COSAN ON NM (CSAN3)

CSAN3
🏛️ ブラジル →
6.20
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2023-12-28 18.91 18.97 18.70 18.70 3.7M
2023-12-27 18.60 18.93 18.45 18.88 7.4M
2023-12-26 18.58 18.75 18.42 18.60 5.6M
2023-12-22 18.44 18.64 18.32 18.54 6.0M
2023-12-21 18.31 18.41 18.15 18.35 6.4M
2023-12-20 18.10 18.37 18.02 18.05 8.2M
2023-12-19 18.06 18.18 17.83 18.10 5.1M
2023-12-18 18.01 18.16 17.93 18.04 5.3M
2023-12-15 18.09 18.37 17.79 17.79 7.6M
2023-12-14 17.53 18.46 17.53 17.99 14.3M
2023-12-13 16.51 17.63 16.48 17.49 9.2M
2023-12-12 16.81 16.81 16.47 16.57 2.7M
2023-12-11 16.93 16.98 16.54 16.70 5.3M
2023-12-08 16.40 17.04 16.20 16.92 7.0M
2023-12-07 16.60 16.62 16.24 16.37 4.9M
2023-12-06 16.55 16.78 16.44 16.51 5.5M
2023-12-05 17.10 17.21 16.53 16.55 9.7M
2023-12-04 17.15 17.22 16.97 17.09 3.1M
2023-12-01 17.15 17.35 16.78 17.18 4.4M
2023-11-30 16.94 17.23 16.73 17.15 10.1M
2023-11-29 17.20 17.29 16.81 16.90 4.9M
2023-11-28 16.95 17.17 16.82 17.04 3.9M
2023-11-27 17.34 17.45 16.85 16.96 6.7M
2023-11-24 17.31 17.55 17.26 17.33 3.4M
2023-11-23 17.43 17.62 17.29 17.48 2.4M
2023-11-22 17.39 17.68 17.24 17.44 6.7M
2023-11-21 17.70 17.70 17.30 17.39 5.5M
2023-11-20 17.54 17.72 17.23 17.69 4.6M
2023-11-17 17.68 17.85 17.32 17.33 4.7M
2023-11-16 17.28 17.69 17.28 17.65 9.9M
2023-11-14 17.34 17.97 17.27 17.31 17.6M
2023-11-13 17.15 17.34 17.00 17.21 6.6M
2023-11-10 17.00 17.26 16.87 17.14 6.6M
2023-11-09 17.01 17.27 16.71 16.77 5.3M
2023-11-08 17.09 17.39 16.77 16.94 6.5M
2023-11-07 16.53 17.33 16.53 17.18 12.5M
2023-11-06 16.60 16.75 16.45 16.68 5.8M
2023-11-03 16.47 16.69 16.35 16.59 22.9M
2023-11-01 15.22 16.13 15.15 16.05 11.6M
2023-10-31 15.22 15.37 15.08 15.22 4.8M
2023-10-30 15.60 15.60 15.10 15.12 5.3M
2023-10-27 16.07 16.11 15.35 15.46 7.7M
2023-10-26 15.45 15.82 15.41 15.78 9.8M
2023-10-25 15.65 15.81 15.34 15.45 7.1M
2023-10-24 15.31 15.76 15.27 15.63 5.9M
2023-10-23 14.92 15.25 14.85 15.14 4.4M
2023-10-20 14.99 15.17 14.75 14.98 5.4M
2023-10-19 15.02 15.35 14.96 15.11 5.5M
2023-10-18 15.16 15.28 14.88 14.99 7.3M
2023-10-17 15.32 15.65 15.16 15.27 5.8M
2023-10-16 15.81 15.85 15.23 15.42 9.1M
2023-10-13 16.04 16.07 15.43 15.57 8.9M
2023-10-11 16.08 16.19 15.85 16.07 5.1M
2023-10-10 15.77 16.08 15.70 16.07 8.3M
2023-10-09 15.27 15.73 15.20 15.68 5.7M
2023-10-06 15.29 15.37 14.86 15.31 9.4M
2023-10-05 15.76 15.78 15.26 15.42 6.6M
2023-10-04 15.59 15.83 15.47 15.74 6.6M
2023-10-03 15.80 15.95 15.54 15.60 4.9M
2023-10-02 16.58 16.60 15.83 15.88 5.9M
2023-09-29 16.54 16.63 16.20 16.56 8.2M
2023-09-28 16.23 16.40 16.03 16.32 8.4M
2023-09-27 16.78 16.80 16.05 16.27 8.3M
2023-09-26 17.05 17.08 16.59 16.69 6.0M
2023-09-25 17.38 17.38 17.00 17.14 5.0M
2023-09-22 17.43 17.55 17.12 17.36 5.7M
2023-09-21 17.68 17.73 17.27 17.42 6.9M
2023-09-20 17.82 18.06 17.73 17.88 3.3M
2023-09-19 17.91 17.96 17.66 17.77 5.0M
2023-09-18 18.03 18.16 17.76 17.90 3.9M
2023-09-15 17.93 18.18 17.76 17.92 10.6M
2023-09-14 17.36 17.89 17.30 17.80 7.6M
2023-09-13 17.29 17.44 17.15 17.25 4.5M
2023-09-12 17.08 17.36 17.08 17.23 3.7M
2023-09-11 16.82 17.12 16.69 17.05 3.8M
2023-09-09 17.34 17.34 17.34 17.34 0.0M
2023-09-08 16.85 16.90 16.63 16.73 4.5M
2023-09-06 17.10 17.27 16.84 16.86 5.4M
2023-09-05 17.10 17.22 16.89 17.11 5.9M
2023-09-04 17.21 17.38 17.08 17.17 3.1M
2023-09-01 17.05 17.40 17.00 17.31 4.5M
2023-08-31 17.57 17.62 16.88 16.92 8.5M
2023-08-30 17.58 17.82 17.49 17.58 4.8M
2023-08-29 17.39 17.53 17.25 17.50 8.8M
2023-08-28 17.27 17.39 17.11 17.35 3.6M
2023-08-25 17.38 17.49 17.18 17.28 3.5M
2023-08-24 17.52 17.70 17.30 17.40 5.4M
2023-08-23 17.54 17.85 17.47 17.63 8.5M
2023-08-22 17.49 17.66 17.31 17.62 6.9M
2023-08-21 17.47 17.49 17.12 17.32 5.4M
2023-08-18 17.23 17.51 17.09 17.40 4.4M
2023-08-17 17.75 17.81 17.28 17.28 7.1M
2023-08-16 17.72 17.87 17.50 17.60 9.3M
2023-08-15 18.32 18.51 17.76 17.81 10.4M
2023-08-14 18.35 18.35 18.05 18.25 6.5M
2023-08-11 18.61 18.77 18.33 18.39 4.4M
2023-08-10 18.64 19.00 18.62 18.69 3.6M
2023-08-09 18.79 18.83 18.47 18.64 3.4M
2023-08-08 18.68 18.88 18.33 18.74 5.8M
2023-08-07 18.95 19.10 18.87 18.87 3.2M
2023-08-04 19.22 19.41 18.96 19.04 5.4M
2023-08-03 19.33 19.52 19.19 19.29 5.8M
2023-08-02 19.17 19.32 18.89 19.26 4.9M
2023-08-01 19.13 19.28 18.87 19.20 8.5M
2023-07-31 19.30 19.41 19.15 19.26 5.2M
2023-07-28 19.19 19.28 18.89 19.08 5.1M
2023-07-27 19.63 19.94 19.01 19.07 7.5M
2023-07-26 19.78 19.84 19.44 19.57 9.9M
2023-07-25 19.76 20.10 19.55 19.79 12.3M
2023-07-24 19.13 19.52 18.96 19.41 9.6M
2023-07-21 18.74 19.15 18.68 19.05 5.1M
2023-07-20 18.84 18.84 18.53 18.72 3.7M
2023-07-19 18.85 18.90 18.41 18.66 3.4M
2023-07-18 18.80 19.06 18.64 18.79 3.7M
2023-07-17 18.69 18.90 18.51 18.87 3.8M
2023-07-14 19.08 19.16 18.52 18.69 4.8M
2023-07-13 18.56 19.18 18.56 19.14 11.2M
2023-07-12 18.35 18.86 18.35 18.49 7.8M
2023-07-11 18.06 18.57 17.71 18.33 15.6M
2023-07-10 18.40 18.47 18.08 18.23 6.4M
2023-07-07 17.72 18.57 17.66 18.32 12.7M
2023-07-06 17.77 17.90 17.44 17.65 8.8M
2023-07-05 17.63 18.16 17.55 17.96 13.3M
2023-07-04 17.78 17.81 17.55 17.69 3.9M
2023-07-03 17.34 17.84 17.31 17.76 8.4M
2023-06-30 17.35 17.52 17.23 17.25 8.9M
2023-06-29 16.90 17.27 16.90 17.20 4.7M
2023-06-28 17.07 17.17 16.89 16.97 7.9M
2023-06-27 17.39 17.48 16.81 17.05 8.7M
2023-06-26 17.45 17.49 17.23 17.33 6.4M
2023-06-23 17.02 17.50 16.93 17.43 8.7M
2023-06-22 17.21 17.29 16.98 17.21 5.0M
2023-06-21 17.09 17.45 16.86 17.40 8.7M
2023-06-20 17.21 17.43 16.88 17.09 11.0M
2023-06-19 17.06 17.28 16.94 17.21 7.8M
2023-06-16 17.06 17.21 16.78 17.00 14.0M
2023-06-15 17.20 17.22 16.93 17.10 13.0M
2023-06-14 16.94 17.34 16.81 17.25 15.1M
2023-06-13 17.10 17.21 16.74 16.89 7.7M
2023-06-12 16.99 17.28 16.91 17.01 10.8M
2023-06-09 16.91 17.33 16.86 17.05 14.1M
2023-06-07 16.71 16.89 16.45 16.79 12.4M
2023-06-06 16.25 16.78 16.14 16.55 13.4M
2023-06-05 16.07 16.31 15.74 16.18 11.9M
2023-06-02 14.98 16.03 14.97 15.97 19.0M
2023-06-01 14.55 14.87 14.44 14.80 10.1M
2023-05-31 14.54 14.69 14.44 14.49 11.7M
2023-05-30 14.97 14.98 14.41 14.55 10.3M
2023-05-29 15.03 15.05 14.78 14.81 5.3M
2023-05-26 15.23 15.29 14.70 14.98 9.0M
2023-05-25 15.28 15.39 14.88 15.05 9.0M
2023-05-24 15.22 15.36 15.02 15.10 7.1M
2023-05-23 15.39 15.77 15.23 15.26 9.2M
2023-05-22 15.44 15.65 15.26 15.38 9.9M
2023-05-19 15.32 15.41 15.01 15.37 11.4M
2023-05-18 15.33 15.39 15.06 15.24 11.7M
2023-05-17 15.09 15.45 14.95 15.32 9.2M
2023-05-16 15.17 15.39 14.93 14.95 6.5M
2023-05-15 15.41 15.41 14.96 15.25 7.2M
2023-05-12 15.24 15.44 15.06 15.34 7.7M
2023-05-11 14.77 15.50 14.72 15.41 12.3M
2023-05-10 14.77 14.93 14.62 14.86 9.4M
2023-05-09 14.33 14.77 14.28 14.70 8.3M
2023-05-08 14.06 14.44 13.92 14.35 19.9M
2023-05-06 14.70 14.70 14.70 14.70 0.0M
2023-05-05 13.41 13.89 13.41 13.88 23.2M
2023-05-04 13.62 13.73 13.24 13.36 15.3M
2023-05-03 13.67 13.72 13.36 13.55 11.9M
2023-05-02 14.10 14.11 13.60 13.65 5.7M
2023-04-28 13.92 14.09 13.56 14.09 8.1M
2023-04-27 13.78 13.96 13.65 13.81 7.0M
2023-04-26 14.31 14.35 13.73 13.76 6.6M
2023-04-25 14.55 14.63 14.07 14.26 6.8M
2023-04-24 14.23 14.60 14.15 14.59 9.2M
2023-04-20 14.46 14.58 14.19 14.46 3.6M
2023-04-19 14.62 14.77 14.37 14.46 8.5M
2023-04-18 14.86 15.04 14.58 14.78 9.8M
2023-04-17 14.88 14.99 14.62 14.84 8.8M
2023-04-14 14.73 14.98 14.64 14.87 46.9M
2023-04-13 15.01 15.11 14.74 14.83 7.6M
2023-04-12 14.74 15.20 14.73 14.96 15.7M
2023-04-11 14.00 14.77 13.98 14.70 16.5M
2023-04-10 14.04 14.13 13.82 13.82 5.5M
2023-04-06 13.81 13.95 13.66 13.84 4.0M
2023-04-05 14.14 14.22 13.56 13.79 15.5M
2023-04-04 14.31 14.37 14.07 14.10 11.8M
2023-04-03 14.15 14.31 14.06 14.18 6.1M
2023-03-31 14.67 14.86 14.10 14.19 12.5M
2023-03-30 14.44 15.05 14.29 14.59 15.5M
2023-03-29 13.77 14.32 13.68 14.18 16.4M
2023-03-28 13.24 13.92 13.19 13.73 8.2M
2023-03-27 13.22 13.45 13.08 13.37 6.6M
2023-03-24 12.86 13.25 12.79 13.16 9.1M
2023-03-23 13.08 13.08 12.65 12.83 9.7M
2023-03-22 13.03 13.26 12.93 12.98 6.1M
2023-03-21 13.28 13.41 12.98 13.01 7.4M
2023-03-20 13.38 13.46 13.13 13.31 7.7M
2023-03-17 13.40 13.43 13.12 13.34 17.7M
2023-03-16 13.55 13.60 13.17 13.44 9.3M
2023-03-15 13.46 13.60 13.17 13.49 8.7M
2023-03-14 13.67 14.10 13.60 13.70 6.2M
2023-03-13 13.97 13.97 13.53 13.61 9.1M
2023-03-10 14.46 14.46 14.02 14.09 7.9M
2023-03-09 14.56 14.77 14.47 14.55 8.2M
2023-03-08 14.34 14.62 14.26 14.58 9.7M
2023-03-07 14.24 14.32 14.03 14.31 10.6M
2023-03-06 13.98 14.28 13.66 14.20 10.5M
2023-03-03 13.85 14.16 13.77 13.86 7.3M
2023-03-02 13.92 14.29 13.82 13.84 8.8M
2023-03-01 14.22 14.33 13.71 13.92 11.5M
2023-02-28 14.11 14.29 13.83 14.09 18.8M
2023-02-27 13.86 14.14 13.71 14.08 9.3M
2023-02-24 14.30 14.41 13.78 13.83 9.7M
2023-02-23 14.46 14.64 14.16 14.30 8.1M
2023-02-22 14.38 14.53 14.11 14.42 8.4M
2023-02-17 14.88 15.12 14.53 14.63 7.7M
2023-02-16 14.61 15.12 14.59 14.96 6.1M
2023-02-15 14.46 14.89 14.25 14.77 7.7M
2023-02-14 14.75 14.81 14.40 14.48 6.1M
2023-02-13 14.73 15.03 14.57 14.77 5.0M
2023-02-10 14.64 14.86 14.62 14.73 4.4M
2023-02-09 15.25 15.28 14.58 14.65 9.3M
2023-02-08 15.18 15.32 15.00 15.24 5.8M
2023-02-07 15.02 15.23 14.96 15.06 6.7M
2023-02-06 14.95 15.09 14.73 15.02 8.6M
2023-02-03 15.08 15.30 14.81 14.95 9.6M
2023-02-02 15.42 15.87 14.99 15.15 18.5M
2023-02-01 15.64 15.74 15.27 15.51 11.4M
2023-01-31 15.57 15.83 15.42 15.71 9.8M
2023-01-30 15.91 15.99 15.26 15.41 16.1M
2023-01-27 15.84 16.17 15.58 15.83 7.8M
2023-01-26 15.87 16.02 15.67 15.83 14.2M
2023-01-25 15.62 16.15 15.49 15.82 9.7M
2023-01-24 15.08 15.74 14.94 15.64 9.3M
2023-01-23 15.70 15.84 15.03 15.04 22.2M
2023-01-20 16.40 16.40 15.52 15.69 23.5M
2023-01-19 16.17 16.51 16.00 16.42 9.0M
2023-01-18 16.43 16.66 16.16 16.29 8.3M
2023-01-17 15.72 16.25 15.71 16.25 8.4M
2023-01-16 16.08 16.18 15.53 15.69 4.6M
2023-01-13 16.57 16.65 16.00 16.12 5.6M
2023-01-12 16.27 16.99 16.11 16.64 9.2M
2023-01-11 16.09 16.41 15.88 16.36 6.5M
2023-01-10 15.36 16.14 15.24 16.04 6.2M
2023-01-09 15.54 15.66 15.18 15.52 7.7M
2023-01-06 15.09 15.61 15.05 15.59 6.9M
2023-01-05 14.90 15.15 14.58 15.07 8.4M
2023-01-04 14.74 14.96 14.44 14.77 7.8M
2023-01-03 15.29 15.41 14.62 14.66 7.1M
2023-01-02 15.97 16.06 15.25 15.29 8.1M