.91 100.5K
11:50 5.90 5.92 5.90 5.91 58.4K
11:55 5.91 5.92 5.90 5.92 63.1K
12:00 5.91 5.91 5.89 5.90 48.1K
12:05 5.90 5.95 5.90 5.94 229.6K
12:10 5.94 5.95 5.93 5.94 94.9K
12:15 5.94 5.95 5.94 5.94 80.1K
12:20 5.95 5.95 5.94 5.95 299.0K
12:25 5.95 5.96 5.94 5.95 179.3K
12:30 5.95 5.97 5.95 5.97 64.4K
12:35 5.97 5.97 5.94 5.96 212.4K
12:40 5.95 5.96 5.95 5.96 128.5K
12:45 5.95 5.97 5.95 5.96 78.2K
12:50 5.96 5.97 5.96 5.96 40.4K
12:55 5.96 5.98 5.96 5.97 169.1K
13:00 5.98 5.98 5.96 5.97 81.8K
13:05 5.97 5.99 5.97 5.99 160.3K
13:10 5.99 6.01 5.99 5.99 396.0K
13:15 5.99 6.01 5.99 6.01 98.3K
13:20 6.00 6.01 6.00 6.00 22.4K
13:25 6.01 6.03 6.01 6.02 375.2K
13:30 6.02 6.03 6.01 6.01 85.6K
13:35 6.01 6.04 6.01 6.03 257.5K
13:40 6.03 6.04 6.03 6.03 54.2K
13:45 6.03 6.05 6.03 6.05 1,002.2K
13:50 6.04 6.07 6.04 6.06 287.9K
13:55 6.06 6.07 6.04 6.05 219.9K
14:00 6.05 6.06 6.05 6.05 110.5K
14:05 6.06 6.06 6.03 6.04 182.6K
14:10 6.04 6.04 6.01 6.03 292.9K
14:15 6.03 6.03 6.02 6.02 111.5K
14:20 6.02 6.03 6.02 6.02 68.1K
14:25 6.02 6.03 6.02 6.02 54.0K
14:30 6.02 6.02 6.00 6.00 98.4K
14:35 6.01 6.02 6.00 6.00 159.6K
14:40 6.00 6.01 6.00 6.00 104.5K
14:45 6.00 6.01 5.98 5.99 153.9K
14:50 5.98 5.99 5.98 5.99 93.6K
14:55 5.99 5.99 5.98 5.98 65.3K
15:00 5.98 5.99 5.97 5.97 246.2K
15:05 5.97 6.03 5.97 6.03 414.5K
15:10 6.03 6.05 6.02 6.04 672.5K
15:15 6.05 6.05 6.02 6.02 252.9K
15:20 6.03 6.04 6.02 6.04 335.0K
15:25 6.04 6.04 6.03 6.04 177.0K
15:30 6.04 6.04 6.02 6.02 206.8K
15:35 6.02 6.03 6.02 6.02 80.9K
15:40 6.02 6.03 6.02 6.02 97.4K
15:45 6.03 6.04 6.02 6.03 134.3K
15:50 6.03 6.03 6.01 6.01 149.9K
15:55 6.01 6.03 6.01 6.02 235.8K
16:00 6.02 6.03 6.01 6.02 333.0K
16:05 6.02 6.03 6.01 6.01 185.6K
16:10 6.02 6.05 6.01 6.04 516.0K
16:15 6.04 6.04 6.03 6.03 205.5K
16:20 6.03 6.05 6.03 6.03 183.8K
16:25 6.03 6.04 6.03 6.04 77.0K
16:30 6.03 6.05 6.03 6.04 214.9K
16:35 6.05 6.05 6.03 6.03 348.9K
16:40 6.03 6.05 6.03 6.04 379.7K
16:45 6.05 6.06 6.04 6.06 225.9K
16:50 6.05 6.07 6.05 6.05 359.1K
16:55 6.02 6.02 6.02 6.02 2,329.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available