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 6.05 6.07 6.04 6.05 160.7K
10:05 6.05 6.07 6.05 6.06 100.3K
10:10 6.06 6.07 6.03 6.04 195.4K
10:15 6.03 6.05 6.02 6.03 112.5K
10:20 6.03 6.03 5.99 5.99 95.5K
10:25 5.99 6.02 5.99 6.01 48.9K
10:30 6.01 6.03 5.97 5.97 160.1K
10:35 5.97 5.97 5.95 5.95 167.6K
10:40 5.96 5.96 5.94 5.96 230.5K
10:45 5.95 5.96 5.93 5.95 131.8K
10:50 5.95 5.97 5.95 5.95 97.9K
10:55 5.95 5.96 5.94 5.94 72.9K
11:00 5.94 5.95 5.93 5.94 34.8K
11:05 5.93 5.95 5.93 5.94 56.1K
11:10 5.94 5.94 5.93 5.94 78.8K
11:15 5.93 5.95 5.93 5.95 76.7K
11:20 5.94 5.98 5.93 5.97 166.7K
11:25 5.96 5.99 5.96 5.98 130.4K
11:30 5.98 6.00 5.98 5.99 153.2K
11:35 5.99 5.99 5.97 5.98 70.4K
11:40 5.99 6.00 5.99 5.99 64.5K
11:45 5.99 6.00 5.96 5.98 184.6K
11:50 5.98 5.99 5.97 5.97 51.1K
11:55 5.97 5.98 5.96 5.96 54.0K
12:00 5.97 5.97 5.95 5.95 60.1K
12:05 5.95 5.95 5.94 5.94 53.3K
12:10 5.94 5.96 5.93 5.94 172.9K
12:15 5.93 5.94 5.93 5.94 70.7K
12:20 5.93 5.94 5.91 5.93 322.1K
12:25 5.93 5.93 5.92 5.92 78.6K
12:30 5.92 5.93 5.92 5.92 137.3K
12:35 5.92 5.93 5.90 5.90 103.9K
12:40 5.90 5.90 5.89 5.89 80.7K
12:45 5.89 5.90 5.88 5.88 36.9K
12:50 5.88 5.89 5.88 5.89 38.6K
12:55 5.88 5.89 5.87 5.88 63.4K
13:00 5.87 5.89 5.87 5.88 144.0K
13:05 5.88 5.90 5.88 5.89 42.4K
13:10 5.89 5.90 5.89 5.89 9.7K
13:15 5.89 5.90 5.88 5.88 103.0K
13:20 5.89 5.89 5.88 5.88 24.9K
13:25 5.89 5.89 5.88 5.88 19.1K
13:30 5.88 5.89 5.88 5.89 11.3K
13:35 5.89 5.89 5.87 5.88 104.1K
13:40 5.87 5.89 5.87 5.89 144.9K
13:45 5.89 5.90 5.88 5.90 110.9K
13:50 5.90 5.90 5.89 5.90 23.4K
13:55 5.89 5.90 5.89 5.89 14.4K
14:00 5.89 5.90 5.88 5.88 64.2K
14:05 5.88 5.88 5.85 5.87 636.0K
14:10 5.86 5.89 5.86 5.89 275.8K
14:15 5.89 5.90 5.89 5.89 114.9K
14:20 5.90 5.90 5.89 5.89 58.8K
14:25 5.89 5.90 5.89 5.89 65.7K
14:30 5.89 5.92 5.89 5.89 260.3K
14:35 5.90 5.90 5.88 5.88 94.1K
14:40 5.88 5.89 5.86 5.86 205.4K
14:45 5.86 5.87 5.85 5.86 144.4K
14:50 5.87 5.87 5.85 5.85 73.9K
14:55 5.85 5.86 5.84 5.84 203.0K
15:00 5.85 5.85 5.83 5.83 210.2K
15:05 5.83 5.84 5.83 5.83 73.5K
15:10 5.83 5.84 5.83 5.84 71.3K
15:15 5.83 5.85 5.82 5.82 268.3K
15:20 5.82 5.83 5.82 5.82 73.2K
15:25 5.82 5.84 5.82 5.83 187.1K
15:30 5.83 5.84 5.83 5.83 84.5K
15:35 5.83 5.84 5.83 5.83 69.5K
15:40 5.83 5.84 5.83 5.83 99.0K
15:45 5.83 5.84 5.81 5.82 442.0K
15:50 5.83 5.83 5.82 5.82 92.5K
15:55 5.83 5.84 5.82 5.83 265.8K
16:00 5.84 5.85 5.83 5.85 189.6K
16:05 5.84 5.86 5.84 5.86 306.4K
16:10 5.85 5.86 5.85 5.86 135.1K
16:15 5.85 5.86 5.84 5.85 183.6K
16:20 5.84 5.85 5.84 5.85 121.0K
16:25 5.85 5.85 5.84 5.85 299.8K
16:30 5.85 5.86 5.84 5.86 479.2K
16:35 5.86 5.86 5.85 5.85 154.8K
16:40 5.86 5.87 5.85 5.87 219.0K
16:45 5.87 5.87 5.85 5.86 432.0K
16:50 5.86 5.86 5.84 5.84 179.8K
16:55 5.86 5.86 5.86 5.86 1,876.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available