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
18/08/2025	0,07%	0,02	26,75	26,73	26,52	27,03	53M	9.545
15/08/2025	-1,18%	-0,32	26,73	27,16	26,65	27,23	63M	7.793
14/08/2025	3,20%	0,84	27,05	26,22	26,22	27,13	66M	9.454
13/08/2025	-1,54%	-0,41	26,21	26,80	26,21	27,21	68M	10.882
12/08/2025	4,84%	1,23	26,62	25,50	25,45	26,85	86M	12.843
11/08/2025	0,75%	0,19	25,39	25,25	25,12	25,71	44M	7.034
08/08/2025	-0,40%	-0,10	25,20	25,29	25,05	25,41	76M	5.575

07/08/2025	0,12%	0,03	25,30	25,25	24,96	25,42	48M	8.097
06/08/2025	0,04%	0,01	25,27	25,27	24,95	25,46	70M	10.224
05/08/2025	0,04%	0,01	25,26	24,61	24,26	25,60	123M	20.147
04/08/2025	-2,25%	-0,58	25,25	25,80	25,10	25,84	95M	13.324
01/08/2025	-0,12%	-0,03	25,83	25,93	25,55	26,10	55M	7.803
31/07/2025	-0,39%	-0,10	25,86	25,97	25,61	26,02	77M	5.345
30/07/2025	0,43%	0,11	25,96	25,85	25,46	26,19	56M	7.581
29/07/2025	1,02%	0,26	25,85	25,67	25,54	26,08	38M	5.925
28/07/2025	0,51%	0,13	25,59	25,43	25,35	25,70	70M	9.645
25/07/2025	-1,89%	-0,49	25,46	25,75	25,46	26,02	96M	6.563
24/07/2025	0,50%	0,13	25,95	25,73	25,31	25,95	43M	6.939
23/07/2025	0,19%	0,05	25,82	25,67	25,46	25,91	55M	8.147
22/07/2025	-0,27%	-0,07	25,77	25,84	25,70	26,35	49M	8.040
21/07/2025	-1,07%	-0,28	25,84	26,09	25,55	26,22	66M	7.409
18/07/2025	0,38%	0,10	26,12	26,00	25,65	26,26	128M	7.954
17/07/2025	-0,31%	-0,08	26,02	26,11	25,71	26,23	65M	7.742
16/07/2025	-0,15%	-0,04	26,10	26,06	25,85	26,26	63M	10.124
15/07/2025	-1,25%	-0,33	26,14	26,47	25,72	26,70	100M	10.484
14/07/2025	-2,97%	-0,81	26,47	27,17	26,06	27,19	94M	12.877
11/07/2025	1,60%	0,43	27,28	26,75	26,70	27,50	49M	5.284
10/07/2025	-0,15%	-0,04	26,85	26,60	26,50	27,07	51M	6.243
09/07/2025	-2,54%	-0,70	26,89	27,47	26,75	27,66	81M	11.151
08/07/2025	-2,99%	-0,85	27,59	28,50	26,64	28,51	198M	28.237
07/07/2025	-0,70%	-0,20	28,44	28,45	28,03	28,67	65M	9.138
04/07/2025	-0,38%	-0,11	28,64	28,60	28,22	28,80	31M	4.690
03/07/2025	1,95%	0,55	28,75	28,15	28,06	29,00	80M	7.946
02/07/2025	1,08%	0,30	28,20	27,99	27,87	28,26	52M	9.483
01/07/2025	1,82%	0,50	27,90	27,95	27,78	28,26	54M	7.275
27/06/2025	-1,33%	-0,37	27,40	27,72	27,23	27,96	39M	7.403
26/06/2025	1,28%	0,35	27,77	27,22	27,02	27,84	82M	8.788
25/06/2025	3,20%	0,85	27,42	26,49	26,01	27,53	125M	11.647
24/06/2025	-4,01%	-1,11	26,57	27,30	26,41	27,47	89M	12.627
23/06/2025	0,62%	0,17	27,68	27,56	27,28	28,20	65M	9.259
20/06/2025	0,07%	0,02	27,51	27,55	27,25	27,91	75M	9.223
18/06/2025	0,70%	0,19	27,49	27,23	27,17	27,69	45M	7.244
17/06/2025	1,30%	0,35	27,30	27,01	26,91	27,33	41M	7.812
16/06/2025	1,62%	0,43	26,95	26,55	26,42	27,36	61M	10.141
13/06/2025	5,74%	1,44	26,52	25,08	24,89	26,71	198M	17.937
12/06/2025	3,42%	0,83	25,08	24,31	23,90	25,28	80M	10.516
11/06/2025	1,89%	0,45	24,25	23,80	23,69	24,50	65M	10.070
10/06/2025	0,42%	0,10	23,80	23,95	23,62	24,11	19M	3.874
09/06/2025	-2,43%	-0,59	23,70	24,13	23,70	24,18	31M	6.915
06/06/2025	1,72%	0,41	24,29	23,88	23,69	24,76	58M	10.032
05/06/2025	1,49%	0,35	23,88	23,53	23,28	23,88	34M	4.898
04/06/2025	-1,75%	-0,42	23,53	23,92	23,35	24,05	30M	6.519
03/06/2025	0,80%	0,19	23,95	23,77	23,46	24,00	40M	6.959
02/06/2025	-0,50%	-0,12	23,76	23,88	23,50	24,10	35M	7.307
30/05/2025	-3,79%	-0,94	23,88	24,71	23,83	24,81	52M	6.959
29/05/2025	0,89%	0,22	24,82	24,60	24,54	24,85	26M	5.396
28/05/2025	-2,42%	-0,61	24,60	25,20	24,54	25,20	36M	7.207
27/05/2025	1,20%	0,30	25,21	24,91	24,69	25,42	60M	9.751
26/05/2025	2,59%	0,63	24,91	24,29	24,28	25,14	39M	5.794
23/05/2025	1,42%	0,34	24,28	23,72	23,62	24,41	36M	6.886
22/05/2025	-1,28%	-0,31	23,94	24,37	23,87	24,56	42M	8.741
21/05/2025	-1,46%	-0,36	24,25	24,41	24,17	25,22	66M	12.965
20/05/2025	5,99%	1,39	24,61	23,10	23,10	24,85	92M	14.555
19/05/2025	-0,26%	-0,06	23,22	23,16	22,73	23,33	60M	11.341
16/05/2025	4,35%	0,97	23,28	22,31	22,18	23,69	105M	17.485
15/05/2025	4,99%	1,06	22,31	22,16	22,05	22,83	131M	18.062
14/05/2025	0,47%	0,10	21,25	21,20	20,93	21,47	41M	8.506
13/05/2025	1,44%	0,30	21,15	20,90	20,69	21,38	48M	10.105
12/05/2025	0,14%	0,03	20,85	20,86	20,37	20,91	30M	5.852
09/05/2025	-1,05%	-0,22	20,82	21,18	20,66	21,18	28M	5.503
08/05/2025	1,50%	0,31	21,04	20,86	20,49	21,19	37M	6.860
07/05/2025	0,14%	0,03	20,73	20,66	20,30	20,83	37M	9.757
06/05/2025	1,02%	0,21	20,70	20,63	20,45	20,77	21M	5.935
05/05/2025	-2,20%	-0,46	20,49	20,95	20,41	21,04	35M	8.787
02/05/2025	-2,29%	-0,49	20,95	21,43	20,76	21,43	38M	6.564
30/04/2025	1,71%	0,36	21,44	21,10	20,96	21,53	59M	10.756
29/04/2025	-0,71%	-0,15	21,08	21,23	20,88	21,49	36M	6.513
28/04/2025	-0,05%	-0,01	21,23	21,24	21,12	21,43	28M	6.269
25/04/2025	1,38%	0,29	21,24	20,95	20,83	21,30	26M	6.030
24/04/2025	1,45%	0,30	20,95	20,84	20,74	21,13	72M	10.041
23/04/2025	2,18%	0,44	20,65	20,35	20,24	20,77	42M	8.994
22/04/2025	1,00%	0,20	20,21	20,05	20,05	20,32	37M	6.317
17/04/2025	0,45%	0,09	20,01	20,03	19,79	20,03	29M	6.825
16/04/2025	-0,70%	-0,14	19,92	20,08	19,88	20,16	22M	5.560
15/04/2025	0,15%	0,03	20,06	20,10	19,93	20,25	32M	7.265
14/04/2025	1,42%	0,28	20,03	19,77	19,65	20,23	39M	7.199
11/04/2025	0,66%	0,13	19,75	19,76	19,50	19,84	30M	5.987
10/04/2025	-1,80%	-0,36	19,62	20,04	19,51	20,04	44M	6.987
09/04/2025	2,10%	0,41	19,98	19,61	19,44	20,36	46M	9.525
08/04/2025	0,10%	0,02	19,57	19,61	19,41	19,80	40M	6.976
07/04/2025	-0,41%	-0,08	19,55	19,51	19,28	19,87	48M	8.656
04/04/2025	-1,51%	-0,30	19,63	19,73	19,47	19,84	29M	6.271
03/04/2025	2,26%	0,44	19,93	19,45	19,41	20,02	35M	7.021
02/04/2025	0,05%	0,01	19,49	19,49	19,33	19,83	43M	9.505
01/04/2025	-1,37%	-0,27	19,48	19,65	19,06	19,65	92M	17.653
31/03/2025	-3,19%	-0,65	19,75	20,40	19,75	20,42	53M	11.042
28/03/2025	0,20%	0,04	20,40	20,46	20,36	20,66	46M	8.885
27/03/2025	0,30%	0,06	20,36	20,46	20,04	20,61	68M	11.516
26/03/2025	-5,54%	-1,19	20,30	21,48	20,11	21,55	131M	24.062
25/03/2025	-8,24%	-1,93	21,49	22,18	21,49	22,34	131M	18.260
24/03/2025	-1,97%	-0,47	23,42	23,89	23,31	24,09	32M	5.600
21/03/2025	-1,57%	-0,38	23,89	24,27	23,42	24,45	44M	6.672
20/03/2025	1,63%	0,39	24,27	24,13	23,85	24,33	32M	5.642
19/03/2025	-0,29%	-0,07	23,88	24,00	23,58	24,00	32M	6.340
18/03/2025	0,84%	0,20	23,95	23,87	23,52	23,95	18M	3.975
17/03/2025	-1,04%	-0,25	23,75	24,03	23,58	24,19	25M	6.000
14/03/2025	3,45%	0,80	24,00	23,25	22,91	24,40	70M	10.031
13/03/2025	1,62%	0,37	23,20	22,99	22,44	23,20	22M	5.334
12/03/2025	0,97%	0,22	22,83	22,61	22,50	22,83	18M	4.848
11/03/2025	-0,62%	-0,14	22,61	22,83	22,23	22,85	24M	5.627
10/03/2025	-0,39%	-0,09	22,75	22,88	22,48	22,97	26M	7.895
07/03/2025	1,47%	0,33	22,84	22,57	22,06	22,84	40M	10.149
06/03/2025	-2,47%	-0,57	22,51	22,53	21,96	22,62	42M	11.748
05/03/2025	-0,82%	-0,19	23,08	23,30	22,85	23,37	32M	6.617
28/02/2025	2,42%	0,55	23,27	22,85	22,61	23,27	47M	5.893
27/02/2025	-0,18%	-0,04	22,72	22,85	22,45	22,99	26M	5.619
26/02/2025	0,00%	0,00	22,76	22,77	22,36	22,94	44M	7.242
25/02/2025	1,11%	0,25	22,76	22,58	22,40	22,84	23M	4.446
24/02/2025	-2,97%	-0,69	22,51	23,30	22,25	23,30	36M	5.413
21/02/2025	0,69%	0,16	23,20	23,04	22,79	23,31	37M	6.455
20/02/2025	1,50%	0,34	23,04	22,71	22,41	23,19	60M	10.513
19/02/2025	-5,18%	-1,24	22,70	23,71	22,61	24,16	104M	11.258
18/02/2025	-2,17%	-0,53	23,94	24,49	23,72	24,67	32M	6.435
17/02/2025	-0,20%	-0,05	24,47	24,51	24,27	24,70	22M	5.731
14/02/2025	2,42%	0,58	24,52	24,00	23,93	24,66	32M	6.645
13/02/2025	0,80%	0,19	23,94	23,75	23,43	23,94	28M	6.251
12/02/2025	-1,98%	-0,48	23,75	24,16	23,57	24,25	37M	8.269
11/02/2025	1,55%	0,37	24,23	23,85	23,84	24,46	29M	7.271
10/02/2025	2,58%	0,60	23,86	23,38	23,25	24,07	36M	7.406
07/02/2025	1,00%	0,23	23,26	23,04	23,01	23,65	29M	6.054
06/02/2025	0,13%	0,03	23,03	23,14	22,74	23,14	35M	4.778
05/02/2025	1,32%	0,30	23,00	22,69	22,57	23,16	27M	5.608
04/02/2025	0,13%	0,03	22,70	22,67	22,50	22,97	23M	4.893
03/02/2025	-	-	22,67	22,20	22,02	22,67	19M	4.586

Date,Open,High,Low,Close,Volume
18-Aug-25,26.73,27.03,26.52,26.75,52669880
15-Aug-25,27.16,27.23,26.65,26.73,62586562
14-Aug-25,26.22,27.13,26.22,27.05,65635329
13-Aug-25,26.80,27.21,26.21,26.21,67901748
12-Aug-25,25.50,26.85,25.45,26.62,86329508
11-Aug-25,25.25,25.71,25.12,25.39,44287417
08-Aug-25,25.29,25.41,25.05,25.20,75795854
07-Aug-25,25.25,25.42,24.96,25.30,48097933
06-Aug-25,25.27,25.46,24.95,25.27,69956304
05-Aug-25,24.61,25.60,24.26,25.26,123089494
04-Aug-25,25.80,25.84,25.10,25.25,95330752
01-Aug-25,25.93,26.10,25.55,25.83,55047754
31-Jul-25,25.97,26.02,25.61,25.86,76925417
30-Jul-25,25.85,26.19,25.46,25.96,55921242
29-Jul-25,25.67,26.08,25.54,25.85,38192195
28-Jul-25,25.43,25.70,25.35,25.59,69688962
25-Jul-25,25.75,26.02,25.46,25.46,96414784
24-Jul-25,25.73,25.95,25.31,25.95,42555476
23-Jul-25,25.67,25.91,25.46,25.82,54517545
22-Jul-25,25.84,26.35,25.70,25.77,48758615
21-Jul-25,26.09,26.22,25.55,25.84,65753458
18-Jul-25,26.00,26.26,25.65,26.12,127872928
17-Jul-25,26.11,26.23,25.71,26.02,64654123
16-Jul-25,26.06,26.26,25.85,26.10,63003609
15-Jul-25,26.47,26.70,25.72,26.14,100469819
14-Jul-25,27.17,27.19,26.06,26.47,94143201
11-Jul-25,26.75,27.50,26.70,27.28,49214793
10-Jul-25,26.60,27.07,26.50,26.85,51267676
09-Jul-25,27.47,27.66,26.75,26.89,80740560
08-Jul-25,28.50,28.51,26.64,27.59,198171343
07-Jul-25,28.45,28.67,28.03,28.44,64664185
04-Jul-25,28.60,28.80,28.22,28.64,30568775
03-Jul-25,28.15,29.00,28.06,28.75,79640113
02-Jul-25,27.99,28.26,27.87,28.20,52032559
01-Jul-25,27.95,28.26,27.78,27.90,54270561
27-Jun-25,27.72,27.96,27.23,27.40,39049273
26-Jun-25,27.22,27.84,27.02,27.77,81842995
25-Jun-25,26.49,27.53,26.01,27.42,124936126
24-Jun-25,27.30,27.47,26.41,26.57,88953550
23-Jun-25,27.56,28.20,27.28,27.68,64686155
20-Jun-25,27.55,27.91,27.25,27.51,75039949
18-Jun-25,27.23,27.69,27.17,27.49,45007032
17-Jun-25,27.01,27.33,26.91,27.30,41087010
16-Jun-25,26.55,27.36,26.42,26.95,60883613
13-Jun-25,25.08,26.71,24.89,26.52,198013827
12-Jun-25,24.31,25.28,23.90,25.08,80443790
11-Jun-25,23.80,24.50,23.69,24.25,64580442
10-Jun-25,23.95,24.11,23.62,23.80,18614232
09-Jun-25,24.13,24.18,23.70,23.70,31348985
06-Jun-25,23.88,24.76,23.69,24.29,58157447
05-Jun-25,23.53,23.88,23.28,23.88,34264019
04-Jun-25,23.92,24.05,23.35,23.53,29751260
03-Jun-25,23.77,24.00,23.46,23.95,39717462
02-Jun-25,23.88,24.10,23.50,23.76,34894288
30-May-25,24.71,24.81,23.83,23.88,52080910
29-May-25,24.60,24.85,24.54,24.82,25710455
28-May-25,25.20,25.20,24.54,24.60,35544419
27-May-25,24.91,25.42,24.69,25.21,59557408
26-May-25,24.29,25.14,24.28,24.91,39052316
23-May-25,23.72,24.41,23.62,24.28,35710260
22-May-25,24.37,24.56,23.87,23.94,42088882
21-May-25,24.41,25.22,24.17,24.25,66317397
20-May-25,23.10,24.85,23.10,24.61,92432960
19-May-25,23.16,23.33,22.73,23.22,59971983
16-May-25,22.31,23.69,22.18,23.28,105379355
15-May-25,22.16,22.83,22.05,22.31,130839885
14-May-25,21.20,21.47,20.93,21.25,41400505
13-May-25,20.90,21.38,20.69,21.15,48334326
12-May-25,20.86,20.91,20.37,20.85,29562907
09-May-25,21.18,21.18,20.66,20.82,27833773
08-May-25,20.86,21.19,20.49,21.04,36732513
07-May-25,20.66,20.83,20.30,20.73,37297081
06-May-25,20.63,20.77,20.45,20.70,21305562
05-May-25,20.95,21.04,20.41,20.49,34627547
02-May-25,21.43,21.43,20.76,20.95,37697697
30-Apr-25,21.10,21.53,20.96,21.44,58625293
29-Apr-25,21.23,21.49,20.88,21.08,36208790
28-Apr-25,21.24,21.43,21.12,21.23,27756572
25-Apr-25,20.95,21.30,20.83,21.24,26149582
24-Apr-25,20.84,21.13,20.74,20.95,72221662
23-Apr-25,20.35,20.77,20.24,20.65,41695636
22-Apr-25,20.05,20.32,20.05,20.21,36834143
17-Apr-25,20.03,20.03,19.79,20.01,28633099
16-Apr-25,20.08,20.16,19.88,19.92,22334166
15-Apr-25,20.10,20.25,19.93,20.06,32294943
14-Apr-25,19.77,20.23,19.65,20.03,38901656
11-Apr-25,19.76,19.84,19.50,19.75,30484045
10-Apr-25,20.04,20.04,19.51,19.62,44408526
09-Apr-25,19.61,20.36,19.44,19.98,46232673
08-Apr-25,19.61,19.80,19.41,19.57,39832795
07-Apr-25,19.51,19.87,19.28,19.55,47942621
04-Apr-25,19.73,19.84,19.47,19.63,29167169
03-Apr-25,19.45,20.02,19.41,19.93,34679607
02-Apr-25,19.49,19.83,19.33,19.49,43179444
01-Apr-25,19.65,19.65,19.06,19.48,91818958
31-Mar-25,20.40,20.42,19.75,19.75,53316940
28-Mar-25,20.46,20.66,20.36,20.40,45892614
27-Mar-25,20.46,20.61,20.04,20.36,68298290
26-Mar-25,21.48,21.55,20.11,20.30,131070544
25-Mar-25,22.18,22.34,21.49,21.49,131385452
24-Mar-25,23.89,24.09,23.31,23.42,32421233
21-Mar-25,24.27,24.45,23.42,23.89,44028043
20-Mar-25,24.13,24.33,23.85,24.27,31866329
19-Mar-25,24.00,24.00,23.58,23.88,31992821
18-Mar-25,23.87,23.95,23.52,23.95,18351499
17-Mar-25,24.03,24.19,23.58,23.75,24709859
14-Mar-25,23.25,24.40,22.91,24.00,69854599
13-Mar-25,22.99,23.20,22.44,23.20,21515369
12-Mar-25,22.61,22.83,22.50,22.83,17817126
11-Mar-25,22.83,22.85,22.23,22.61,24194108
10-Mar-25,22.88,22.97,22.48,22.75,26427304
07-Mar-25,22.57,22.84,22.06,22.84,40185946
06-Mar-25,22.53,22.62,21.96,22.51,42235593
05-Mar-25,23.30,23.37,22.85,23.08,32231026
28-Feb-25,22.85,23.27,22.61,23.27,46782169
27-Feb-25,22.85,22.99,22.45,22.72,26458677
26-Feb-25,22.77,22.94,22.36,22.76,44209214
25-Feb-25,22.58,22.84,22.40,22.76,23410200
24-Feb-25,23.30,23.30,22.25,22.51,35955083
21-Feb-25,23.04,23.31,22.79,23.20,36905205
20-Feb-25,22.71,23.19,22.41,23.04,59543439
19-Feb-25,23.71,24.16,22.61,22.70,103735877
18-Feb-25,24.49,24.67,23.72,23.94,32400618
17-Feb-25,24.51,24.70,24.27,24.47,22155605
14-Feb-25,24.00,24.66,23.93,24.52,31689125
13-Feb-25,23.75,23.94,23.43,23.94,28135466
12-Feb-25,24.16,24.25,23.57,23.75,36991934
11-Feb-25,23.85,24.46,23.84,24.23,29132508
10-Feb-25,23.38,24.07,23.25,23.86,35671116
07-Feb-25,23.04,23.65,23.01,23.26,29093688
06-Feb-25,23.14,23.14,22.74,23.03,35181492
05-Feb-25,22.69,23.16,22.57,23.00,27426507
04-Feb-25,22.67,22.97,22.50,22.70,22879675
03-Feb-25,22.20,22.67,22.02,22.67,19125360

*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