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
10:10 5.86 5.86 5.78 5.78 295.8K
10:15 5.84 5.84 5.79 5.80 692.0K
10:20 5.81 5.82 5.79 5.80 163.8K
10:25 5.80 5.82 5.78 5.82 537.9K
10:30 5.81 5.81 5.76 5.78 262.8K
10:35 5.78 5.81 5.78 5.81 182.9K
10:40 5.81 5.81 5.79 5.80 86.3K
10:45 5.80 5.82 5.80 5.81 189.2K
10:50 5.80 5.84 5.80 5.84 359.8K
10:55 5.84 5.85 5.82 5.84 4,366.4K
11:00 5.84 5.85 5.82 5.83 261.7K
11:05 5.84 5.86 5.82 5.86 603.0K
11:10 5.86 5.87 5.85 5.85 439.5K
11:15 5.85 5.88 5.85 5.86 152.4K
11:20 5.86 5.87 5.85 5.87 327.5K
11:25 5.86 5.87 5.85 5.86 49.5K
11:30 5.87 5.87 5.85 5.85 85.7K
11:35 5.85 5.86 5.83 5.83 517.3K
11:40 5.84 5.85 5.83 5.85 155.6K
11:45 5.84 5.87 5.84 5.86 519.2K
11:50 5.86 5.87 5.85 5.87 96.0K
11:55 5.87 5.89 5.86 5.89 396.3K
12:00 5.88 5.89 5.87 5.88 374.8K
12:05 5.88 5.88 5.86 5.87 146.5K
12:10 5.88 5.89 5.87 5.87 149.5K
12:15 5.87 5.89 5.87 5.89 212.0K
12:20 5.89 5.92 5.89 5.91 672.3K
12:25 5.90 5.91 5.87 5.88 271.8K
12:30 5.88 5.88 5.87 5.88 169.1K
12:35 5.87 5.90 5.86 5.90 205.6K
12:40 5.90 5.90 5.88 5.89 109.5K
12:45 5.90 5.92 5.89 5.90 386.0K
12:50 5.90 5.90 5.88 5.90 94.0K
12:55 5.90 5.91 5.89 5.90 56.4K
13:00 5.90 5.90 5.89 5.89 59.1K
13:05 5.89 5.91 5.89 5.91 78.7K
13:10 5.91 5.92 5.90 5.90 177.6K
13:15 5.90 5.91 5.90 5.90 51.4K
13:20 5.91 5.92 5.90 5.91 35.8K
13:25 5.90 5.91 5.90 5.91 21.4K
13:30 5.90 5.91 5.90 5.91 16.6K
13:35 5.91 5.91 5.90 5.91 41.7K
13:40 5.91 5.91 5.89 5.90 123.3K
13:45 5.90 5.91 5.89 5.90 156.2K
13:50 5.90 5.91 5.90 5.90 60.5K
13:55 5.91 5.91 5.88 5.89 171.8K
14:00 5.89 5.90 5.88 5.88 48.7K
14:05 5.88 5.89 5.88 5.88 97.1K
14:10 5.88 5.89 5.87 5.88 169.3K
14:15 5.88 5.89 5.87 5.87 78.0K
14:20 5.87 5.89 5.86 5.87 388.2K
14:25 5.86 5.88 5.86 5.87 35.4K
14:30 5.87 5.88 5.86 5.87 85.5K
14:35 5.87 5.88 5.87 5.87 65.4K
14:40 5.87 5.88 5.86 5.87 109.1K
14:45 5.87 5.88 5.86 5.86 75.2K
14:50 5.86 5.87 5.86 5.87 47.9K
14:55 5.86 5.87 5.84 5.86 303.1K
15:00 5.86 5.86 5.84 5.85 106.5K
15:05 5.84 5.85 5.83 5.83 134.5K
15:10 5.83 5.84 5.83 5.84 39.8K
15:15 5.83 5.84 5.82 5.82 243.4K
15:20 5.83 5.83 5.81 5.81 98.0K
15:25 5.81 5.82 5.81 5.81 73.2K
15:30 5.81 5.82 5.79 5.79 189.2K
15:35 5.79 5.81 5.79 5.80 275.5K
15:40 5.80 5.82 5.80 5.80 301.2K
15:45 5.80 5.82 5.80 5.81 89.0K
15:50 5.80 5.82 5.80 5.81 99.3K
15:55 5.81 5.83 5.81 5.82 521.5K
16:00 5.82 5.83 5.81 5.81 84.7K
16:05 5.82 5.83 5.81 5.81 184.0K
16:10 5.82 5.83 5.81 5.83 678.3K
16:15 5.83 5.83 5.82 5.83 133.4K
16:20 5.82 5.83 5.81 5.83 240.9K
16:25 5.83 5.84 5.83 5.84 135.3K
16:30 5.83 5.84 5.82 5.83 357.2K
16:35 5.84 5.84 5.81 5.82 572.9K
16:40 5.82 5.83 5.81 5.81 215.1K
16:45 5.82 5.82 5.81 5.82 215.0K
16:55 5.85 5.85 5.85 5.85 2,436.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available