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
10:05 6.18 6.25 6.15 6.17 1,419.2K
10:10 6.17 6.24 6.13 6.22 1,624.1K
10:15 6.21 6.23 6.13 6.14 1,411.2K
10:20 6.14 6.14 6.08 6.10 1,243.5K
10:25 6.10 6.20 6.09 6.17 1,351.8K
10:30 6.18 6.24 6.16 6.21 2,065.6K
10:35 6.20 6.24 6.20 6.24 1,248.4K
10:40 6.24 6.31 6.24 6.30 1,767.3K
10:45 6.30 6.30 6.23 6.26 1,495.2K
10:50 6.24 6.26 6.23 6.24 315.4K
10:55 6.23 6.25 6.17 6.19 1,277.0K
11:00 6.18 6.19 6.14 6.15 1,144.6K
11:05 6.16 6.16 6.12 6.16 1,249.9K
11:10 6.16 6.17 6.15 6.17 378.2K
11:15 6.17 6.17 6.13 6.14 348.0K
11:20 6.13 6.15 6.13 6.14 348.5K
11:25 6.13 6.14 6.11 6.12 529.9K
11:30 6.12 6.14 6.11 6.14 477.1K
11:35 6.14 6.15 6.13 6.14 354.6K
11:40 6.14 6.15 6.13 6.14 656.0K
11:45 6.15 6.19 6.14 6.19 997.1K
11:50 6.19 6.22 6.17 6.22 765.3K
11:55 6.21 6.24 6.20 6.24 2,759.6K
12:00 6.24 6.27 6.21 6.24 1,668.7K
12:05 6.24 6.26 6.21 6.21 641.6K
12:10 6.21 6.35 6.21 6.34 3,376.1K
12:15 6.33 6.40 6.33 6.35 1,981.6K
12:20 6.34 6.36 6.32 6.35 1,224.1K
12:25 6.34 6.39 6.32 6.38 1,176.6K
12:30 6.38 6.39 6.36 6.37 854.3K
12:35 6.36 6.37 6.30 6.36 1,442.0K
12:40 6.36 6.39 6.35 6.35 650.2K
12:45 6.36 6.39 6.35 6.38 900.0K
12:50 6.39 6.40 6.35 6.35 1,697.0K
12:55 6.38 6.42 6.38 6.41 2,160.4K
13:00 6.40 6.43 6.40 6.42 350.1K
13:05 6.41 6.42 6.40 6.40 189.6K
13:10 6.40 6.41 6.36 6.37 919.5K
13:15 6.37 6.42 6.37 6.42 815.5K
13:20 6.42 6.43 6.41 6.42 340.7K
13:25 6.41 6.43 6.40 6.41 310.5K
13:30 6.42 6.44 6.41 6.42 710.0K
13:35 6.43 6.45 6.41 6.45 1,038.0K
13:40 6.44 6.46 6.44 6.45 479.9K
13:45 6.46 6.46 6.41 6.42 714.1K
13:50 6.41 6.42 6.39 6.41 671.6K
13:55 6.41 6.42 6.39 6.40 1,138.8K
14:00 6.41 6.42 6.38 6.38 643.3K
14:05 6.39 6.42 6.38 6.40 616.9K
14:10 6.41 6.41 6.38 6.39 435.0K
14:15 6.38 6.39 6.38 6.39 317.0K
14:20 6.39 6.40 6.38 6.39 642.7K
14:25 6.40 6.41 6.39 6.41 398.4K
14:30 6.40 6.42 6.40 6.40 946.5K
14:35 6.41 6.41 6.38 6.41 548.5K
14:40 6.41 6.41 6.40 6.41 1,065.0K
14:45 6.40 6.41 6.37 6.38 1,440.6K
14:50 6.38 6.38 6.31 6.31 1,176.8K
14:55 6.31 6.35 6.31 6.33 985.8K
15:00 6.33 6.36 6.33 6.35 782.1K
15:05 6.35 6.37 6.35 6.37 795.9K
15:10 6.37 6.38 6.36 6.36 256.9K
15:15 6.37 6.37 6.34 6.34 786.0K
15:20 6.34 6.35 6.33 6.33 499.3K
15:25 6.33 6.34 6.33 6.33 304.4K
15:30 6.34 6.35 6.32 6.33 544.3K
15:35 6.33 6.34 6.31 6.34 665.2K
15:40 6.34 6.34 6.32 6.33 284.6K
15:45 6.32 6.33 6.32 6.32 133.2K
15:50 6.33 6.34 6.31 6.32 895.7K
15:55 6.33 6.33 6.30 6.30 395.7K
16:00 6.30 6.33 6.30 6.33 741.0K
16:05 6.33 6.34 6.32 6.33 599.1K
16:10 6.32 6.33 6.32 6.32 260.5K
16:15 6.31 6.32 6.30 6.31 666.1K
16:20 6.31 6.32 6.30 6.30 409.3K
16:25 6.31 6.32 6.28 6.31 953.3K
16:30 6.31 6.37 6.30 6.35 3,659.2K
16:35 6.35 6.40 6.35 6.38 2,328.3K
16:40 6.38 6.39 6.34 6.36 1,258.0K
16:45 6.35 6.39 6.35 6.37 878.3K
16:50 6.36 6.38 6.35 6.36 1,184.7K
16:55 6.34 6.34 6.34 6.34 1,386.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available