COSAN ON

CSAN3
🏛️ brazil →
6.28
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 5.44 5.46 5.44 5.46 25.6K
10:05 5.47 5.48 5.46 5.48 78.3K
10:10 5.48 5.50 5.48 5.50 42.0K
10:15 5.49 5.50 5.48 5.50 114.2K
10:20 5.51 5.52 5.49 5.51 63.9K
10:25 5.49 5.51 5.47 5.47 548.5K
10:30 5.46 5.49 5.45 5.48 152.3K
10:35 5.48 5.49 5.47 5.48 67.4K
10:40 5.47 5.49 5.47 5.49 48.6K
10:45 5.49 5.49 5.47 5.47 79.9K
10:50 5.46 5.47 5.45 5.46 151.5K
10:55 5.46 5.47 5.45 5.45 103.4K
11:00 5.45 5.46 5.43 5.44 140.7K
11:05 5.45 5.45 5.43 5.43 67.6K
11:10 5.43 5.44 5.43 5.43 60.7K
11:15 5.43 5.44 5.42 5.43 182.4K
11:20 5.43 5.45 5.42 5.45 124.0K
11:25 5.44 5.45 5.43 5.43 36.5K
11:30 5.43 5.44 5.40 5.40 221.8K
11:35 5.41 5.41 5.38 5.39 178.0K
11:40 5.39 5.40 5.39 5.39 78.5K
11:45 5.39 5.41 5.39 5.39 123.8K
11:50 5.39 5.40 5.38 5.39 59.1K
11:55 5.39 5.40 5.38 5.39 80.0K
12:00 5.39 5.41 5.38 5.41 496.8K
12:05 5.41 5.41 5.39 5.40 42.9K
12:10 5.40 5.41 5.39 5.39 60.9K
12:15 5.39 5.40 5.39 5.39 31.6K
12:20 5.39 5.40 5.39 5.39 41.7K
12:25 5.39 5.40 5.39 5.39 44.7K
12:30 5.39 5.40 5.39 5.39 24.7K
12:35 5.40 5.40 5.39 5.39 30.3K
12:40 5.39 5.41 5.39 5.40 85.5K
12:45 5.41 5.41 5.39 5.40 227.8K
12:50 5.39 5.40 5.39 5.40 45.9K
12:55 5.41 5.41 5.40 5.40 17.3K
13:00 5.40 5.41 5.39 5.39 64.6K
13:05 5.39 5.40 5.39 5.39 145.4K
13:10 5.39 5.40 5.39 5.39 27.7K
13:15 5.39 5.41 5.39 5.39 161.2K
13:20 5.39 5.40 5.39 5.39 23.4K
13:25 5.39 5.40 5.39 5.39 97.0K
13:30 5.39 5.40 5.39 5.39 15.5K
13:35 5.39 5.40 5.39 5.39 43.9K
13:40 5.39 5.40 5.39 5.39 28.3K
13:45 5.40 5.40 5.39 5.39 31.4K
13:50 5.39 5.40 5.39 5.39 27.8K
13:55 5.39 5.40 5.39 5.39 19.0K
14:00 5.39 5.40 5.39 5.39 24.4K
14:05 5.39 5.40 5.38 5.39 75.9K
14:10 5.39 5.40 5.39 5.39 21.4K
14:15 5.39 5.40 5.39 5.39 31.7K
14:20 5.39 5.41 5.39 5.41 183.6K
14:25 5.41 5.42 5.41 5.41 22.2K
14:30 5.41 5.42 5.40 5.40 131.1K
14:35 5.40 5.41 5.40 5.40 32.4K
14:40 5.40 5.41 5.40 5.40 22.6K
14:45 5.40 5.41 5.40 5.40 43.3K
14:50 5.41 5.42 5.40 5.42 53.5K
14:55 5.41 5.42 5.40 5.41 84.8K
15:00 5.41 5.42 5.41 5.42 23.9K
15:05 5.41 5.42 5.40 5.41 78.1K
15:10 5.40 5.42 5.40 5.41 101.2K
15:15 5.41 5.42 5.41 5.41 39.6K
15:20 5.41 5.42 5.41 5.41 33.7K
15:25 5.42 5.42 5.41 5.42 27.6K
15:30 5.42 5.42 5.40 5.41 66.3K
15:35 5.40 5.41 5.40 5.41 30.8K
15:40 5.40 5.41 5.40 5.40 30.9K
15:45 5.41 5.41 5.40 5.41 50.0K
15:50 5.40 5.41 5.40 5.40 27.2K
15:55 5.40 5.41 5.40 5.41 53.0K
16:00 5.41 5.42 5.40 5.40 226.5K
16:05 5.40 5.41 5.40 5.40 29.0K
16:10 5.40 5.41 5.40 5.41 30.9K
16:15 5.40 5.41 5.40 5.40 36.7K
16:20 5.40 5.42 5.40 5.41 102.8K
16:25 5.42 5.42 5.41 5.42 32.7K
16:30 5.41 5.42 5.40 5.42 465.3K
16:35 5.41 5.42 5.41 5.42 40.0K
16:40 5.42 5.42 5.41 5.41 143.6K
16:45 5.42 5.42 5.40 5.42 140.4K
16:50 5.42 5.42 5.42 5.42 0.1K
16:55 5.41 5.41 5.41 5.41 1,706.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available