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 7.31 7.37 7.31 7.36 161.6K
10:05 7.37 7.37 7.28 7.31 666.0K
10:10 7.31 7.32 7.29 7.30 645.3K
10:15 7.28 7.30 7.25 7.30 469.1K
10:20 7.29 7.33 7.29 7.30 132.8K
10:25 7.31 7.33 7.30 7.31 109.4K
10:30 7.31 7.35 7.31 7.33 155.2K
10:35 7.33 7.36 7.32 7.36 379.6K
10:40 7.35 7.39 7.35 7.39 313.2K
10:45 7.39 7.39 7.36 7.39 158.4K
10:50 7.39 7.42 7.38 7.42 1,214.5K
10:55 7.42 7.45 7.41 7.45 166.4K
11:00 7.45 7.45 7.37 7.39 242.7K
11:05 7.38 7.45 7.38 7.44 275.8K
11:10 7.44 7.45 7.43 7.43 171.8K
11:15 7.44 7.47 7.43 7.47 311.8K
11:20 7.47 7.49 7.47 7.49 117.4K
11:25 7.49 7.49 7.46 7.49 145.1K
11:30 7.49 7.50 7.48 7.49 78.0K
11:35 7.49 7.49 7.42 7.43 209.1K
11:40 7.43 7.43 7.40 7.42 85.9K
11:45 7.41 7.42 7.40 7.41 28.3K
11:50 7.40 7.41 7.39 7.40 67.7K
11:55 7.39 7.42 7.39 7.41 151.2K
12:00 7.40 7.40 7.39 7.40 116.4K
12:05 7.40 7.42 7.39 7.41 79.9K
12:10 7.41 7.43 7.41 7.42 93.4K
12:15 7.43 7.45 7.43 7.45 82.9K
12:20 7.45 7.45 7.42 7.42 81.0K
12:25 7.43 7.44 7.42 7.44 87.4K
12:30 7.43 7.44 7.42 7.43 52.1K
12:35 7.43 7.43 7.41 7.42 94.5K
12:40 7.42 7.42 7.41 7.42 19.8K
12:45 7.42 7.43 7.41 7.42 105.4K
12:50 7.42 7.43 7.42 7.43 55.3K
12:55 7.43 7.44 7.42 7.44 99.8K
13:00 7.44 7.44 7.43 7.44 20.7K
13:05 7.43 7.44 7.43 7.44 37.4K
13:10 7.44 7.45 7.43 7.44 131.6K
13:15 7.43 7.44 7.43 7.44 22.6K
13:20 7.44 7.49 7.44 7.49 189.4K
13:25 7.49 7.49 7.47 7.48 80.0K
13:30 7.47 7.48 7.47 7.48 70.3K
13:35 7.48 7.49 7.47 7.49 116.4K
13:40 7.49 7.49 7.47 7.48 79.6K
13:45 7.48 7.49 7.47 7.48 138.5K
13:50 7.47 7.48 7.46 7.47 84.8K
13:55 7.47 7.47 7.45 7.46 135.0K
14:00 7.45 7.46 7.45 7.46 37.5K
14:05 7.46 7.46 7.43 7.43 158.3K
14:10 7.42 7.44 7.42 7.44 118.8K
14:15 7.43 7.44 7.42 7.42 1,267.3K
14:20 7.43 7.43 7.39 7.40 215.0K
14:25 7.40 7.40 7.37 7.38 105.0K
14:30 7.38 7.38 7.37 7.38 65.8K
14:35 7.38 7.38 7.37 7.38 54.0K
14:40 7.38 7.40 7.37 7.40 114.9K
14:45 7.40 7.42 7.40 7.42 122.1K
14:50 7.42 7.45 7.42 7.45 244.3K
14:55 7.45 7.45 7.44 7.45 279.0K
15:00 7.45 7.47 7.44 7.45 243.7K
15:05 7.45 7.45 7.43 7.45 105.9K
15:10 7.45 7.45 7.42 7.44 181.3K
15:15 7.44 7.46 7.43 7.46 218.0K
15:20 7.46 7.46 7.44 7.45 83.5K
15:25 7.44 7.46 7.44 7.46 67.2K
15:30 7.46 7.46 7.44 7.44 74.5K
15:35 7.45 7.45 7.44 7.45 52.0K
15:40 7.45 7.45 7.43 7.44 142.1K
15:45 7.43 7.44 7.43 7.44 68.5K
15:50 7.44 7.45 7.43 7.43 112.7K
15:55 7.42 7.44 7.42 7.43 83.9K
16:00 7.43 7.44 7.42 7.44 89.4K
16:05 7.44 7.45 7.43 7.44 87.5K
16:10 7.44 7.44 7.43 7.44 41.4K
16:15 7.44 7.44 7.43 7.44 153.2K
16:20 7.44 7.44 7.43 7.44 34.4K
16:25 7.44 7.44 7.42 7.42 139.4K
16:30 7.42 7.43 7.42 7.43 61.8K
16:35 7.43 7.44 7.42 7.43 200.7K
16:40 7.43 7.43 7.42 7.43 157.0K
16:45 7.43 7.44 7.42 7.44 160.4K
16:50 7.44 7.44 7.43 7.43 42.2K
16:55 7.43 7.43 7.43 7.43 675.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available