ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CSMG3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: csmg3

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -
candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/11/2023-0,16%-0,0318,4418,4718,4418,7325M5.492
28/11/20231,21%0,2218,4718,2718,2718,6824M4.739
27/11/20230,16%0,0318,2518,1018,1018,4920M4.909
24/11/20231,05%0,1918,2218,0017,7618,2422M5.467
23/11/2023-0,77%-0,1418,0318,0217,6818,5959M10.246
22/11/2023-2,83%-0,5318,1718,8716,9919,13130M17.927
21/11/2023-0,27%-0,0518,7018,7918,5318,9545M7.572
20/11/2023-1,00%-0,1918,7518,9018,7518,9729M7.819
17/11/2023-1,25%-0,2418,9419,2118,7519,3828M7.105
16/11/20230,16%0,0319,1819,1619,1519,5740M9.393
14/11/20231,54%0,2919,1518,9318,8819,2927M7.563
13/11/20231,45%0,2718,8618,6118,5318,9015M3.952
10/11/20230,70%0,1318,5918,5818,4418,8220M5.272
09/11/20231,15%0,2118,4618,4318,2518,5926M5.826
08/11/20230,61%0,1118,2518,2017,9518,4732M6.087
07/11/20230,06%0,0118,1418,1317,9518,3232M6.603
06/11/20234,92%0,8518,1317,4217,2718,1342M9.529
03/11/20233,60%0,6017,2816,7916,7917,4439M9.050
01/11/20234,64%0,7416,6816,0216,0216,8141M9.977
31/10/20230,38%0,0615,9415,9915,6716,2035M8.507
30/10/2023-0,06%-0,0115,8816,0115,6316,1869M13.794
27/10/2023-4,45%-0,7415,8916,6315,7016,8379M15.236
26/10/20231,59%0,2616,6316,5016,5016,7521M6.023
25/10/2023-0,49%-0,0816,3716,4516,2016,7826M4.662
24/10/20230,37%0,0616,4516,5216,3516,5618M5.184
23/10/20231,55%0,2516,3916,0116,0116,6833M9.819
20/10/2023-0,80%-0,1316,1416,2515,9916,35103M8.625
19/10/20230,06%0,0116,2716,2416,1516,6238M8.196
18/10/2023-2,40%-0,4016,2616,6616,1716,71121M12.208
17/10/2023-3,42%-0,5916,6617,2316,4617,2349M9.389
16/10/20230,52%0,0917,2517,2316,9917,5655M10.804
13/10/2023-1,04%-0,1817,1617,3417,1617,6448M11.259
11/10/2023-0,06%-0,0117,3417,3617,2017,6537M8.806
10/10/20230,41%0,0717,3517,3117,2717,6034M8.389
09/10/20231,71%0,2917,2816,8716,8417,3637M9.006
06/10/20230,18%0,0316,9916,8616,6017,0023M5.581
05/10/20230,18%0,0316,9616,9216,7817,2523M5.020
04/10/20231,87%0,3116,9316,6016,6017,0422M6.981
03/10/2023-2,75%-0,4716,6217,0016,4217,0830M5.860
02/10/2023-1,27%-0,2217,0917,3516,7817,3824M6.400
29/09/20231,52%0,2617,3117,3017,1217,4629M6.845
28/09/20231,13%0,1917,0516,8916,7017,2036M6.532
27/09/2023-2,43%-0,4216,8617,2916,7017,4227M5.184
26/09/2023-1,48%-0,2617,2817,5017,2517,6125M5.394
25/09/20230,80%0,1417,5417,3617,2117,6736M9.400
22/09/2023-4,29%-0,7817,4017,9617,3418,0737M6.866
21/09/2023-0,44%-0,0818,1818,1517,9018,3939M7.714
20/09/20231,39%0,2518,2618,0318,0318,7945M8.887
19/09/2023-4,35%-0,8218,0118,8517,8518,9755M11.773
18/09/2023-1,82%-0,3518,8319,2018,8319,3032M4.893
15/09/20231,48%0,2819,1819,0018,9619,2440M4.883
14/09/20230,85%0,1618,9018,7918,7619,0221M4.431
13/09/20231,96%0,3618,7418,4518,3518,9335M6.098
12/09/20230,66%0,1218,3818,2618,2118,5221M4.982
11/09/20231,33%0,2418,2618,1918,0818,3520M3.947
08/09/20230,11%0,0218,0217,9617,8318,1618M3.415
06/09/2023-1,53%-0,2818,0018,2517,9018,5528M4.411
05/09/2023-1,24%-0,2318,2818,4718,2518,4925M5.126
04/09/2023-0,16%-0,0318,5118,6518,3818,6923M4.467
01/09/20233,46%0,6218,5418,1018,0118,7169M16.974
31/08/2023-2,34%-0,4317,9218,4417,7918,4528M4.295
30/08/2023-1,18%-0,2218,3518,6918,2318,6927M4.928
29/08/2023-0,54%-0,1018,5718,7718,3918,9024M5.371
28/08/2023-0,53%-0,1018,6718,7718,4818,8923M5.230
25/08/20230,54%0,1018,7718,8518,4219,5572M9.416
24/08/2023-0,53%-0,1018,6718,9118,6119,2045M5.743
23/08/2023-3,69%-0,7218,7719,6318,6219,6349M8.081
22/08/20232,10%0,4019,4919,2019,2020,2193M13.132
21/08/20233,58%0,6619,0918,5118,3519,2773M9.787
18/08/20230,44%0,0818,4318,3018,1918,5042M10.504
17/08/20230,05%0,0118,3518,6518,1018,6569M12.265
16/08/20233,50%0,6218,3417,8017,6518,3661M9.138
15/08/2023-0,39%-0,0717,7217,7917,6618,0226M5.735
14/08/20230,57%0,1017,7917,8517,5918,0635M8.138
11/08/2023-0,34%-0,0617,6917,8417,5618,0048M7.801
10/08/20230,11%0,0217,7517,9017,7318,0722M6.054
09/08/2023-0,45%-0,0817,7317,8617,6817,9927M6.318
08/08/2023-0,11%-0,0217,8117,8417,6618,0854M6.867
07/08/2023-1,00%-0,1817,8317,9517,7918,2936M5.026
04/08/2023-1,04%-0,1918,0118,1717,9818,4831M7.324
03/08/2023-0,66%-0,1218,2018,4518,0018,7141M6.452
02/08/2023-1,13%-0,2118,3218,3118,1518,7263M11.741
01/08/2023-8,45%-1,7118,5320,2518,3020,25137M17.513
31/07/2023-0,15%-0,0320,2420,3820,0920,5437M4.701
28/07/20230,20%0,0420,2720,2120,1320,3913M2.592
27/07/2023-0,25%-0,0520,2320,2420,0920,4325M4.490
26/07/20230,45%0,0920,2820,1419,9720,3731M3.341
25/07/20230,15%0,0320,1920,1020,1020,4619M3.684
24/07/2023-0,54%-0,1120,1620,3020,1120,3819M2.609
21/07/20231,45%0,2920,2719,9119,9120,4024M4.170
20/07/2023-0,99%-0,2019,9820,1819,9020,2924M4.636
19/07/2023-0,79%-0,1620,1820,1819,8420,2015M3.733
18/07/2023-0,49%-0,1020,3420,4220,1620,4923M4.044
17/07/20231,09%0,2220,4420,1720,1320,5527M6.800
14/07/2023-2,69%-0,5620,2220,7020,0820,7630M6.006
13/07/20230,10%0,0220,7820,9420,6721,2626M4.676
12/07/20230,87%0,1820,7620,6120,3920,8935M5.860
11/07/2023-0,68%-0,1420,5820,5420,1120,6839M6.656
10/07/2023-0,38%-0,0820,7220,6220,5120,9022M4.164
07/07/20233,02%0,6120,8020,3520,1720,8353M7.698
06/07/2023-0,64%-0,1320,1920,2119,8820,3361M9.729
05/07/2023-2,12%-0,4420,3220,7620,2620,7646M8.780
04/07/2023-0,86%-0,1820,7620,7820,4920,8919M3.197
03/07/2023-0,99%-0,2120,9421,0020,6021,4054M10.600
30/06/20231,78%0,3721,1520,8220,8221,2935M6.326
29/06/20230,92%0,1920,7820,6220,5820,8828M5.288
28/06/2023-0,63%-0,1320,5920,7020,4021,1325M4.295
27/06/20230,97%0,2020,7220,6020,4521,3442M5.383
26/06/2023-0,24%-0,0520,5220,6220,2120,7521M4.046
23/06/20230,98%0,2020,5720,4820,2420,9642M6.012
22/06/2023-2,40%-0,5020,3720,5020,0820,5132M5.065
21/06/20230,77%0,1620,8720,7120,3720,8735M5.067
20/06/20231,77%0,3620,7120,2720,2020,8935M5.104
19/06/20230,94%0,1920,3520,2520,0520,4915M3.182
16/06/2023-1,27%-0,2620,1620,3120,1220,4038M4.281
15/06/2023-0,20%-0,0420,4220,4020,1520,6122M4.732
14/06/20234,39%0,8620,4619,6419,6020,6871M7.853
13/06/2023-4,02%-0,8219,6020,4019,3120,4147M9.201
12/06/20230,49%0,1020,4220,2420,0020,5231M6.624
09/06/20232,06%0,4120,3219,9219,9120,4227M5.730
07/06/2023-1,92%-0,3919,9120,2519,8920,5343M9.989
06/06/20231,55%0,3120,3020,1219,9620,4759M8.020
05/06/2023-0,94%-0,1919,9920,1519,8220,4438M6.081
02/06/20230,45%0,0920,1820,2720,1320,6547M9.187
01/06/20230,75%0,1520,0920,0019,6620,2029M7.472
31/05/2023-0,45%-0,0919,9420,0219,7220,0240M5.933
30/05/2023-0,35%-0,0720,0320,0519,9520,3828M7.899
29/05/2023-0,64%-0,1320,1020,1320,0020,3026M4.683
26/05/20231,20%0,2420,2320,0019,9820,3836M7.789
25/05/20231,37%0,2719,9919,9019,6020,1863M11.425
24/05/20230,56%0,1119,7219,6119,3019,8344M8.386
23/05/2023-1,01%-0,2019,6119,9519,5019,9532M7.578
22/05/20230,05%0,0119,8119,7419,5019,9532M7.907
19/05/2023--19,8019,6919,5019,9834M6.356


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito