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 6.71 6.72 6.71 6.72 281.0K
10:05 6.72 6.76 6.67 6.76 550.5K
10:10 6.77 6.80 6.72 6.80 1,306.4K
10:15 6.80 6.81 6.68 6.68 1,550.5K
10:20 6.70 6.72 6.68 6.70 456.6K
10:25 6.70 6.70 6.66 6.67 741.1K
10:30 6.67 6.67 6.61 6.65 1,141.5K
10:35 6.64 6.65 6.60 6.60 833.5K
10:40 6.60 6.60 6.57 6.59 674.9K
10:45 6.58 6.66 6.58 6.66 511.7K
10:50 6.66 6.66 6.63 6.63 151.0K
10:55 6.63 6.65 6.62 6.64 275.6K
11:00 6.65 6.65 6.56 6.57 1,874.9K
11:05 6.56 6.58 6.49 6.52 1,760.2K
11:10 6.52 6.57 6.51 6.56 517.7K
11:15 6.56 6.58 6.56 6.58 84.1K
11:20 6.57 6.61 6.57 6.61 232.1K
11:25 6.62 6.62 6.56 6.56 294.1K
11:30 6.57 6.58 6.56 6.58 108.1K
11:35 6.58 6.58 6.56 6.56 92.8K
11:40 6.55 6.56 6.53 6.54 286.0K
11:45 6.54 6.55 6.53 6.55 117.5K
11:50 6.54 6.57 6.54 6.56 16,711.5K
11:55 6.56 6.60 6.56 6.59 126.1K
12:00 6.58 6.59 6.55 6.56 675.5K
12:05 6.55 6.56 6.55 6.56 21.8K
12:10 6.56 6.60 6.56 6.60 297.9K
12:15 6.59 6.63 6.59 6.63 337.0K
12:20 6.63 6.63 6.60 6.62 161.2K
12:25 6.62 6.63 6.61 6.63 105.8K
12:30 6.63 6.63 6.60 6.62 294.5K
12:35 6.62 6.64 6.62 6.63 153.4K
12:40 6.62 6.64 6.62 6.64 75.2K
12:45 6.64 6.64 6.62 6.63 425.1K
12:50 6.62 6.63 6.61 6.61 143.7K
12:55 6.62 6.63 6.61 6.63 43.4K
13:00 6.63 6.63 6.60 6.62 525.1K
13:05 6.61 6.62 6.57 6.58 464.6K
13:10 6.58 6.59 6.57 6.59 142.4K
13:15 6.58 6.59 6.57 6.58 133.8K
13:20 6.58 6.58 6.56 6.57 98.8K
13:25 6.57 6.58 6.55 6.56 455.7K
13:30 6.56 6.57 6.56 6.56 54.8K
13:35 6.56 6.57 6.54 6.54 192.9K
13:40 6.54 6.55 6.53 6.53 74.6K
13:45 6.54 6.54 6.52 6.53 108.9K
13:50 6.53 6.54 6.52 6.54 53.4K
13:55 6.53 6.54 6.51 6.52 117.9K
14:00 6.51 6.53 6.51 6.53 218.9K
14:05 6.53 6.54 6.50 6.51 488.2K
14:10 6.51 6.51 6.50 6.51 163.1K
14:15 6.51 6.51 6.47 6.47 518.4K
14:20 6.48 6.48 6.43 6.46 968.3K
14:25 6.46 6.48 6.46 6.47 214.1K
14:30 6.47 6.48 6.40 6.40 641.9K
14:35 6.40 6.42 6.39 6.39 252.1K
14:40 6.39 6.41 6.37 6.37 538.6K
14:45 6.37 6.39 6.35 6.38 773.7K
14:50 6.38 6.41 6.37 6.39 483.5K
14:55 6.39 6.40 6.35 6.35 538.4K
15:00 6.35 6.37 6.35 6.36 467.5K
15:05 6.36 6.37 6.35 6.36 307.8K
15:10 6.36 6.37 6.35 6.35 239.2K
15:15 6.36 6.37 6.35 6.36 285.6K
15:20 6.36 6.37 6.33 6.34 572.1K
15:25 6.34 6.36 6.34 6.35 300.4K
15:30 6.36 6.36 6.34 6.35 2,290.1K
15:35 6.36 6.37 6.35 6.36 140.0K
15:40 6.36 6.38 6.36 6.37 521.3K
15:45 6.37 6.38 6.33 6.34 532.6K
15:50 6.35 6.35 6.34 6.34 88.3K
15:55 6.34 6.35 6.29 6.29 940.7K
16:00 6.30 6.32 6.28 6.30 390.2K
16:05 6.30 6.32 6.30 6.32 140.1K
16:10 6.31 6.31 6.28 6.28 481.7K
16:15 6.29 6.29 6.27 6.27 444.7K
16:20 6.27 6.28 6.25 6.25 763.5K
16:25 6.26 6.26 6.24 6.26 702.2K
16:30 6.25 6.29 6.25 6.29 518.2K
16:35 6.27 6.27 6.25 6.25 562.8K
16:40 6.24 6.25 6.23 6.23 500.0K
16:45 6.23 6.25 6.22 6.23 520.0K
16:50 6.24 6.30 6.24 6.28 841.1K
16:55 6.23 6.23 6.23 6.23 3,244.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available