COSAN ON (CSAN3)

CSAN3
🏛️ Brasil →
6.20
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
10:00 6.26 6.32 6.23 6.26 715.0K
10:05 6.26 6.36 6.26 6.33 718.0K
10:10 6.33 6.35 6.31 6.32 936.9K
10:15 6.33 6.33 6.22 6.23 724.5K
10:20 6.23 6.24 6.22 6.22 454.5K
10:25 6.23 6.23 6.12 6.17 1,383.4K
10:30 6.18 6.19 6.11 6.13 817.1K
10:35 6.11 6.15 6.11 6.14 281.7K
10:40 6.14 6.17 6.13 6.17 232.6K
10:45 6.16 6.16 6.12 6.14 633.4K
10:50 6.14 6.16 6.13 6.15 580.0K
10:55 6.16 6.16 6.12 6.13 254.5K
11:00 6.14 6.14 6.08 6.08 718.3K
11:05 6.09 6.12 6.08 6.12 821.9K
11:10 6.12 6.15 6.11 6.14 246.5K
11:15 6.15 6.17 6.13 6.14 457.8K
11:20 6.14 6.17 6.13 6.16 318.3K
11:25 6.15 6.16 6.13 6.13 250.6K
11:30 6.14 6.14 6.11 6.11 334.1K
11:35 6.11 6.12 6.10 6.11 154.1K
11:40 6.11 6.12 6.10 6.11 155.6K
11:45 6.11 6.13 6.10 6.12 163.4K
11:50 6.12 6.20 6.12 6.19 495.9K
11:55 6.20 6.20 6.18 6.18 206.6K
12:00 6.19 6.23 6.18 6.21 936.2K
12:05 6.22 6.22 6.16 6.17 374.7K
12:10 6.17 6.17 6.16 6.16 84.0K
12:15 6.17 6.17 6.14 6.15 416.3K
12:20 6.16 6.16 6.14 6.15 83.3K
12:25 6.15 6.15 6.14 6.14 124.3K
12:30 6.15 6.15 6.14 6.14 70.3K
12:35 6.15 6.15 6.12 6.12 289.9K
12:40 6.13 6.14 6.12 6.13 224.1K
12:45 6.14 6.14 6.13 6.13 81.1K
12:50 6.14 6.14 6.13 6.14 27.7K
12:55 6.14 6.14 6.13 6.14 731.0K
13:00 6.14 6.16 6.13 6.15 252.8K
13:05 6.15 6.15 6.14 6.15 39.6K
13:10 6.15 6.15 6.14 6.15 281.1K
13:15 6.15 6.15 6.14 6.15 23.9K
13:20 6.15 6.18 6.15 6.16 243.7K
13:25 6.17 6.20 6.16 6.19 224.6K
13:30 6.19 6.20 6.18 6.20 591.8K
13:35 6.20 6.20 6.17 6.19 324.5K
13:40 6.19 6.19 6.17 6.19 143.8K
13:45 6.18 6.23 6.18 6.21 470.5K
13:50 6.21 6.22 6.19 6.20 231.9K
13:55 6.19 6.19 6.18 6.19 174.7K
14:00 6.19 6.19 6.15 6.15 176.5K
14:05 6.15 6.17 6.14 6.17 394.1K
14:10 6.16 6.18 6.16 6.17 209.9K
14:15 6.16 6.18 6.16 6.17 95.7K
14:20 6.16 6.18 6.16 6.17 74.6K
14:25 6.17 6.19 6.17 6.19 98.7K
14:30 6.18 6.19 6.17 6.17 232.5K
14:35 6.17 6.18 6.17 6.17 93.9K
14:40 6.18 6.18 6.16 6.17 185.0K
14:45 6.18 6.19 6.17 6.17 1,849.5K
14:50 6.18 6.19 6.17 6.19 1,321.0K
14:55 6.18 6.19 6.17 6.17 213.4K
15:00 6.18 6.18 6.17 6.17 26.6K
15:05 6.17 6.18 6.16 6.16 291.8K
15:10 6.16 6.17 6.15 6.15 235.3K
15:15 6.16 6.16 6.15 6.15 54.7K
15:20 6.15 6.16 6.15 6.15 52.1K
15:25 6.15 6.16 6.15 6.15 57.3K
15:30 6.15 6.16 6.15 6.16 94.3K
15:35 6.15 6.16 6.15 6.15 57.6K
15:40 6.15 6.17 6.15 6.16 296.1K
15:45 6.17 6.17 6.16 6.16 249.8K
15:50 6.17 6.17 6.16 6.16 358.9K
15:55 6.16 6.17 6.16 6.16 31.2K
16:00 6.16 6.16 6.15 6.15 239.5K
16:05 6.16 6.16 6.15 6.16 172.7K
16:10 6.16 6.21 6.16 6.19 848.0K
16:15 6.20 6.23 6.19 6.23 536.9K
16:20 6.23 6.24 6.22 6.23 395.9K
16:25 6.22 6.23 6.20 6.20 566.9K
16:30 6.21 6.22 6.20 6.22 537.5K
16:35 6.21 6.23 6.21 6.23 427.4K
16:40 6.22 6.23 6.20 6.20 594.8K
16:45 6.21 6.23 6.20 6.22 485.1K
16:50 6.22 6.23 6.20 6.20 303.5K
16:55 6.20 6.20 6.20 6.20 2,488.8K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 6.26 6.36 6.07 6.20 32.8M
2025-09-25 6.70 6.82 6.22 6.28 54.2M
2025-09-24 6.37 6.88 6.36 6.67 61.5M
2025-09-23 6.24 6.46 6.08 6.36 79.2M
2025-09-22 5.70 6.19 5.63 6.11 147.1M
2025-09-19 7.84 7.89 7.45 7.50 42.1M
2025-09-18 8.00 8.03 7.79 7.85 53.1M
2025-09-17 7.73 8.02 7.67 8.00 35.3M
2025-09-16 7.63 7.83 7.55 7.73 51.0M
2025-09-15 7.42 7.62 7.33 7.56 13.3M
2025-09-12 7.33 7.50 7.25 7.43 14.6M
2025-09-11 7.20 7.53 7.20 7.38 22.4M
2025-09-10 7.21 7.36 7.14 7.33 16.6M
2025-09-09 7.45 7.51 7.14 7.21 31.4M
2025-09-08 7.45 7.57 7.33 7.47 41.8M
2025-09-05 7.30 7.45 7.14 7.30 46.9M
2025-09-04 6.83 7.28 6.75 7.15 90.7M
2025-09-03 6.40 6.75 6.27 6.75 48.5M
2025-09-02 6.03 6.35 5.95 6.25 30.2M
2025-09-01 5.85 6.27 5.84 6.05 24.3M
2025-08-29 5.89 5.92 5.76 5.85 23.5M
2025-08-28 5.64 5.87 5.60 5.72 19.9M
2025-08-27 5.40 5.59 5.38 5.58 11.9M
2025-08-26 5.44 5.52 5.37 5.41 8.9M
2025-08-25 5.47 5.59 5.40 5.45 14.3M
2025-08-22 5.26 5.47 5.25 5.46 20.9M
2025-08-21 5.32 5.37 5.22 5.22 17.0M
2025-08-20 5.40 5.48 5.28 5.32 17.0M
2025-08-19 5.61 5.66 5.30 5.40 29.9M
2025-08-18 5.55 5.92 5.49 5.77 22.5M
2025-08-15 5.30 5.58 5.29 5.48 15.4M
2025-08-14 5.67 5.70 5.32 5.40 30.2M
2025-08-13 5.83 5.94 5.65 5.78 23.6M
2025-08-12 5.67 5.97 5.67 5.85 18.2M
2025-08-11 5.81 5.83 5.60 5.64 20.1M
2025-08-08 6.00 6.01 5.79 5.80 14.8M
2025-08-07 5.84 5.99 5.81 5.97 14.3M
2025-08-06 6.00 6.03 5.81 5.81 13.6M
2025-08-05 5.82 6.06 5.77 5.94 17.9M
2025-08-04 5.88 5.91 5.76 5.80 10.8M
2025-08-01 6.04 6.10 5.82 5.82 34.1M
2025-07-31 5.89 6.04 5.82 5.93 12.3M
2025-07-30 5.82 6.00 5.66 5.97 23.8M
2025-07-29 5.89 5.95 5.78 5.81 21.0M
2025-07-28 6.05 6.07 5.81 5.86 13.4M
2025-07-25 5.92 6.07 5.85 6.02 18.0M
2025-07-24 5.83 5.94 5.72 5.90 19.8M
2025-07-23 5.74 5.92 5.71 5.87 12.6M
2025-07-22 5.85 5.92 5.71 5.74 17.7M
2025-07-21 6.00 6.04 5.79 5.83 20.3M
2025-07-18 6.12 6.15 5.92 5.96 27.7M
2025-07-17 6.27 6.28 6.14 6.19 19.1M
2025-07-16 6.38 6.43 6.17 6.26 18.7M
2025-07-15 6.33 6.51 6.30 6.38 14.9M
2025-07-14 6.40 6.41 6.27 6.28 20.1M
2025-07-11 6.39 6.45 6.27 6.38 13.3M
2025-07-10 6.48 6.50 6.33 6.41 26.6M
2025-07-09 6.86 6.89 6.61 6.61 14.7M
2025-07-08 6.91 6.95 6.80 6.89 12.2M
2025-07-07 7.15 7.18 6.90 6.90 13.2M
2025-07-04 7.05 7.17 7.00 7.14 5.7M
2025-07-03 6.96 7.13 6.90 7.07 11.8M
2025-07-02 7.09 7.14 6.92 6.93 12.1M
2025-07-01 6.89 7.13 6.86 7.07 18.9M
2025-06-30 6.72 6.89 6.69 6.86 17.1M
2025-06-27 6.87 6.92 6.74 6.74 16.1M
2025-06-26 6.95 7.04 6.89 6.91 13.2M
2025-06-25 7.06 7.16 6.87 6.87 19.2M
2025-06-24 6.99 7.18 6.90 7.11 31.3M
2025-06-23 7.32 7.39 6.87 6.94 40.2M
2025-06-20 7.91 7.93 7.28 7.28 42.6M
2025-06-18 8.12 8.19 7.96 8.00 14.6M
2025-06-17 8.46 8.46 8.11 8.12 13.4M
2025-06-16 8.22 8.53 8.22 8.44 15.0M
2025-06-13 8.23 8.23 8.03 8.12 10.9M
2025-06-12 8.23 8.39 8.18 8.24 12.0M
2025-06-11 8.17 8.36 8.14 8.25 8.7M
2025-06-10 8.11 8.36 8.06 8.26 13.7M
2025-06-09 8.05 8.08 7.84 8.01 13.7M
2025-06-06 8.05 8.26 7.98 8.06 16.4M
2025-06-05 8.35 8.37 8.04 8.04 19.0M
2025-06-04 8.61 8.78 8.29 8.31 16.7M
2025-06-03 8.04 8.56 8.04 8.54 19.6M
2025-06-02 8.31 8.53 8.04 8.05 12.0M
2025-05-30 8.45 8.57 8.13 8.23 22.0M
2025-05-29 8.28 8.55 8.12 8.40 17.9M
2025-05-28 8.12 8.23 8.01 8.23 15.7M
2025-05-27 8.09 8.35 8.09 8.15 14.8M
2025-05-26 8.07 8.22 8.05 8.05 14.2M
2025-05-23 7.70 8.17 7.55 8.02 42.0M
2025-05-22 7.71 8.01 7.60 7.74 35.6M
2025-05-21 7.54 7.76 7.51 7.68 19.2M
2025-05-20 7.54 7.71 7.46 7.58 17.1M
2025-05-19 7.55 7.70 7.35 7.57 20.1M
2025-05-16 7.66 7.69 7.31 7.57 28.0M
2025-05-15 7.78 7.84 7.65 7.72 13.8M
2025-05-14 7.87 7.96 7.71 7.80 13.8M
2025-05-13 7.78 8.12 7.78 7.97 20.7M
2025-05-12 7.99 8.08 7.75 7.78 12.8M
2025-05-09 7.97 8.04 7.80 7.81 11.4M
2025-05-08 7.88 8.28 7.87 7.99 23.7M
2025-05-07 7.78 7.82 7.57 7.65 8.9M
2025-05-06 7.82 7.98 7.72 7.73 13.7M
2025-05-05 8.03 8.18 7.70 7.75 15.2M
2025-05-02 8.02 8.11 7.79 8.01 26.2M
2025-04-30 7.70 7.85 7.64 7.77 12.3M
2025-04-29 7.74 7.92 7.70 7.73 14.8M
2025-04-28 7.75 7.86 7.63 7.72 13.6M
2025-04-25 7.80 7.83 7.66 7.71 13.3M
2025-04-24 7.52 7.87 7.51 7.81 18.0M
2025-04-23 7.38 7.59 7.38 7.51 18.1M
2025-04-22 7.14 7.29 6.97 7.26 17.6M
2025-04-17 6.99 7.20 6.92 7.17 20.1M
2025-04-16 6.98 7.13 6.94 7.00 16.6M
2025-04-15 7.19 7.27 6.99 7.05 11.6M
2025-04-14 7.18 7.30 7.10 7.25 12.7M
2025-04-11 7.01 7.11 6.84 7.04 16.5M
2025-04-10 6.79 6.94 6.65 6.94 22.7M
2025-04-09 6.50 6.99 6.45 6.84 43.2M
2025-04-08 7.08 7.11 6.57 6.59 32.5M
2025-04-07 7.00 7.43 6.93 7.01 18.5M
2025-04-04 7.54 7.54 7.18 7.24 27.2M
2025-04-03 7.47 7.79 7.43 7.79 20.3M
2025-04-02 7.38 7.54 7.30 7.49 10.4M
2025-04-01 7.36 7.50 7.33 7.37 10.9M
2025-03-31 7.59 7.61 7.39 7.39 15.0M
2025-03-28 7.75 7.76 7.55 7.63 8.6M
2025-03-27 7.77 7.88 7.62 7.76 10.0M
2025-03-26 7.69 7.77 7.59 7.71 13.4M
2025-03-25 7.60 7.80 7.58 7.65 15.2M
2025-03-24 7.74 7.76 7.54 7.59 8.1M
2025-03-21 7.73 7.83 7.71 7.76 16.6M
2025-03-20 7.88 7.97 7.75 7.80 16.7M
2025-03-19 7.73 8.00 7.65 7.91 42.7M
2025-03-18 7.75 7.79 7.61 7.69 14.2M
2025-03-17 7.55 7.95 7.50 7.80 41.3M
2025-03-14 7.18 7.51 7.16 7.47 19.3M
2025-03-13 6.91 7.15 6.83 7.14 21.7M
2025-03-12 7.00 7.05 6.87 6.91 14.2M
2025-03-11 7.09 7.12 6.85 6.98 18.1M
2025-03-10 7.21 7.28 7.02 7.09 16.0M
2025-03-07 7.02 7.32 6.96 7.27 16.3M
2025-03-06 7.13 7.24 6.98 7.06 29.2M
2025-03-05 6.97 7.12 6.91 7.11 23.7M
2025-02-28 7.10 7.24 7.00 7.09 226.1M
2025-02-27 6.98 7.45 6.98 7.24 36.9M
2025-02-26 7.20 7.28 7.00 7.00 40.1M
2025-02-25 6.98 7.24 6.98 7.12 26.4M
2025-02-24 7.31 7.36 6.92 6.96 45.3M
2025-02-21 7.49 7.54 7.22 7.29 19.3M
2025-02-20 7.46 7.60 7.42 7.47 17.2M
2025-02-19 7.68 7.75 7.41 7.41 23.6M
2025-02-18 7.77 7.94 7.71 7.77 22.3M
2025-02-17 7.47 8.08 7.34 7.78 34.3M
2025-02-14 7.28 7.65 7.28 7.58 26.0M
2025-02-13 7.25 7.32 7.18 7.22 18.1M
2025-02-12 7.47 7.47 7.11 7.31 34.1M
2025-02-11 7.49 7.58 7.31 7.55 11.6M
2025-02-10 7.18 7.50 7.18 7.45 21.6M
2025-02-07 7.65 7.65 7.17 7.18 32.0M
2025-02-06 7.52 7.69 7.42 7.65 21.8M
2025-02-05 7.68 7.71 7.49 7.51 23.2M
2025-02-04 7.78 7.80 7.61 7.68 10.9M
2025-02-03 7.68 7.84 7.60 7.80 15.7M
2025-01-31 8.03 8.09 7.74 7.74 19.3M
2025-01-30 7.53 8.05 7.51 8.03 32.0M
2025-01-29 7.70 7.70 7.47 7.48 14.6M
2025-01-28 7.83 7.86 7.62 7.62 15.9M
2025-01-27 7.51 7.90 7.46 7.83 22.2M
2025-01-24 7.56 7.70 7.53 7.56 12.9M
2025-01-23 7.74 7.84 7.51 7.57 31.3M
2025-01-22 7.84 7.91 7.66 7.73 25.7M
2025-01-21 7.70 7.83 7.57 7.75 27.0M
2025-01-20 8.20 8.20 7.64 7.64 36.9M
2025-01-17 8.73 8.75 8.20 8.20 28.5M
2025-01-16 9.30 9.32 8.63 8.63 50.8M
2025-01-15 8.31 8.68 8.30 8.58 29.3M
2025-01-14 8.21 8.28 8.06 8.23 15.2M
2025-01-13 8.11 8.49 8.07 8.21 18.1M
2025-01-10 8.24 8.25 8.05 8.11 15.5M
2025-01-09 8.15 8.30 8.10 8.21 8.0M
2025-01-08 8.33 8.35 8.09 8.20 12.8M
2025-01-07 8.41 8.52 8.30 8.38 17.0M
2025-01-06 8.16 8.46 8.14 8.29 18.3M
2025-01-03 8.01 8.10 7.92 8.05 14.6M
2025-01-02 8.18 8.22 7.90 8.02 16.2M