ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e 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


-

Cotação atual: (-)
carregando cotação

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


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/05/20206,40%3,3155,0153,3752,5155,9248M4.845
22/05/20201,51%0,7751,7051,0049,6751,7047M4.961
21/05/20205,47%2,6450,9348,7047,9051,1545M4.629
20/05/20200,19%0,0948,2948,8547,5148,8535M4.638
19/05/2020-0,12%-0,0648,2048,2147,1948,8424M3.388
18/05/20204,91%2,2648,2647,1245,8148,8342M5.386
15/05/20201,30%0,5946,0044,9944,2046,1844M6.125
14/05/20202,21%0,9845,4143,7142,7945,5045M6.100
13/05/2020-2,89%-1,3244,4346,0343,4346,6943M5.730
12/05/2020-5,26%-2,5445,7548,7245,7549,2846M6.080
11/05/20200,31%0,1548,2947,9647,0849,0747M4.705
08/05/20203,59%1,6748,1447,2846,7948,1425M2.667
07/05/2020-4,17%-2,0246,4748,6645,5648,6767M7.288
06/05/2020-0,41%-0,2048,4948,7546,8949,3828M2.642
05/05/20203,13%1,4848,6947,4947,4949,5037M3.988
04/05/2020-1,65%-0,7947,2147,3046,0347,4332M4.381
30/04/2020-3,65%-1,8248,0049,4746,5349,4785M6.149
29/04/20201,67%0,8249,8249,7048,6750,2833M3.697
28/04/20200,47%0,2349,0049,9248,1250,2744M4.806
27/04/20205,70%2,6348,7747,0046,7048,7728M3.291
24/04/2020-8,27%-4,1646,1450,2144,7050,2148M5.795
23/04/2020-0,38%-0,1950,3051,5048,9051,5046M5.292
22/04/20205,21%2,5050,4948,3048,1050,5242M4.688
20/04/2020-0,85%-0,4147,9947,8846,8548,6366M6.503
17/04/2020-0,19%-0,0948,4049,3747,5949,7435M4.222
16/04/20201,44%0,6948,4948,0146,9448,5136M3.227
15/04/2020-0,31%-0,1547,8047,5046,1547,9135M2.875
14/04/20203,45%1,6047,9547,2046,7048,7442M3.946
13/04/2020-0,32%-0,1546,3546,6544,3346,8349M4.290
09/04/20203,33%1,5046,5045,2844,5546,5070M6.129
08/04/20205,31%2,2745,0042,6041,9045,8895M7.205
07/04/20206,32%2,5442,7342,0741,6443,66138M13.163
06/04/20205,26%2,0140,1940,2038,9640,7857M6.585
03/04/2020-1,34%-0,5238,1838,6936,1239,1038M5.813
02/04/2020-1,25%-0,4938,7039,5037,3740,4338M4.435
01/04/2020-4,18%-1,7139,1939,1638,2039,9633M4.709
31/03/2020-8,30%-3,7040,9044,0040,1944,4160M7.791
30/03/20208,12%3,3544,6041,6240,1744,6056M6.834
27/03/20202,36%0,9541,2539,0038,1341,4542M5.039
26/03/202013,27%4,7240,3034,3634,3540,8772M8.837
25/03/20205,27%1,7835,5833,8032,5235,8654M7.340
24/03/2020-2,68%-0,9333,8036,9433,0037,2749M6.431
23/03/2020-12,72%-5,0634,7339,0333,3039,2444M6.136
20/03/20204,46%1,7039,7940,2135,8041,3651M7.093
19/03/20203,79%1,3938,0936,6034,5638,6651M7.536
18/03/2020-14,65%-6,3036,7040,5135,4040,9344M6.322
17/03/20202,28%0,9643,0043,2041,8243,9940M4.784
16/03/2020-7,73%-3,5242,0440,1239,7843,1127M3.846
13/03/20206,70%2,8645,5651,0042,6751,0071M7.318
12/03/2020-16,27%-8,3042,7044,2441,5745,2062M7.035
11/03/2020-7,44%-4,1051,0053,6347,9455,3034M3.734
10/03/20204,91%2,5855,1054,0551,7256,1445M3.901
09/03/2020-6,21%-3,4852,5251,1050,2052,5266M6.957
06/03/2020-5,10%-3,0156,0057,3455,2557,5253M5.945
05/03/2020-5,37%-3,3559,0162,0158,2562,2037M3.882
04/03/20204,46%2,6662,3660,5660,0762,5277M7.365
03/03/2020-2,29%-1,4059,7060,9759,6362,2441M3.964
02/03/20201,31%0,7961,1060,0059,5161,3954M6.108
28/02/2020-1,70%-1,0460,3161,0958,5661,0959M5.218
27/02/2020-2,28%-1,4361,3561,3761,1863,4246M4.981
26/02/2020-6,59%-4,4362,7864,9361,8265,9343M4.293
21/02/2020-0,55%-0,3767,2167,2566,2767,7829M2.399
20/02/2020-0,63%-0,4367,5868,0766,5368,2440M3.233
19/02/20200,35%0,2468,0167,6367,0868,6038M3.859
18/02/20200,55%0,3767,7767,1465,8967,7735M3.136
17/02/20200,94%0,6367,4066,8566,0867,4027M2.640
14/02/20201,55%1,0266,7765,7565,1766,7729M2.684
13/02/2020-1,38%-0,9265,7566,4165,1766,4132M2.853
12/02/20200,77%0,5166,6767,0465,4767,0441M3.542
11/02/20202,83%1,8266,1664,6064,2466,1630M2.792
10/02/2020-3,10%-2,0664,3466,4063,9366,5648M4.691
07/02/2020-1,89%-1,2866,4067,6866,4067,6832M3.027
06/02/2020-2,48%-1,7267,6869,4167,1370,0038M3.195
05/02/20202,16%1,4769,4068,2068,0969,4832M2.756
04/02/20200,15%0,1067,9368,1567,4668,8937M3.415
03/02/20200,64%0,4367,8367,4067,0468,3946M4.228
31/01/2020-3,30%-2,3067,4069,2167,3269,3361M5.930
30/01/2020-2,61%-1,8769,7071,0068,3771,0056M5.022
29/01/20200,24%0,1771,5771,6870,4372,6039M3.444
28/01/20203,48%2,4071,4069,0069,0071,4072M6.121
27/01/2020-2,43%-1,7269,0070,9868,7271,6258M4.411
24/01/20200,03%0,0270,7270,6070,0971,0042M3.442
23/01/20200,73%0,5170,7070,0169,1070,9240M3.835
22/01/20201,14%0,7970,1969,5369,0770,1944M3.709
21/01/2020-0,91%-0,6469,4070,0369,0370,0338M3.146
20/01/20200,94%0,6570,0469,3868,8070,0423M1.400
17/01/20200,14%0,1069,3969,3069,1769,8237M3.121
16/01/20201,21%0,8369,2968,2968,2769,2952M3.131
15/01/20201,00%0,6868,4667,5667,4668,4642M3.686
14/01/20200,94%0,6367,7867,1566,6367,9241M3.687
13/01/20200,60%0,4067,1566,7166,0867,8059M4.490
10/01/20200,62%0,4166,7566,1866,0267,1037M3.294
09/01/20200,56%0,3766,3465,9764,9766,3643M4.129
08/01/20200,05%0,0365,9765,9565,1066,1435M2.988
07/01/2020-1,51%-1,0165,9466,4765,3566,7642M3.879
06/01/2020-2,11%-1,4466,9568,2066,3168,2054M4.602
03/01/20200,84%0,5768,3967,6566,6568,3944M2.973
02/01/2020-0,25%-0,1767,8268,3067,3868,3028M2.450
30/12/2019-0,16%-0,1167,9968,4367,5268,4329M2.231
27/12/20190,28%0,1968,1067,8867,2068,3733M3.408
26/12/20192,32%1,5467,9166,3866,3268,3437M3.130
23/12/20192,19%1,4266,3764,9564,9466,3728M2.870
20/12/2019-0,08%-0,0564,9565,4463,9265,4449M4.562
19/12/20190,70%0,4565,0064,5064,1065,0656M4.888
18/12/20190,00%0,0064,5564,8963,6864,9768M5.091
17/12/2019-1,30%-0,8564,5565,9264,2365,9241M3.279
16/12/2019-0,17%-0,1165,4065,5265,1766,1046M3.901
13/12/2019-0,92%-0,6165,5166,1265,1366,1243M3.834
12/12/2019-4,99%-3,4766,1269,9965,6570,1288M7.244
11/12/20191,28%0,8869,5968,7768,5869,6754M4.169
10/12/2019-0,03%-0,0268,7168,6967,1368,7549M3.801
09/12/20191,13%0,7768,7367,9867,3068,8034M3.540
06/12/20190,18%0,1267,9667,8967,1368,4451M4.613
05/12/20190,01%0,0167,8468,0067,5068,3929M3.088
04/12/20190,03%0,0267,8368,0766,6768,3672M6.008
03/12/2019-0,28%-0,1967,8168,4467,1868,4435M3.478
02/12/2019-0,72%-0,4968,0068,8067,8668,9048M4.367
29/11/20190,87%0,5968,4968,0267,5368,6951M3.502
28/11/20191,54%1,0367,9066,9866,2668,1332M2.743
27/11/20191,39%0,9266,8765,9565,8466,9739M3.214
26/11/2019-0,83%-0,5565,9566,6963,6366,7164M5.154
25/11/20190,48%0,3266,5066,6465,8666,8135M2.887
22/11/20191,19%0,7866,1865,4064,7366,5646M3.795
21/11/20190,96%0,6265,4064,7864,4565,5946M4.049
19/11/2019-0,17%-0,1164,7865,2163,8365,6743M3.609
18/11/20190,68%0,4464,8964,9164,2565,7757M5.285
14/11/20190,53%0,3464,4564,1164,0465,0767M6.708
13/11/2019-0,68%-0,4464,1164,6163,5464,6340M4.101
12/11/2019-0,22%-0,1464,5564,8664,0364,9747M4.506
11/11/2019-1,52%-1,0064,6965,6964,5065,9953M4.768
08/11/2019-1,94%-1,3065,6966,9965,1266,9943M3.480
07/11/2019-0,37%-0,2566,9967,2466,4067,2437M2.841
06/11/20190,36%0,2467,2466,6365,9067,7948M4.481
05/11/2019--67,0067,0066,2667,5580M5.844


*exoneração de responsabilidade


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



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br