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
10:05 5.87 5.88 5.84 5.84 342.3K
10:10 5.84 5.85 5.80 5.82 326.2K
10:15 5.82 5.84 5.80 5.82 248.0K
10:20 5.82 5.83 5.81 5.83 126.9K
10:25 5.82 5.82 5.80 5.82 203.3K
10:30 5.82 5.82 5.80 5.81 101.1K
10:35 5.81 5.82 5.78 5.80 586.2K
10:40 5.80 5.82 5.80 5.81 137.9K
10:45 5.81 5.82 5.79 5.81 263.8K
10:50 5.80 5.82 5.80 5.81 125.0K
10:55 5.81 5.83 5.80 5.81 160.8K
11:00 5.81 5.83 5.81 5.81 107.9K
11:05 5.83 5.86 5.82 5.86 218.3K
11:10 5.85 5.87 5.84 5.86 256.2K
11:15 5.86 5.86 5.84 5.85 253.1K
11:20 5.84 5.85 5.82 5.84 126.0K
11:25 5.84 5.84 5.82 5.84 109.0K
11:30 5.84 5.84 5.82 5.83 115.5K
11:35 5.83 5.83 5.80 5.82 360.1K
11:40 5.82 5.83 5.81 5.83 126.9K
11:45 5.83 5.83 5.81 5.82 125.6K
11:50 5.81 5.81 5.80 5.80 134.1K
11:55 5.81 5.81 5.79 5.81 153.4K
12:00 5.81 5.83 5.80 5.83 206.4K
12:05 5.83 5.86 5.82 5.84 404.7K
12:10 5.84 5.85 5.82 5.84 165.8K
12:15 5.84 5.84 5.83 5.84 64.0K
12:20 5.84 5.84 5.83 5.84 159.0K
12:25 5.83 5.84 5.82 5.83 220.0K
12:30 5.82 5.86 5.82 5.86 215.6K
12:35 5.85 5.86 5.84 5.84 92.0K
12:40 5.84 5.85 5.84 5.85 70.4K
12:45 5.84 5.85 5.84 5.84 1,683.8K
12:50 5.85 5.86 5.84 5.86 94.0K
12:55 5.85 5.86 5.84 5.85 200.6K
13:00 5.86 5.86 5.85 5.85 72.3K
13:05 5.85 5.86 5.85 5.85 335.0K
13:10 5.86 5.87 5.85 5.86 135.2K
13:15 5.86 5.87 5.85 5.87 72.9K
13:20 5.86 5.90 5.86 5.90 404.5K
13:25 5.89 5.91 5.89 5.91 209.4K
13:30 5.90 5.91 5.90 5.90 43.6K
13:35 5.90 5.91 5.90 5.90 44.2K
13:40 5.89 5.89 5.88 5.88 211.1K
13:45 5.89 5.89 5.87 5.88 250.6K
13:50 5.87 5.88 5.87 5.88 49.6K
13:55 5.88 5.88 5.87 5.88 222.7K
14:00 5.88 5.88 5.86 5.86 173.6K
14:05 5.87 5.87 5.85 5.85 131.0K
14:10 5.86 5.86 5.85 5.85 50.6K
14:15 5.86 5.86 5.85 5.85 161.0K
14:20 5.85 5.86 5.84 5.84 101.5K
14:25 5.84 5.85 5.83 5.84 292.4K
14:30 5.85 5.85 5.84 5.85 49.0K
14:35 5.84 5.85 5.84 5.84 109.0K
14:40 5.85 5.91 5.83 5.90 1,063.8K
14:45 5.93 5.94 5.91 5.92 1,012.0K
14:50 5.92 5.92 5.91 5.92 59.8K
14:55 5.92 5.92 5.90 5.91 508.5K
15:00 5.92 5.93 5.90 5.90 314.1K
15:05 5.91 5.91 5.87 5.88 554.8K
15:10 5.88 5.89 5.88 5.89 42.5K
15:15 5.89 5.89 5.84 5.85 950.8K
15:20 5.85 5.85 5.83 5.84 240.1K
15:25 5.84 5.85 5.83 5.83 318.6K
15:30 5.84 5.84 5.83 5.83 60.5K
15:35 5.83 5.84 5.83 5.84 201.3K
15:40 5.83 5.84 5.82 5.84 162.6K
15:45 5.83 5.84 5.83 5.84 65.1K
15:50 5.84 5.84 5.83 5.83 75.9K
15:55 5.83 5.84 5.82 5.83 192.1K
16:00 5.82 5.83 5.82 5.83 154.7K
16:05 5.83 5.83 5.82 5.82 57.0K
16:10 5.82 5.83 5.82 5.83 194.0K
16:15 5.82 5.83 5.81 5.82 206.5K
16:20 5.81 5.83 5.80 5.80 330.7K
16:25 5.80 5.81 5.80 5.81 94.4K
16:30 5.81 5.82 5.80 5.81 244.2K
16:35 5.82 5.82 5.80 5.81 353.7K
16:40 5.81 5.82 5.80 5.81 179.8K
16:45 5.81 5.82 5.80 5.81 299.8K
16:50 5.81 5.82 5.79 5.81 357.3K
16:55 5.81 5.81 5.81 5.81 1,254.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available