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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 21.01 21.35 21.00 21.21 5.7M
2021-12-29 21.04 21.16 20.79 20.98 2.4M
2021-12-28 20.91 21.15 20.73 20.97 3.4M
2021-12-27 20.78 21.08 20.70 20.93 3.3M
2021-12-23 20.94 21.00 20.59 20.68 4.1M
2021-12-22 20.87 21.03 20.57 20.92 5.4M
2021-12-21 21.08 21.20 20.82 20.86 4.0M
2021-12-20 21.51 21.54 20.90 21.19 5.2M
2021-12-17 21.63 21.75 21.44 21.65 7.1M
2021-12-16 21.80 22.08 21.67 21.84 7.0M
2021-12-15 21.30 22.02 21.24 21.78 9.5M
2021-12-14 21.55 22.20 21.27 21.34 5.7M
2021-12-13 21.53 21.62 21.16 21.31 5.5M
2021-12-10 21.26 21.67 21.26 21.40 5.4M
2021-12-09 21.31 21.47 20.97 21.16 4.6M
2021-12-08 21.25 21.63 21.16 21.35 8.2M
2021-12-07 21.22 21.36 20.84 21.12 5.8M
2021-12-06 21.57 21.89 20.93 21.04 7.6M
2021-12-03 21.15 21.82 21.08 21.50 9.4M
2021-12-02 20.75 21.19 20.52 21.09 8.6M
2021-12-01 20.57 20.96 20.20 20.40 7.8M
2021-11-30 20.65 20.91 20.05 20.42 15.9M
2021-11-29 20.64 21.04 20.49 20.65 6.3M
2021-11-26 20.18 20.52 20.02 20.47 6.9M
2021-11-25 20.49 21.18 20.39 20.68 6.0M
2021-11-24 20.30 20.67 20.23 20.39 7.7M
2021-11-23 19.90 20.61 19.75 20.44 9.8M
2021-11-22 20.28 20.75 19.86 19.86 5.6M
2021-11-19 20.14 20.69 20.07 20.24 5.1M
2021-11-18 20.06 20.54 19.95 20.16 4.7M
2021-11-17 20.23 20.72 19.68 20.01 8.6M
2021-11-16 20.44 20.98 19.42 19.98 10.3M
2021-11-12 20.96 21.05 20.17 20.29 7.3M
2021-11-11 20.74 21.54 20.64 21.01 5.4M
2021-11-10 20.17 20.99 20.10 20.45 9.3M
2021-11-09 19.80 20.63 19.75 20.20 5.7M
2021-11-08 19.72 20.17 19.68 19.84 4.9M
2021-11-05 19.73 20.30 19.51 19.97 6.2M
2021-11-04 19.67 19.79 19.26 19.44 5.4M
2021-11-03 19.13 19.93 19.02 19.76 10.7M
2021-11-01 19.27 19.64 19.13 19.41 7.3M
2021-10-29 19.51 19.58 18.92 19.02 7.1M
2021-10-28 19.55 19.90 19.23 19.36 8.7M
2021-10-27 20.00 20.19 19.64 19.75 7.4M
2021-10-26 20.39 20.86 19.83 19.92 10.1M
2021-10-25 20.26 21.17 20.13 20.83 7.5M
2021-10-22 19.92 20.36 18.77 20.11 19.9M
2021-10-21 21.03 21.11 19.91 20.46 13.1M
2021-10-20 21.79 21.79 21.14 21.34 8.4M
2021-10-19 22.11 22.28 21.48 21.67 6.9M
2021-10-18 22.16 22.67 21.94 22.36 3.4M
2021-10-15 22.59 22.59 22.21 22.35 7.8M
2021-10-14 22.77 22.78 22.36 22.59 3.5M
2021-10-13 22.04 22.77 21.99 22.61 7.8M
2021-10-11 22.52 22.83 21.90 21.91 11.8M
2021-10-08 22.48 22.98 22.24 22.46 7.3M
2021-10-07 22.25 22.42 21.39 22.29 10.6M
2021-10-06 21.94 22.12 21.56 22.05 8.5M
2021-10-05 22.36 22.48 22.10 22.21 5.7M
2021-10-04 22.52 22.52 21.65 22.46 8.8M
2021-10-01 22.15 22.78 21.97 22.74 7.1M
2021-09-30 22.29 22.46 21.80 22.09 10.0M
2021-09-29 22.18 22.35 21.92 22.13 7.6M
2021-09-28 22.49 22.64 21.92 21.94 6.1M
2021-09-27 22.93 23.09 22.34 22.59 6.7M
2021-09-24 22.81 22.98 22.50 22.92 6.4M
2021-09-23 22.52 23.15 22.52 22.92 6.6M
2021-09-22 22.42 22.79 22.30 22.45 10.4M
2021-09-21 22.31 22.67 22.15 22.40 5.9M
2021-09-20 22.40 22.98 21.71 22.13 7.0M
2021-09-17 22.71 22.74 22.11 22.48 19.2M
2021-09-16 22.64 23.26 22.48 22.73 9.7M
2021-09-15 22.65 22.88 22.11 22.64 10.3M
2021-09-14 21.91 22.73 21.91 22.59 13.9M
2021-09-13 21.43 22.04 21.25 21.74 7.9M
2021-09-10 21.52 21.69 20.93 21.00 6.9M
2021-09-09 20.86 21.48 20.59 21.33 6.9M
2021-09-08 21.34 21.42 20.76 20.86 9.1M
2021-09-06 21.21 21.66 21.09 21.48 4.8M
2021-09-03 21.44 21.52 21.05 21.27 9.9M
2021-09-02 21.42 21.59 21.21 21.42 10.0M
2021-09-01 21.03 21.88 20.69 21.69 12.4M
2021-08-31 21.38 21.49 20.89 21.19 9.4M
2021-08-30 21.62 21.63 21.16 21.34 8.0M
2021-08-27 21.41 21.68 21.17 21.62 8.1M
2021-08-26 21.62 21.68 20.92 21.30 12.2M
2021-08-25 21.82 21.82 21.26 21.71 10.6M
2021-08-24 21.83 22.39 21.53 21.61 10.3M
2021-08-23 21.72 21.73 21.24 21.26 5.8M
2021-08-20 21.28 21.82 21.05 21.66 6.9M
2021-08-19 21.15 21.87 20.95 21.57 9.8M
2021-08-18 21.67 22.00 20.91 21.43 13.5M
2021-08-17 21.96 22.08 21.05 21.91 14.1M
2021-08-16 22.73 22.82 21.82 22.17 9.0M
2021-08-13 23.14 23.16 22.57 22.67 8.2M
2021-08-12 23.23 23.37 22.95 23.02 7.7M
2021-08-11 23.21 23.60 22.90 23.35 5.9M
2021-08-10 23.50 23.76 23.12 23.36 7.7M
2021-08-09 23.07 23.60 23.02 23.35 4.5M
2021-08-06 23.41 23.49 23.02 23.26 8.2M
2021-08-05 24.32 24.32 23.12 23.39 10.8M
2021-08-04 24.59 24.59 23.32 23.60 18.5M
2021-08-03 24.70 24.82 23.93 24.60 10.5M
2021-08-02 24.90 25.23 24.62 24.75 13.0M
2021-07-30 25.12 25.24 23.98 24.56 15.7M
2021-07-29 26.05 26.14 25.25 25.42 6.9M
2021-07-28 25.44 25.78 25.10 25.78 16.8M
2021-07-27 25.56 25.75 24.84 25.29 6.8M
2021-07-26 25.86 26.23 25.54 25.56 5.4M
2021-07-23 26.19 26.24 25.44 25.95 4.9M
2021-07-22 25.34 26.33 25.15 26.14 7.7M
2021-07-21 24.99 25.51 24.63 25.34 7.0M
2021-07-20 25.04 25.18 24.70 24.97 5.6M
2021-07-19 25.07 25.21 24.71 25.12 6.1M
2021-07-16 26.02 26.17 25.37 25.37 4.7M
2021-07-15 25.82 26.08 25.58 25.86 7.1M
2021-07-14 25.86 25.92 25.23 25.92 11.0M
2021-07-13 24.93 25.88 24.83 25.37 12.2M
2021-07-12 24.22 25.47 24.22 25.12 16.9M
2021-07-08 23.50 23.91 23.35 23.69 6.7M
2021-07-07 23.56 23.93 23.16 23.76 7.6M
2021-07-06 23.64 23.71 23.17 23.43 5.8M
2021-07-05 23.39 23.83 23.17 23.83 4.8M
2021-07-02 23.36 23.60 22.90 23.48 8.6M
2021-07-01 22.89 23.16 22.36 23.11 9.9M
2021-06-30 22.72 23.07 22.50 23.03 14.8M
2021-06-29 23.34 23.41 22.86 22.95 4.6M
2021-06-28 23.99 23.99 23.16 23.31 5.8M
2021-06-25 24.06 24.40 23.58 23.77 9.2M
2021-06-24 23.96 24.21 23.64 24.21 10.7M
2021-06-23 24.23 24.24 23.58 23.68 10.7M
2021-06-22 23.98 24.60 23.56 24.27 55.0M
2021-06-21 23.65 24.49 23.56 24.05 16.5M
2021-06-18 23.90 24.03 23.13 23.55 48.6M
2021-06-17 23.91 24.26 23.64 24.00 12.0M
2021-06-16 24.34 24.64 23.81 23.90 16.9M
2021-06-15 24.38 24.41 23.92 24.33 9.5M
2021-06-14 24.80 24.91 24.17 24.41 9.8M
2021-06-11 24.56 24.75 24.01 24.70 10.6M
2021-06-10 23.95 24.52 23.51 24.52 10.6M
2021-06-09 24.02 24.36 23.65 23.86 11.1M
2021-06-08 23.74 24.18 23.32 23.97 10.8M
2021-06-07 23.48 24.08 23.14 23.94 7.8M
2021-06-04 23.63 23.79 23.21 23.64 6.5M
2021-06-02 23.16 23.39 22.84 23.31 5.5M
2021-06-01 23.07 23.79 22.69 23.11 12.1M
2021-05-31 21.45 22.91 21.41 22.46 16.0M
2021-05-28 21.13 21.22 20.78 21.07 3.3M
2021-05-27 21.07 21.07 20.70 21.06 10.9M
2021-05-26 21.15 21.15 20.62 21.10 6.7M
2021-05-25 21.67 21.67 20.79 21.02 5.1M
2021-05-24 21.15 21.66 20.80 21.65 7.1M
2021-05-21 21.50 21.60 21.04 21.06 3.6M
2021-05-20 21.53 21.64 20.93 21.49 8.8M
2021-05-19 21.38 21.87 21.17 21.51 4.6M
2021-05-18 21.85 21.87 21.43 21.56 2.5M
2021-05-17 21.54 21.87 21.10 21.83 4.9M
2021-05-14 21.04 21.74 20.89 21.47 7.1M
2021-05-13 20.48 20.95 20.47 20.75 5.0M
2021-05-12 20.67 20.74 20.35 20.53 5.0M
2021-05-11 20.73 20.86 20.41 20.86 5.5M
2021-05-10 21.15 21.36 20.81 21.01 4.5M
2021-05-07 20.80 21.45 20.54 21.36 5.3M
2021-05-06 21.15 21.29 20.45 20.70 7.4M
2021-05-05 20.97 21.21 20.82 21.18 11.1M
2021-05-04 21.66 21.66 20.96 20.97 7.0M
2021-05-03 21.62 21.71 20.99 21.59 10.0M
2021-04-30 21.56 22.01 21.39 21.39 28.0M
2021-04-29 21.68 22.15 21.64 21.74 7.0M
2021-04-28 21.48 21.73 21.40 21.71 5.0M
2021-04-27 21.41 21.98 21.29 21.36 9.2M
2021-04-26 21.67 21.90 21.25 21.41 9.2M
2021-04-23 22.17 22.44 21.61 21.62 9.1M
2021-04-22 22.04 22.45 21.83 22.17 9.0M
2021-04-20 21.36 22.12 21.36 21.99 10.4M
2021-04-19 21.40 21.66 21.21 21.36 6.2M
2021-04-16 21.63 21.85 21.34 21.57 9.6M
2021-04-15 21.42 21.70 21.17 21.63 15.8M
2021-04-14 21.32 21.73 21.26 21.41 8.9M
2021-04-13 21.38 21.49 21.12 21.35 4.3M
2021-04-12 21.26 21.57 21.20 21.38 4.6M
2021-04-09 21.28 21.42 20.95 21.18 4.1M
2021-04-08 21.37 21.54 21.04 21.29 4.8M
2021-04-07 21.65 21.73 21.10 21.37 8.8M
2021-04-06 21.99 22.21 21.58 21.63 8.4M
2021-04-05 22.16 22.26 21.51 21.96 8.0M
2021-04-01 21.88 22.13 21.48 22.05 9.0M
2021-03-31 21.88 22.06 21.31 21.71 9.4M
2021-03-30 21.85 22.33 21.67 21.98 12.5M
2021-03-29 21.56 21.79 21.10 21.33 8.9M
2021-03-26 21.69 22.00 21.23 21.57 6.0M
2021-03-25 21.40 22.09 21.08 21.88 10.1M
2021-03-24 21.88 22.28 21.52 21.59 10.0M
2021-03-23 21.80 22.21 21.64 21.89 7.2M
2021-03-22 22.25 22.43 21.73 21.92 9.0M
2021-03-19 22.14 22.70 22.08 22.28 16.1M
2021-03-18 22.33 22.92 22.02 22.09 8.8M
2021-03-17 21.12 22.68 20.86 22.63 19.2M
2021-03-16 21.86 21.94 20.92 21.08 11.1M
2021-03-15 21.04 21.89 20.93 21.79 13.6M
2021-03-12 21.15 21.27 20.32 21.16 29.6M
2021-03-11 21.55 22.08 21.09 21.21 22.2M
2021-03-10 21.32 21.58 20.76 21.29 13.0M
2021-03-09 21.54 21.70 20.97 21.23 13.6M
2021-03-08 21.35 22.02 21.13 21.54 20.8M
2021-03-05 21.11 22.14 20.85 21.79 81.9M
2021-03-04 19.60 21.14 19.41 21.14 41.8M
2021-03-03 19.26 19.45 18.25 19.45 18.0M
2021-03-02 19.21 19.73 18.61 19.57 15.2M
2021-03-01 19.60 19.83 19.20 19.57 8.3M
2021-02-26 20.07 20.07 19.19 19.33 15.6M
2021-02-25 20.61 20.61 19.69 20.07 10.7M
2021-02-24 20.77 21.05 20.40 20.48 9.5M
2021-02-23 19.58 20.87 19.58 20.69 15.8M
2021-02-22 20.38 20.40 19.02 19.47 23.4M
2021-02-19 20.60 20.96 20.34 20.85 6.3M
2021-02-18 20.93 20.93 20.30 20.59 7.8M
2021-02-17 20.78 20.93 20.51 20.77 5.9M
2021-02-12 20.62 20.95 20.12 20.80 8.7M
2021-02-11 20.24 20.99 20.19 20.52 13.2M
2021-02-10 19.95 19.95 19.26 19.94 7.1M
2021-02-09 20.19 20.50 19.60 19.85 9.9M
2021-02-08 18.74 20.40 18.66 20.31 15.8M
2021-02-05 18.98 19.09 18.48 18.70 4.0M
2021-02-04 18.79 19.11 18.52 18.98 6.9M
2021-02-03 18.74 19.05 18.64 18.75 4.3M
2021-02-02 18.47 19.05 18.41 18.66 7.1M
2021-02-01 18.11 18.45 17.83 18.26 8.0M
2021-01-29 18.31 18.61 17.83 17.83 5.5M
2021-01-28 18.24 18.52 18.02 18.32 5.6M
2021-01-27 17.89 18.62 17.84 18.24 11.5M
2021-01-26 18.28 18.41 17.91 17.99 10.7M
2021-01-22 18.32 18.46 17.86 18.29 9.5M
2021-01-21 19.17 19.44 18.41 18.44 7.1M
2021-01-20 19.61 19.83 19.18 19.18 8.3M
2021-01-19 19.60 19.89 19.25 19.56 8.9M
2021-01-18 19.44 19.68 19.36 19.53 2.8M
2021-01-15 19.74 19.95 19.30 19.34 6.5M
2021-01-14 20.16 20.25 19.76 20.05 6.2M
2021-01-13 19.65 20.22 19.56 20.12 11.8M
2021-01-12 19.32 19.89 19.26 19.69 8.4M
2021-01-11 19.36 19.41 18.99 19.21 6.0M
2021-01-08 19.57 19.80 19.21 19.54 6.2M
2021-01-07 19.10 19.60 18.84 19.57 9.9M
2021-01-06 18.99 19.11 18.53 18.82 9.8M
2021-01-05 18.72 18.88 18.17 18.88 11.0M
2021-01-04 18.17 18.82 18.06 18.82 8.3M