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
10:05 7.27 7.31 7.26 7.29 960.4K
10:10 7.29 7.33 7.24 7.28 948.4K
10:15 7.27 7.34 7.26 7.32 742.9K
10:20 7.32 7.33 7.29 7.30 937.6K
10:25 7.31 7.33 7.30 7.32 335.6K
10:30 7.32 7.36 7.32 7.32 507.3K
10:35 7.33 7.33 7.31 7.31 87.3K
10:40 7.33 7.34 7.31 7.33 1,254.1K
10:45 7.33 7.39 7.33 7.37 598.0K
10:50 7.37 7.43 7.37 7.42 326.8K
10:55 7.42 7.42 7.40 7.40 99.1K
11:00 7.40 7.45 7.39 7.40 299.4K
11:05 7.40 7.42 7.40 7.41 111.4K
11:10 7.41 7.42 7.40 7.40 60.4K
11:15 7.40 7.40 7.37 7.38 220.1K
11:20 7.38 7.39 7.36 7.36 126.4K
11:25 7.36 7.38 7.34 7.37 329.5K
11:30 7.37 7.42 7.37 7.41 314.1K
11:35 7.41 7.47 7.41 7.46 1,006.4K
11:40 7.46 7.48 7.44 7.47 361.6K
11:45 7.47 7.48 7.47 7.47 219.1K
11:50 7.47 7.48 7.47 7.47 461.8K
11:55 7.47 7.47 7.44 7.44 177.1K
12:00 7.44 7.47 7.42 7.43 901.5K
12:05 7.42 7.45 7.41 7.42 362.6K
12:10 7.42 7.42 7.39 7.39 81.7K
12:15 7.39 7.40 7.39 7.39 120.2K
12:20 7.39 7.40 7.38 7.38 74.6K
12:25 7.38 7.39 7.37 7.38 139.7K
12:30 7.38 7.42 7.37 7.42 210.4K
12:35 7.42 7.44 7.41 7.43 118.6K
12:40 7.44 7.45 7.43 7.44 66.2K
12:45 7.44 7.45 7.42 7.42 370.4K
12:50 7.42 7.46 7.42 7.46 224.7K
12:55 7.45 7.46 7.43 7.44 169.7K
13:00 7.43 7.46 7.43 7.45 189.7K
13:05 7.45 7.46 7.44 7.45 105.6K
13:10 7.46 7.46 7.44 7.44 168.9K
13:15 7.45 7.45 7.44 7.44 53.6K
13:20 7.45 7.46 7.44 7.45 111.0K
13:25 7.46 7.47 7.45 7.46 186.6K
13:30 7.47 7.47 7.45 7.45 145.4K
13:35 7.46 7.47 7.45 7.45 90.3K
13:40 7.45 7.46 7.45 7.45 57.8K
13:45 7.46 7.46 7.45 7.45 73.1K
13:50 7.46 7.46 7.45 7.45 51.6K
13:55 7.46 7.50 7.45 7.49 684.2K
14:00 7.50 7.52 7.49 7.51 351.5K
14:05 7.51 7.51 7.49 7.49 153.4K
14:10 7.49 7.53 7.49 7.52 276.5K
14:15 7.53 7.53 7.52 7.52 92.9K
14:20 7.53 7.53 7.49 7.49 83.4K
14:25 7.50 7.50 7.48 7.49 113.0K
14:30 7.48 7.50 7.45 7.48 560.9K
14:35 7.48 7.51 7.48 7.49 178.2K
14:40 7.50 7.50 7.48 7.50 117.5K
14:45 7.49 7.50 7.47 7.49 195.9K
14:50 7.48 7.49 7.48 7.48 73.2K
14:55 7.49 7.49 7.48 7.48 51.6K
15:00 7.49 7.50 7.48 7.49 128.8K
15:05 7.48 7.49 7.46 7.46 127.3K
15:10 7.47 7.48 7.44 7.46 170.6K
15:15 7.45 7.46 7.43 7.44 156.8K
15:20 7.44 7.45 7.42 7.43 232.8K
15:25 7.45 7.45 7.41 7.42 132.0K
15:30 7.41 7.43 7.40 7.41 149.1K
15:35 7.41 7.43 7.40 7.42 94.8K
15:40 7.43 7.45 7.41 7.43 482.1K
15:45 7.44 7.45 7.43 7.44 107.3K
15:50 7.45 7.45 7.43 7.44 142.0K
15:55 7.45 7.45 7.44 7.45 64.0K
16:00 7.44 7.45 7.43 7.43 74.0K
16:05 7.43 7.44 7.43 7.43 35.9K
16:10 7.43 7.44 7.43 7.43 67.1K
16:15 7.43 7.44 7.42 7.42 43.1K
16:20 7.43 7.44 7.41 7.42 170.8K
16:25 7.43 7.43 7.42 7.43 43.0K
16:30 7.42 7.44 7.42 7.42 195.9K
16:35 7.42 7.43 7.42 7.42 120.9K
16:40 7.42 7.42 7.39 7.39 598.3K
16:45 7.40 7.41 7.38 7.38 429.9K
16:50 7.39 7.41 7.38 7.40 144.2K
16:55 7.38 7.38 7.38 7.38 1,004.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available