COSAN ON

CSAN3
🏛️ brazil →
6.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 7.73 7.76 7.73 7.74 187.5K
10:05 7.75 7.76 7.73 7.76 129.5K
10:10 7.75 7.76 7.67 7.67 824.9K
10:15 7.68 7.76 7.67 7.76 272.7K
10:20 7.76 7.82 7.76 7.81 321.4K
10:25 7.81 7.86 7.80 7.85 294.7K
10:30 7.85 7.86 7.82 7.85 246.6K
10:35 7.84 7.90 7.84 7.90 433.1K
10:40 7.90 7.90 7.85 7.86 229.5K
10:45 7.85 7.89 7.85 7.87 309.1K
10:50 7.87 7.90 7.87 7.88 247.9K
10:55 7.89 7.91 7.88 7.91 191.5K
11:00 7.90 7.91 7.86 7.89 541.2K
11:05 7.89 7.95 7.89 7.95 981.3K
11:10 7.96 7.99 7.95 7.97 714.4K
11:15 7.96 7.97 7.94 7.96 186.1K
11:20 7.96 7.97 7.91 7.91 851.8K
11:25 7.91 7.92 7.85 7.85 381.3K
11:30 7.85 7.87 7.84 7.85 382.9K
11:35 7.86 7.87 7.84 7.85 408.1K
11:40 7.85 7.89 7.85 7.89 183.9K
11:45 7.89 7.90 7.86 7.87 563.5K
11:50 7.86 7.88 7.86 7.87 253.7K
11:55 7.88 7.89 7.88 7.89 95.7K
12:00 7.89 7.89 7.85 7.85 305.0K
12:05 7.86 7.86 7.83 7.84 378.2K
12:10 7.85 7.88 7.84 7.88 287.8K
12:15 7.88 7.88 7.84 7.85 752.5K
12:20 7.85 7.86 7.84 7.84 154.2K
12:25 7.85 7.85 7.83 7.84 312.9K
12:30 7.84 7.87 7.83 7.87 275.7K
12:35 7.87 7.87 7.86 7.87 81.6K
12:40 7.87 7.88 7.86 7.88 123.0K
12:45 7.88 7.88 7.86 7.86 92.3K
12:50 7.87 7.88 7.85 7.85 159.4K
12:55 7.86 7.87 7.85 7.86 176.7K
13:00 7.86 7.88 7.86 7.88 467.7K
13:05 7.87 7.88 7.85 7.85 111.7K
13:10 7.86 7.86 7.84 7.86 180.6K
13:15 7.86 7.86 7.85 7.85 112.7K
13:20 7.86 7.86 7.84 7.86 685.6K
13:25 7.87 7.87 7.85 7.86 149.1K
13:30 7.86 7.86 7.85 7.85 51.4K
13:35 7.86 7.86 7.83 7.84 152.4K
13:40 7.85 7.85 7.84 7.85 48.7K
13:45 7.84 7.86 7.84 7.85 147.9K
13:50 7.84 7.85 7.82 7.83 282.1K
13:55 7.83 7.84 7.82 7.83 172.7K
14:00 7.83 7.83 7.82 7.83 115.8K
14:05 7.83 7.85 7.83 7.85 128.3K
14:10 7.85 7.86 7.83 7.86 123.3K
14:15 7.86 7.87 7.85 7.87 100.8K
14:20 7.87 7.87 7.86 7.87 131.8K
14:25 7.87 7.91 7.85 7.91 1,362.9K
14:30 7.91 7.91 7.86 7.90 1,709.1K
14:35 7.89 7.90 7.89 7.90 99.4K
14:40 7.89 7.90 7.86 7.86 158.7K
14:45 7.86 7.87 7.84 7.86 278.7K
14:50 7.87 7.89 7.86 7.89 205.9K
14:55 7.89 7.89 7.87 7.87 139.6K
15:00 7.89 7.94 7.89 7.94 1,149.1K
15:05 7.93 7.96 7.93 7.95 529.4K
15:10 7.95 7.96 7.93 7.93 753.3K
15:15 7.93 7.94 7.91 7.93 699.0K
15:20 7.93 7.94 7.92 7.93 416.6K
15:25 7.94 7.98 7.94 7.95 408.4K
15:30 7.96 7.96 7.92 7.93 446.9K
15:35 7.93 7.93 7.90 7.91 533.9K
15:40 7.89 7.91 7.87 7.89 684.3K
15:45 7.88 7.91 7.86 7.91 535.3K
15:50 7.91 7.91 7.86 7.87 496.3K
15:55 7.87 7.91 7.87 7.89 468.4K
16:00 7.90 7.91 7.88 7.89 562.5K
16:05 7.90 7.90 7.87 7.88 297.7K
16:10 7.87 7.89 7.85 7.86 359.4K
16:15 7.86 7.92 7.85 7.92 1,494.0K
16:20 7.92 7.95 7.90 7.95 380.8K
16:25 7.95 7.96 7.93 7.95 353.0K
16:30 7.95 7.95 7.93 7.94 271.1K
16:35 7.94 7.95 7.94 7.95 282.9K
16:40 7.95 8.01 7.94 8.00 1,334.9K
16:45 8.00 8.02 7.99 7.99 739.6K
16:50 8.00 8.00 7.94 7.95 442.6K
16:55 8.00 8.00 8.00 8.00 2,222.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available