COSAN ON

CSAN3
🏛️ brazil →
6.17
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 5.69 5.72 5.69 5.70 262.0K
10:05 5.70 5.76 5.70 5.74 218.4K
10:10 5.73 5.79 5.73 5.76 275.5K
10:15 5.77 5.80 5.77 5.80 223.2K
10:20 5.80 5.80 5.73 5.76 220.5K
10:25 5.75 5.78 5.74 5.74 120.0K
10:30 5.75 5.77 5.74 5.75 64.4K
10:35 5.76 5.78 5.76 5.76 80.3K
10:40 5.77 5.80 5.76 5.78 138.2K
10:45 5.78 5.79 5.78 5.79 185.0K
10:50 5.80 5.80 5.78 5.79 285.0K
10:55 5.78 5.78 5.77 5.77 67.4K
11:00 5.78 5.80 5.78 5.79 125.8K
11:05 5.79 5.80 5.78 5.79 100.1K
11:10 5.79 5.79 5.77 5.77 201.8K
11:15 5.77 5.78 5.76 5.77 82.7K
11:20 5.76 5.78 5.75 5.78 162.3K
11:25 5.79 5.79 5.76 5.77 97.2K
11:30 5.77 5.80 5.76 5.80 197.2K
11:35 5.80 5.80 5.78 5.80 388.5K
11:40 5.79 5.83 5.79 5.83 152.8K
11:45 5.83 5.86 5.82 5.84 582.8K
11:50 5.85 5.87 5.83 5.87 269.9K
11:55 5.87 5.87 5.86 5.87 104.4K
12:00 5.87 5.87 5.85 5.87 140.9K
12:05 5.86 5.92 5.86 5.92 678.1K
12:10 5.91 5.93 5.90 5.92 268.9K
12:15 5.92 5.94 5.92 5.93 462.5K
12:20 5.92 5.94 5.90 5.91 211.7K
12:25 5.91 5.91 5.89 5.90 215.5K
12:30 5.90 5.91 5.89 5.90 89.7K
12:35 5.90 5.91 5.89 5.91 130.6K
12:40 5.91 5.91 5.90 5.90 65.3K
12:45 5.91 5.92 5.90 5.91 342.2K
12:50 5.92 5.93 5.89 5.91 275.9K
12:55 5.92 5.92 5.90 5.91 183.5K
13:00 5.91 5.92 5.90 5.91 138.3K
13:05 5.90 5.92 5.90 5.90 77.8K
13:10 5.90 5.91 5.89 5.89 79.4K
13:15 5.90 5.90 5.88 5.89 100.2K
13:20 5.88 5.90 5.88 5.89 124.9K
13:25 5.88 5.88 5.87 5.87 174.7K
13:30 5.88 5.89 5.87 5.89 92.3K
13:35 5.89 5.89 5.87 5.89 128.6K
13:40 5.89 5.89 5.88 5.88 68.5K
13:45 5.89 5.89 5.87 5.88 107.9K
13:50 5.88 5.88 5.87 5.87 73.5K
13:55 5.87 5.91 5.87 5.91 265.9K
14:00 5.92 5.93 5.91 5.93 414.0K
14:05 5.93 5.93 5.92 5.92 150.4K
14:10 5.93 5.93 5.92 5.92 91.3K
14:15 5.93 5.93 5.92 5.93 188.1K
14:20 5.93 5.94 5.92 5.94 240.0K
14:25 5.94 5.94 5.93 5.93 132.3K
14:30 5.94 5.95 5.93 5.94 304.6K
14:35 5.94 5.94 5.93 5.94 147.7K
14:40 5.94 5.95 5.93 5.93 260.7K
14:45 5.95 5.97 5.93 5.95 401.5K
14:50 5.96 5.96 5.95 5.96 88.7K
14:55 5.95 5.96 5.94 5.95 148.4K
15:00 5.95 5.95 5.93 5.94 107.0K
15:05 5.93 5.95 5.93 5.95 121.8K
15:10 5.95 5.95 5.94 5.94 92.7K
15:15 5.95 5.95 5.94 5.95 83.2K
15:20 5.94 5.94 5.93 5.94 285.3K
15:25 5.94 5.94 5.91 5.92 555.7K
15:30 5.92 5.93 5.89 5.90 327.7K
15:35 5.90 5.90 5.89 5.90 99.0K
15:40 5.89 5.91 5.89 5.90 113.1K
15:45 5.90 5.91 5.90 5.90 146.0K
15:50 5.90 5.91 5.90 5.91 109.4K
15:55 5.91 5.91 5.89 5.89 143.9K
16:00 5.90 5.91 5.89 5.91 141.3K
16:05 5.90 5.91 5.89 5.90 132.4K
16:10 5.89 5.91 5.89 5.89 305.4K
16:15 5.90 5.90 5.88 5.89 187.1K
16:20 5.89 5.90 5.89 5.90 98.7K
16:25 5.89 5.90 5.88 5.88 219.2K
16:30 5.89 5.89 5.88 5.88 151.0K
16:35 5.88 5.89 5.87 5.89 414.2K
16:40 5.88 5.89 5.88 5.89 135.8K
16:45 5.89 5.89 5.87 5.88 403.8K
16:50 5.87 5.88 5.85 5.87 557.9K
16:55 5.85 5.85 5.85 5.85 1,642.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available