Cotação atual, histórico e gráfico do papel: CSMG3

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações CSMG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
17/04/2026	-0,09%	-0,05	57,35	58,02	56,10	58,35	434M	17.486
16/04/2026	-0,45%	-0,26	57,40	57,89	56,32	58,08	283M	21.363
15/04/2026	-0,09%	-0,05	57,66	57,72	57,06	58,32	234M	19.612
14/04/2026	1,53%	0,87	57,71	56,89	56,55	58,01	180M	18.366
13/04/2026	-3,64%	-2,15	56,84	58,70	56,45	58,98	278M	20.325
10/04/2026	-2,25%	-1,36	58,99	60,69	58,53	61,00	335M	19.216
09/04/2026	3,89%	2,26	60,35	58,50	58,20	60,80	424M	16.932

08/04/2026	0,80%	0,46	58,09	59,00	57,50	59,31	271M	20.609
07/04/2026	0,23%	0,13	57,63	57,49	56,61	57,99	152M	17.688
06/04/2026	-0,78%	-0,45	57,50	58,00	57,05	58,16	67M	6.587
02/04/2026	0,63%	0,36	57,95	56,51	56,25	58,69	207M	15.013
01/04/2026	-0,19%	-0,11	57,59	57,69	56,59	57,97	214M	21.782
31/03/2026	3,11%	1,74	57,70	56,56	56,33	58,40	183M	16.528
30/03/2026	2,38%	1,30	55,96	54,92	54,70	56,36	127M	12.678
27/03/2026	-2,06%	-1,15	54,66	55,62	54,15	56,21	111M	9.471
26/03/2026	-1,40%	-0,79	55,81	55,95	54,73	56,12	154M	13.299
25/03/2026	3,44%	1,88	56,60	55,00	54,81	58,57	265M	18.855
24/03/2026	-0,62%	-0,34	54,72	54,41	53,05	54,72	101M	9.539
23/03/2026	3,01%	1,61	55,06	54,00	54,00	55,94	158M	15.536
20/03/2026	-3,42%	-1,89	53,45	55,37	53,40	55,60	387M	14.481
19/03/2026	2,10%	1,14	55,34	53,02	53,02	55,66	163M	16.488
18/03/2026	-0,68%	-0,37	54,20	54,68	54,17	55,19	170M	14.460
17/03/2026	2,34%	1,25	54,57	53,32	53,26	55,37	214M	22.761
16/03/2026	2,40%	1,25	53,32	52,61	51,97	53,68	168M	16.783
13/03/2026	0,12%	0,06	52,07	52,38	51,64	53,31	112M	13.128
12/03/2026	-2,62%	-1,40	52,01	52,68	51,75	52,77	108M	12.179
11/03/2026	-0,48%	-0,26	53,41	53,25	52,93	54,52	97M	10.533
10/03/2026	1,00%	0,53	53,67	53,49	53,00	54,29	132M	14.955
09/03/2026	1,86%	0,97	53,14	52,42	51,54	53,41	218M	19.583
06/03/2026	-1,45%	-0,77	52,17	52,70	51,69	53,06	106M	12.443
05/03/2026	-2,88%	-1,57	52,94	53,79	52,71	54,70	131M	11.810
04/03/2026	1,43%	0,77	54,51	54,01	53,37	54,93	109M	11.522
03/03/2026	-2,89%	-1,60	53,74	54,23	52,59	54,23	202M	16.666
02/03/2026	1,17%	0,64	55,34	54,23	53,60	55,34	131M	12.953
27/02/2026	-1,69%	-0,94	54,70	55,23	54,00	55,30	182M	14.119
26/02/2026	-2,68%	-1,53	55,64	57,50	54,32	57,74	285M	22.506
25/02/2026	-0,09%	-0,05	57,17	57,27	56,60	58,23	154M	11.342
24/02/2026	-2,84%	-1,67	57,22	58,92	56,78	59,33	257M	20.040
23/02/2026	0,32%	0,19	58,89	58,55	57,94	58,94	123M	11.455
20/02/2026	0,95%	0,55	58,70	57,73	56,89	58,77	156M	14.243
19/02/2026	2,09%	1,19	58,15	57,01	56,82	58,33	293M	16.134
18/02/2026	2,06%	1,15	56,96	55,82	55,82	57,57	154M	15.336
13/02/2026	-1,15%	-0,65	55,81	56,40	54,11	56,40	169M	17.398
12/02/2026	-1,19%	-0,68	56,46	57,06	56,08	58,05	131M	12.549
11/02/2026	2,46%	1,37	57,14	56,00	55,77	57,93	237M	16.377
10/02/2026	0,70%	0,39	55,77	55,31	54,84	55,90	115M	11.006
09/02/2026	2,84%	1,53	55,38	53,50	53,29	55,55	105M	10.473
06/02/2026	0,13%	0,07	53,85	53,85	53,38	54,30	65M	5.717
05/02/2026	0,58%	0,31	53,78	53,47	53,29	54,94	146M	11.457
04/02/2026	-1,89%	-1,03	53,47	54,45	52,60	54,88	151M	14.954
03/02/2026	4,05%	2,12	54,50	53,00	52,38	54,79	219M	17.393
02/02/2026	2,40%	1,23	52,38	52,40	50,99	53,75	207M	19.203
30/01/2026	1,39%	0,70	51,15	50,46	50,40	51,85	164M	16.651
29/01/2026	-1,75%	-0,90	50,45	51,69	49,17	51,98	206M	16.400
28/01/2026	0,65%	0,33	51,35	51,19	50,23	52,50	173M	17.960
27/01/2026	1,80%	0,90	51,02	50,43	50,43	52,00	119M	12.208
26/01/2026	2,20%	1,08	50,12	49,15	49,04	50,49	169M	19.977
23/01/2026	1,70%	0,82	49,04	48,21	45,50	49,41	297M	25.268
22/01/2026	2,84%	1,33	48,22	46,89	46,89	48,60	155M	21.644
21/01/2026	3,03%	1,38	46,89	45,84	45,72	47,09	141M	17.956
20/01/2026	1,11%	0,50	45,51	44,98	44,70	45,73	173M	11.637
19/01/2026	-0,53%	-0,24	45,01	45,44	44,70	45,60	55M	6.401
16/01/2026	2,51%	1,11	45,25	44,01	43,93	45,34	232M	13.139
15/01/2026	-0,23%	-0,10	44,14	44,48	44,00	44,85	119M	6.748
14/01/2026	0,57%	0,25	44,24	44,22	43,62	44,28	57M	7.129
13/01/2026	-1,17%	-0,52	43,99	44,61	43,82	45,15	108M	11.354
12/01/2026	0,45%	0,20	44,51	44,36	43,81	45,18	97M	10.314
09/01/2026	1,26%	0,55	44,31	43,76	43,67	44,63	73M	9.498
08/01/2026	2,48%	1,06	43,76	42,75	42,74	43,97	108M	11.525
07/01/2026	-0,86%	-0,37	42,70	43,07	42,27	43,07	55M	8.468
06/01/2026	1,25%	0,53	43,07	42,44	42,44	43,55	50M	6.120
05/01/2026	-2,14%	-0,93	42,54	43,63	42,27	43,65	174M	8.391
02/01/2026	-1,02%	-0,45	43,47	43,92	43,38	44,10	309M	9.449
30/12/2025	1,67%	0,72	43,92	43,30	43,12	43,92	141M	6.606
29/12/2025	-0,14%	-0,06	43,20	43,11	42,69	43,24	53M	6.356
26/12/2025	-1,61%	-0,71	43,26	44,18	43,09	44,39	68M	7.503
23/12/2025	1,83%	0,79	43,97	43,05	43,05	44,65	537M	10.830
22/12/2025	-0,18%	-0,08	43,18	43,32	42,46	43,51	48M	5.642
19/12/2025	0,82%	0,35	43,26	42,91	42,82	43,95	90M	10.089
18/12/2025	0,07%	0,03	42,91	43,53	41,50	43,58	152M	17.929
17/12/2025	0,75%	0,32	42,88	42,57	41,72	42,91	87M	9.488
16/12/2025	-2,83%	-1,24	42,56	43,79	42,49	43,93	118M	9.708
15/12/2025	0,27%	0,12	43,80	43,69	43,25	44,00	46M	4.729
12/12/2025	1,23%	0,53	43,68	43,22	43,21	44,30	67M	5.041
11/12/2025	-0,53%	-0,23	43,15	43,32	42,94	43,68	44M	6.787
10/12/2025	1,10%	0,47	43,38	42,91	42,71	43,81	355M	5.777
09/12/2025	-1,17%	-0,51	42,91	43,22	41,97	43,22	66M	8.164
08/12/2025	4,00%	1,67	43,42	41,80	41,80	44,11	158M	18.550
05/12/2025	-2,66%	-1,14	41,75	42,70	41,27	43,13	91M	9.838
04/12/2025	-0,14%	-0,06	42,89	42,96	42,43	43,55	95M	5.762
03/12/2025	-1,51%	-0,66	42,95	43,99	42,54	43,99	89M	8.816
02/12/2025	1,96%	0,84	43,61	43,00	42,75	43,93	159M	12.230
01/12/2025	2,74%	1,14	42,77	41,57	41,46	42,77	184M	13.848
28/11/2025	0,56%	0,23	41,63	41,44	40,56	41,63	87M	9.007
27/11/2025	4,70%	1,86	41,40	39,75	39,75	41,85	133M	15.357
26/11/2025	0,76%	0,30	39,54	39,24	39,24	40,55	104M	12.591
25/11/2025	2,72%	1,04	39,24	38,51	38,51	39,38	47M	5.758
24/11/2025	0,82%	0,31	38,20	37,89	37,79	38,69	44M	4.498
21/11/2025	-0,58%	-0,22	37,89	38,01	37,34	38,23	56M	6.751
19/11/2025	0,08%	0,03	38,11	38,10	37,58	38,18	51M	6.315
18/11/2025	-1,09%	-0,42	38,08	38,57	38,08	38,64	37M	5.102
17/11/2025	-2,16%	-0,85	38,50	39,36	38,50	39,56	84M	8.151
14/11/2025	1,94%	0,75	39,35	38,59	38,58	39,45	97M	7.710
13/11/2025	0,84%	0,32	38,60	38,34	38,00	38,61	37M	5.116
12/11/2025	1,03%	0,39	38,28	37,89	37,82	38,46	40M	4.209
11/11/2025	0,58%	0,22	37,89	37,58	37,52	38,54	53M	6.953
10/11/2025	-0,05%	-0,02	37,67	37,79	37,50	37,90	26M	3.677
07/11/2025	-1,52%	-0,58	37,69	38,40	37,40	38,40	68M	8.119
06/11/2025	0,03%	0,01	38,27	38,56	38,03	38,83	57M	7.208
05/11/2025	1,40%	0,53	38,26	37,73	37,32	38,71	105M	9.913
04/11/2025	0,00%	0,00	37,73	37,37	37,00	37,79	60M	8.214
03/11/2025	-0,16%	-0,06	37,73	37,79	37,35	37,89	74M	10.496
31/10/2025	0,45%	0,17	37,79	37,70	37,28	37,79	81M	5.979
30/10/2025	0,40%	0,15	37,62	37,47	37,05	37,67	36M	4.963
29/10/2025	-1,03%	-0,39	37,47	37,89	37,47	38,10	53M	6.346
28/10/2025	2,05%	0,76	37,86	37,10	36,98	38,11	65M	9.003
27/10/2025	-1,15%	-0,43	37,10	37,71	36,90	38,09	61M	6.215
24/10/2025	3,30%	1,20	37,53	36,80	36,57	37,82	133M	14.658
23/10/2025	0,36%	0,13	36,33	36,35	36,00	36,55	55M	6.612
22/10/2025	0,75%	0,27	36,20	35,95	35,47	36,20	51M	5.131
21/10/2025	0,03%	0,01	35,93	35,92	35,62	36,38	117M	8.939
20/10/2025	0,48%	0,17	35,92	35,75	35,73	36,92	83M	10.265
17/10/2025	0,17%	0,06	35,75	35,64	35,23	35,88	98M	6.976
16/10/2025	-0,78%	-0,28	35,69	35,97	35,53	36,16	80M	9.179
15/10/2025	5,61%	1,91	35,97	34,52	34,29	36,21	183M	16.647
14/10/2025	1,04%	0,35	34,06	33,64	33,59	34,58	44M	6.161
13/10/2025	0,42%	0,14	33,71	33,63	33,42	33,86	56M	7.975
10/10/2025	0,60%	0,20	33,57	33,35	32,73	33,57	71M	7.860
09/10/2025	0,48%	0,16	33,37	33,01	32,84	33,48	48M	8.318
08/10/2025	-1,07%	-0,36	33,21	33,56	32,97	33,73	89M	7.641
07/10/2025	-0,56%	-0,19	33,57	33,64	33,00	33,66	65M	7.047
06/10/2025	-0,71%	-0,24	33,76	33,97	33,52	34,10	37M	5.752
03/10/2025	0,18%	0,06	34,00	33,94	33,45	34,29	64M	7.527
02/10/2025	-	-	33,94	34,32	33,75	34,73	52M	6.965

Date,Open,High,Low,Close,Volume
17-Apr-26,58.02,58.35,56.10,57.35,433633844
16-Apr-26,57.89,58.08,56.32,57.40,283010907
15-Apr-26,57.72,58.32,57.06,57.66,233698847
14-Apr-26,56.89,58.01,56.55,57.71,180317946
13-Apr-26,58.70,58.98,56.45,56.84,278394688
10-Apr-26,60.69,61.00,58.53,58.99,334686645
09-Apr-26,58.50,60.80,58.20,60.35,424163264
08-Apr-26,59.00,59.31,57.50,58.09,270552560
07-Apr-26,57.49,57.99,56.61,57.63,152463969
06-Apr-26,58.00,58.16,57.05,57.50,66714409
02-Apr-26,56.51,58.69,56.25,57.95,206815824
01-Apr-26,57.69,57.97,56.59,57.59,213956318
31-Mar-26,56.56,58.40,56.33,57.70,182685703
30-Mar-26,54.92,56.36,54.70,55.96,127166035
27-Mar-26,55.62,56.21,54.15,54.66,110571221
26-Mar-26,55.95,56.12,54.73,55.81,154214851
25-Mar-26,55.00,58.57,54.81,56.60,265401888
24-Mar-26,54.41,54.72,53.05,54.72,100697555
23-Mar-26,54.00,55.94,54.00,55.06,157936436
20-Mar-26,55.37,55.60,53.40,53.45,386506895
19-Mar-26,53.02,55.66,53.02,55.34,162768866
18-Mar-26,54.68,55.19,54.17,54.20,169977408
17-Mar-26,53.32,55.37,53.26,54.57,213879722
16-Mar-26,52.61,53.68,51.97,53.32,168436397
13-Mar-26,52.38,53.31,51.64,52.07,112296798
12-Mar-26,52.68,52.77,51.75,52.01,107571676
11-Mar-26,53.25,54.52,52.93,53.41,97037984
10-Mar-26,53.49,54.29,53.00,53.67,131811891
09-Mar-26,52.42,53.41,51.54,53.14,218413776
06-Mar-26,52.70,53.06,51.69,52.17,106333444
05-Mar-26,53.79,54.70,52.71,52.94,130697176
04-Mar-26,54.01,54.93,53.37,54.51,109437727
03-Mar-26,54.23,54.23,52.59,53.74,202455775
02-Mar-26,54.23,55.34,53.60,55.34,131301790
27-Feb-26,55.23,55.30,54.00,54.70,182090938
26-Feb-26,57.50,57.74,54.32,55.64,284928330
25-Feb-26,57.27,58.23,56.60,57.17,154474143
24-Feb-26,58.92,59.33,56.78,57.22,257196823
23-Feb-26,58.55,58.94,57.94,58.89,122888395
20-Feb-26,57.73,58.77,56.89,58.70,155782582
19-Feb-26,57.01,58.33,56.82,58.15,293444362
18-Feb-26,55.82,57.57,55.82,56.96,154144582
13-Feb-26,56.40,56.40,54.11,55.81,169094914
12-Feb-26,57.06,58.05,56.08,56.46,130717491
11-Feb-26,56.00,57.93,55.77,57.14,236921731
10-Feb-26,55.31,55.90,54.84,55.77,115271341
09-Feb-26,53.50,55.55,53.29,55.38,105133405
06-Feb-26,53.85,54.30,53.38,53.85,64517736
05-Feb-26,53.47,54.94,53.29,53.78,146062164
04-Feb-26,54.45,54.88,52.60,53.47,151485867
03-Feb-26,53.00,54.79,52.38,54.50,218947961
02-Feb-26,52.40,53.75,50.99,52.38,207498799
30-Jan-26,50.46,51.85,50.40,51.15,164111512
29-Jan-26,51.69,51.98,49.17,50.45,206395536
28-Jan-26,51.19,52.50,50.23,51.35,173476882
27-Jan-26,50.43,52.00,50.43,51.02,118759032
26-Jan-26,49.15,50.49,49.04,50.12,169446386
23-Jan-26,48.21,49.41,45.50,49.04,296726753
22-Jan-26,46.89,48.60,46.89,48.22,154564508
21-Jan-26,45.84,47.09,45.72,46.89,140991950
20-Jan-26,44.98,45.73,44.70,45.51,173265684
19-Jan-26,45.44,45.60,44.70,45.01,54829175
16-Jan-26,44.01,45.34,43.93,45.25,232156106
15-Jan-26,44.48,44.85,44.00,44.14,119021354
14-Jan-26,44.22,44.28,43.62,44.24,56591899
13-Jan-26,44.61,45.15,43.82,43.99,108028026
12-Jan-26,44.36,45.18,43.81,44.51,97140095
09-Jan-26,43.76,44.63,43.67,44.31,73064685
08-Jan-26,42.75,43.97,42.74,43.76,107995492
07-Jan-26,43.07,43.07,42.27,42.70,55467672
06-Jan-26,42.44,43.55,42.44,43.07,49909104
05-Jan-26,43.63,43.65,42.27,42.54,173633530
02-Jan-26,43.92,44.10,43.38,43.47,308658335
30-Dec-25,43.30,43.92,43.12,43.92,141359784
29-Dec-25,43.11,43.24,42.69,43.20,52503568
26-Dec-25,44.18,44.39,43.09,43.26,67511135
23-Dec-25,43.05,44.65,43.05,43.97,536799967
22-Dec-25,43.32,43.51,42.46,43.18,47500488
19-Dec-25,42.91,43.95,42.82,43.26,89724439
18-Dec-25,43.53,43.58,41.50,42.91,151681444
17-Dec-25,42.57,42.91,41.72,42.88,86997270
16-Dec-25,43.79,43.93,42.49,42.56,117814966
15-Dec-25,43.69,44.00,43.25,43.80,46353812
12-Dec-25,43.22,44.30,43.21,43.68,66511894
11-Dec-25,43.32,43.68,42.94,43.15,43599014
10-Dec-25,42.91,43.81,42.71,43.38,355250185
09-Dec-25,43.22,43.22,41.97,42.91,66389416
08-Dec-25,41.80,44.11,41.80,43.42,157921478
05-Dec-25,42.70,43.13,41.27,41.75,90645700
04-Dec-25,42.96,43.55,42.43,42.89,94596003
03-Dec-25,43.99,43.99,42.54,42.95,89254201
02-Dec-25,43.00,43.93,42.75,43.61,158813354
01-Dec-25,41.57,42.77,41.46,42.77,184133187
28-Nov-25,41.44,41.63,40.56,41.63,86667776
27-Nov-25,39.75,41.85,39.75,41.40,133083359
26-Nov-25,39.24,40.55,39.24,39.54,104200885
25-Nov-25,38.51,39.38,38.51,39.24,47153810
24-Nov-25,37.89,38.69,37.79,38.20,43688391
21-Nov-25,38.01,38.23,37.34,37.89,55877390
19-Nov-25,38.10,38.18,37.58,38.11,51274860
18-Nov-25,38.57,38.64,38.08,38.08,37463676
17-Nov-25,39.36,39.56,38.50,38.50,83606607
14-Nov-25,38.59,39.45,38.58,39.35,96780156
13-Nov-25,38.34,38.61,38.00,38.60,37340414
12-Nov-25,37.89,38.46,37.82,38.28,39537367
11-Nov-25,37.58,38.54,37.52,37.89,52656717
10-Nov-25,37.79,37.90,37.50,37.67,26313305
07-Nov-25,38.40,38.40,37.40,37.69,68250320
06-Nov-25,38.56,38.83,38.03,38.27,57139999
05-Nov-25,37.73,38.71,37.32,38.26,105405717
04-Nov-25,37.37,37.79,37.00,37.73,60445058
03-Nov-25,37.79,37.89,37.35,37.73,73510511
31-Oct-25,37.70,37.79,37.28,37.79,80791523
30-Oct-25,37.47,37.67,37.05,37.62,36402264
29-Oct-25,37.89,38.10,37.47,37.47,52725525
28-Oct-25,37.10,38.11,36.98,37.86,65489698
27-Oct-25,37.71,38.09,36.90,37.10,60517466
24-Oct-25,36.80,37.82,36.57,37.53,133203162
23-Oct-25,36.35,36.55,36.00,36.33,55106982
22-Oct-25,35.95,36.20,35.47,36.20,51155861
21-Oct-25,35.92,36.38,35.62,35.93,116841853
20-Oct-25,35.75,36.92,35.73,35.92,82612940
17-Oct-25,35.64,35.88,35.23,35.75,97605418
16-Oct-25,35.97,36.16,35.53,35.69,80289254
15-Oct-25,34.52,36.21,34.29,35.97,183071833
14-Oct-25,33.64,34.58,33.59,34.06,43853493
13-Oct-25,33.63,33.86,33.42,33.71,56312512
10-Oct-25,33.35,33.57,32.73,33.57,71483247
09-Oct-25,33.01,33.48,32.84,33.37,47515037
08-Oct-25,33.56,33.73,32.97,33.21,88856062
07-Oct-25,33.64,33.66,33.00,33.57,64602262
06-Oct-25,33.97,34.10,33.52,33.76,36943848
03-Oct-25,33.94,34.29,33.45,34.00,64164834
02-Oct-25,34.32,34.73,33.75,33.94,51797548

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CSMG3