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 6.39 6.43 6.37 6.41 2,615.8K
10:10 6.41 6.46 6.40 6.40 1,379.8K
10:15 6.40 6.42 6.37 6.37 658.5K
10:20 6.38 6.46 6.37 6.46 980.5K
10:25 6.47 6.55 6.45 6.54 1,271.7K
10:30 6.55 6.55 6.49 6.51 1,093.1K
10:35 6.51 6.54 6.50 6.52 1,361.5K
10:40 6.51 6.54 6.50 6.53 1,346.9K
10:45 6.53 6.54 6.52 6.52 376.3K
10:50 6.52 6.53 6.51 6.52 362.1K
10:55 6.52 6.58 6.52 6.57 1,287.5K
11:00 6.57 6.58 6.53 6.54 1,195.0K
11:05 6.54 6.56 6.51 6.51 657.1K
11:10 6.51 6.58 6.51 6.58 1,517.5K
11:15 6.57 6.58 6.54 6.55 496.0K
11:20 6.54 6.55 6.53 6.55 115.7K
11:25 6.54 6.57 6.54 6.54 582.5K
11:30 6.54 6.55 6.48 6.52 782.8K
11:35 6.51 6.53 6.50 6.52 460.1K
11:40 6.52 6.56 6.52 6.54 1,009.2K
11:45 6.53 6.56 6.53 6.56 448.8K
11:50 6.56 6.57 6.55 6.55 247.9K
11:55 6.55 6.57 6.54 6.56 738.5K
12:00 6.56 6.57 6.55 6.55 218.6K
12:05 6.55 6.56 6.54 6.54 338.7K
12:10 6.54 6.55 6.53 6.53 122.7K
12:15 6.53 6.58 6.53 6.58 1,097.1K
12:20 6.57 6.58 6.57 6.57 144.6K
12:25 6.57 6.58 6.52 6.52 566.5K
12:30 6.52 6.54 6.52 6.54 141.1K
12:35 6.53 6.55 6.53 6.53 128.2K
12:40 6.53 6.54 6.53 6.54 67.1K
12:45 6.53 6.55 6.53 6.55 287.8K
12:50 6.55 6.56 6.54 6.54 179.3K
12:55 6.54 6.55 6.54 6.55 46.7K
13:00 6.54 6.63 6.54 6.63 1,854.2K
13:05 6.64 6.68 6.63 6.66 1,323.1K
13:10 6.66 6.76 6.66 6.75 2,085.2K
13:15 6.76 6.76 6.72 6.73 1,013.6K
13:20 6.73 6.74 6.72 6.73 155.8K
13:25 6.73 6.78 6.73 6.77 475.4K
13:30 6.76 6.83 6.76 6.79 1,836.7K
13:35 6.79 6.81 6.75 6.75 378.2K
13:40 6.76 6.77 6.72 6.76 1,909.0K
13:45 6.76 6.78 6.75 6.78 564.5K
13:50 6.79 6.84 6.78 6.84 1,157.5K
13:55 6.83 6.85 6.80 6.82 745.2K
14:00 6.83 6.88 6.83 6.88 636.5K
14:05 6.88 6.88 6.84 6.85 726.8K
14:10 6.84 6.85 6.84 6.85 224.0K
14:15 6.85 6.85 6.82 6.85 1,083.5K
14:20 6.84 6.86 6.78 6.79 1,357.2K
14:25 6.79 6.80 6.77 6.77 793.3K
14:30 6.78 6.78 6.72 6.74 943.4K
14:35 6.75 6.75 6.70 6.70 1,083.3K
14:40 6.70 6.73 6.70 6.72 1,517.4K
14:45 6.75 6.76 6.71 6.74 901.3K
14:50 6.75 6.75 6.71 6.72 303.3K
14:55 6.71 6.72 6.69 6.69 215.0K
15:00 6.69 6.70 6.65 6.66 785.8K
15:05 6.67 6.69 6.66 6.67 360.3K
15:10 6.66 6.67 6.61 6.61 1,152.0K
15:15 6.61 6.66 6.61 6.64 473.1K
15:20 6.65 6.66 6.63 6.63 322.2K
15:25 6.63 6.64 6.62 6.64 232.8K
15:30 6.63 6.68 6.63 6.65 731.6K
15:35 6.65 6.69 6.65 6.68 395.2K
15:40 6.69 6.71 6.68 6.70 454.2K
15:45 6.69 6.70 6.67 6.68 312.3K
15:50 6.67 6.69 6.67 6.68 292.8K
15:55 6.67 6.72 6.67 6.72 536.9K
16:00 6.72 6.72 6.70 6.72 424.3K
16:05 6.71 6.71 6.68 6.69 791.1K
16:10 6.70 6.71 6.68 6.69 689.1K
16:15 6.68 6.70 6.67 6.69 1,000.9K
16:20 6.68 6.70 6.67 6.68 626.8K
16:25 6.67 6.69 6.67 6.67 424.2K
16:30 6.67 6.68 6.66 6.66 922.0K
16:35 6.66 6.67 6.65 6.66 407.4K
16:40 6.65 6.66 6.63 6.63 1,051.0K
16:45 6.62 6.64 6.62 6.64 819.3K
16:50 6.64 6.68 6.63 6.67 677.5K
16:55 6.67 6.70 6.67 6.70 1,963.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available