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
26/07/2024	-0,05%	-0,01	21,81	21,82	21,64	22,04	23M	5.369
25/07/2024	0,37%	0,08	21,82	21,70	21,50	22,20	27M	5.013
24/07/2024	-1,54%	-0,34	21,74	22,05	21,74	22,26	27M	4.940
23/07/2024	3,66%	0,78	22,08	21,28	21,16	22,14	34M	6.398
22/07/2024	4,82%	0,98	21,30	20,38	20,38	21,45	48M	8.365
19/07/2024	-0,10%	-0,02	20,32	20,39	20,21	20,59	54M	4.124
18/07/2024	-1,31%	-0,27	20,34	20,67	20,20	20,67	26M	5.616
17/07/2024	0,24%	0,05	20,61	20,64	20,53	20,72	14M	3.347
16/07/2024	0,98%	0,20	20,56	20,39	20,28	20,57	48M	3.522
15/07/2024	-1,45%	-0,30	20,36	20,72	20,24	20,72	21M	4.520
12/07/2024	0,29%	0,06	20,66	20,68	20,54	20,72	13M	2.631
11/07/2024	-0,72%	-0,15	20,60	20,62	20,55	20,88	21M	4.246
10/07/2024	0,29%	0,06	20,75	20,70	20,59	20,97	13M	3.125
09/07/2024	-1,00%	-0,21	20,69	20,99	20,63	21,01	12M	2.850
08/07/2024	1,01%	0,21	20,90	20,74	20,56	21,00	17M	3.879
05/07/2024	1,57%	0,32	20,69	20,41	20,41	20,79	16M	3.502
04/07/2024	0,59%	0,12	20,37	20,34	20,34	20,88	21M	5.675
03/07/2024	1,00%	0,20	20,25	20,11	20,10	20,42	22M	4.821
02/07/2024	0,70%	0,14	20,05	19,91	19,88	20,20	42M	7.066
01/07/2024	-4,69%	-0,98	19,91	20,75	19,88	20,77	116M	9.878
28/06/2024	0,58%	0,12	20,89	20,77	20,56	20,98	19M	3.621
27/06/2024	0,14%	0,03	20,77	20,80	20,52	20,89	17M	3.209
26/06/2024	-3,85%	-0,83	20,74	21,22	20,64	21,22	24M	5.218
25/06/2024	0,56%	0,12	21,57	21,55	21,40	21,73	29M	5.148
24/06/2024	3,87%	0,80	21,45	20,72	20,68	21,62	28M	4.530
21/06/2024	3,82%	0,76	20,65	20,03	20,00	20,65	104M	5.489
20/06/2024	0,86%	0,17	19,89	19,79	19,69	20,01	20M	3.243
19/06/2024	0,51%	0,10	19,72	19,67	19,36	19,76	12M	2.498
18/06/2024	-1,06%	-0,21	19,62	19,84	19,49	19,87	16M	3.142
17/06/2024	1,12%	0,22	19,83	19,61	19,54	19,98	19M	3.314
14/06/2024	0,20%	0,04	19,61	19,65	19,47	19,74	10M	2.202
13/06/2024	1,35%	0,26	19,57	19,36	19,31	19,70	10M	2.176
12/06/2024	-0,72%	-0,14	19,31	19,66	19,30	19,78	21M	4.134
11/06/2024	-1,27%	-0,25	19,45	19,75	19,45	19,85	24M	4.632
10/06/2024	-0,10%	-0,02	19,70	19,73	19,43	19,75	22M	4.634
07/06/2024	-0,50%	-0,10	19,72	19,82	19,60	20,02	26M	5.563
06/06/2024	-2,27%	-0,46	19,82	20,46	19,80	20,46	34M	6.984
05/06/2024	-0,54%	-0,11	20,28	20,41	20,10	20,57	22M	4.914
04/06/2024	0,99%	0,20	20,39	20,19	20,07	20,39	40M	6.384
03/06/2024	0,20%	0,04	20,19	20,16	20,05	20,33	26M	7.522
31/05/2024	-0,25%	-0,05	20,15	20,20	19,98	20,30	28M	4.276
29/05/2024	-0,44%	-0,09	20,20	20,29	20,11	20,38	15M	3.687
28/05/2024	-1,55%	-0,32	20,29	20,66	20,10	20,81	21M	4.443
27/05/2024	0,73%	0,15	20,61	20,50	20,31	20,67	15M	3.932
24/05/2024	-0,53%	-0,11	20,46	20,57	20,46	20,68	12M	2.750
23/05/2024	-0,39%	-0,08	20,57	20,76	20,33	20,76	12M	2.919
22/05/2024	-1,53%	-0,32	20,65	21,00	20,53	21,07	16M	3.233
21/05/2024	0,96%	0,20	20,97	20,83	20,69	21,10	21M	4.268
20/05/2024	1,42%	0,29	20,77	20,54	20,54	20,94	21M	3.782
17/05/2024	-0,63%	-0,13	20,48	20,70	20,48	20,80	17M	3.029
16/05/2024	-1,25%	-0,26	20,61	20,97	20,43	21,09	29M	5.642
15/05/2024	1,16%	0,24	20,87	20,53	20,38	20,88	21M	4.290
14/05/2024	3,15%	0,63	20,63	20,10	20,08	20,63	40M	7.154
13/05/2024	2,04%	0,40	20,00	19,68	19,60	20,03	29M	5.532
10/05/2024	1,40%	0,27	19,60	19,39	19,16	19,62	26M	5.580
09/05/2024	-1,98%	-0,39	19,33	19,70	19,14	19,70	31M	7.347
08/05/2024	1,28%	0,25	19,72	19,50	19,34	19,80	27M	6.325
07/05/2024	-1,96%	-0,39	19,47	19,91	19,27	20,03	38M	7.882
06/05/2024	2,48%	0,48	19,86	19,38	19,20	20,15	36M	7.496
03/05/2024	-1,07%	-0,21	19,38	19,77	19,32	19,84	37M	6.437
02/05/2024	0,05%	0,01	19,59	19,65	19,02	19,78	68M	12.620
30/04/2024	-5,68%	-1,18	19,58	20,59	19,47	20,71	83M	14.797
29/04/2024	-3,76%	-0,81	20,76	20,85	20,48	20,98	21M	3.541
26/04/2024	1,51%	0,32	21,57	21,36	21,36	21,83	21M	3.513
25/04/2024	-1,25%	-0,27	21,25	21,53	21,10	21,69	23M	4.822
24/04/2024	0,14%	0,03	21,52	21,60	21,33	21,75	29M	6.015
23/04/2024	-0,28%	-0,06	21,49	21,55	21,26	21,55	22M	4.677
22/04/2024	0,09%	0,02	21,55	21,59	21,21	21,65	27M	6.447
19/04/2024	2,67%	0,56	21,53	21,02	20,77	21,53	76M	6.611
18/04/2024	-1,22%	-0,26	20,97	21,24	20,82	21,29	35M	7.889
17/04/2024	1,68%	0,35	21,23	21,00	20,99	21,54	35M	7.781
16/04/2024	-2,06%	-0,44	20,88	21,22	20,75	21,24	34M	8.243
15/04/2024	1,04%	0,22	21,32	21,16	20,96	21,36	23M	6.161
12/04/2024	-4,05%	-0,89	21,10	22,00	21,01	22,04	26M	5.203
11/04/2024	1,10%	0,24	21,99	21,80	21,44	22,10	25M	4.035
10/04/2024	0,05%	0,01	21,75	21,74	21,38	21,96	36M	5.640
09/04/2024	1,73%	0,37	21,74	21,44	21,44	21,83	24M	4.837
08/04/2024	0,94%	0,20	21,37	21,21	21,21	21,68	30M	5.870
05/04/2024	-0,28%	-0,06	21,17	21,30	20,96	21,30	18M	3.467
04/04/2024	-1,85%	-0,40	21,23	21,70	21,14	21,71	24M	4.784
03/04/2024	1,55%	0,33	21,63	21,27	20,99	21,69	36M	6.772
02/04/2024	-0,93%	-0,20	21,30	21,58	21,19	21,66	60M	7.325
01/04/2024	-1,29%	-0,28	21,50	21,78	21,48	22,08	41M	6.912
28/03/2024	0,55%	0,12	21,78	21,64	21,41	21,88	29M	4.834
27/03/2024	1,98%	0,42	21,66	21,40	21,30	21,84	40M	7.949
26/03/2024	-2,12%	-0,46	21,24	20,70	20,53	21,24	34M	5.936
25/03/2024	2,12%	0,45	21,70	21,30	21,29	21,90	39M	7.482
22/03/2024	2,21%	0,46	21,25	21,01	20,71	21,67	73M	8.654
21/03/2024	0,82%	0,17	20,79	21,00	20,79	21,20	40M	6.001
20/03/2024	2,08%	0,42	20,62	20,20	20,09	20,70	18M	3.828
19/03/2024	0,80%	0,16	20,20	20,11	19,93	20,30	30M	4.185
18/03/2024	-0,69%	-0,14	20,04	20,25	19,86	20,39	27M	7.068
15/03/2024	0,50%	0,10	20,18	20,00	19,79	20,18	148M	7.427
14/03/2024	-0,35%	-0,07	20,08	20,24	19,82	20,30	28M	7.860
13/03/2024	-1,42%	-0,29	20,15	20,47	20,06	20,54	32M	6.714
12/03/2024	-1,26%	-0,26	20,44	20,80	20,26	20,81	24M	5.667
11/03/2024	-1,99%	-0,42	20,70	21,10	20,55	21,17	24M	5.610
08/03/2024	1,49%	0,31	21,12	20,66	20,54	21,30	33M	6.582
07/03/2024	3,28%	0,66	20,81	20,15	20,09	20,94	47M	10.840
06/03/2024	-0,25%	-0,05	20,15	20,26	20,14	20,55	25M	6.838
05/03/2024	0,40%	0,08	20,20	20,20	19,97	20,43	30M	7.795
04/03/2024	-3,64%	-0,76	20,12	20,88	20,11	21,00	38M	7.486
01/03/2024	1,02%	0,21	20,88	20,69	20,54	21,09	42M	10.327
29/02/2024	-0,86%	-0,18	20,67	20,82	20,57	20,88	21M	3.503
28/02/2024	0,00%	0,00	20,85	20,79	20,67	20,96	14M	3.400
27/02/2024	-0,14%	-0,03	20,85	20,94	20,62	21,10	24M	5.380
26/02/2024	-0,43%	-0,09	20,88	20,95	20,86	21,30	18M	3.313
23/02/2024	-2,69%	-0,58	20,97	21,55	20,82	21,60	27M	5.558
22/02/2024	0,84%	0,18	21,55	21,37	21,20	21,64	34M	5.493
21/02/2024	-3,87%	-0,86	21,37	22,23	21,36	22,31	37M	6.233
20/02/2024	1,41%	0,31	22,23	21,92	21,82	22,54	49M	5.864
19/02/2024	0,60%	0,13	21,92	21,81	21,57	22,00	25M	3.962
16/02/2024	0,55%	0,12	21,79	21,72	21,42	21,98	22M	5.628
15/02/2024	1,03%	0,22	21,67	21,69	21,51	22,12	33M	6.008
14/02/2024	-1,92%	-0,42	21,45	21,82	21,20	21,84	30M	7.484
09/02/2024	2,63%	0,56	21,87	21,22	21,12	22,07	32M	7.551
08/02/2024	-1,48%	-0,32	21,31	21,63	21,05	21,69	41M	5.883
07/02/2024	1,88%	0,40	21,63	21,21	21,17	21,73	22M	6.163
06/02/2024	-1,21%	-0,26	21,23	21,54	21,22	21,76	27M	5.685
05/02/2024	1,80%	0,38	21,49	21,11	20,97	21,54	26M	5.518
02/02/2024	-1,12%	-0,24	21,11	21,35	21,00	21,51	70M	9.032
01/02/2024	-0,09%	-0,02	21,35	21,37	20,93	21,62	80M	14.023
31/01/2024	-0,37%	-0,08	21,37	21,48	21,27	22,13	52M	10.450
30/01/2024	-0,42%	-0,09	21,45	21,54	21,34	21,61	16M	4.573
29/01/2024	-0,19%	-0,04	21,54	21,58	21,21	21,65	21M	6.053
26/01/2024	-2,84%	-0,63	21,58	22,39	21,58	22,39	31M	7.420
25/01/2024	0,18%	0,04	22,21	22,20	22,11	22,42	18M	4.425
24/01/2024	-2,12%	-0,48	22,17	22,63	22,11	22,68	29M	5.925
23/01/2024	1,62%	0,36	22,65	22,50	22,26	22,72	17M	3.383
22/01/2024	0,36%	0,08	22,29	22,14	22,08	22,40	21M	3.823
19/01/2024	-1,02%	-0,23	22,21	22,44	22,13	22,57	40M	5.892
18/01/2024	-0,18%	-0,04	22,44	22,49	22,13	22,53	37M	7.561
17/01/2024	0,54%	0,12	22,48	22,35	22,15	22,50	25M	4.794
16/01/2024	-	-	22,36	22,48	21,94	22,57	36M	6.612

Date,Open,High,Low,Close,Volume
26-Jul-24,21.82,22.04,21.64,21.81,22935350
25-Jul-24,21.70,22.20,21.50,21.82,26862663
24-Jul-24,22.05,22.26,21.74,21.74,27429170
23-Jul-24,21.28,22.14,21.16,22.08,34277612
22-Jul-24,20.38,21.45,20.38,21.30,47572140
19-Jul-24,20.39,20.59,20.21,20.32,54181396
18-Jul-24,20.67,20.67,20.20,20.34,25816776
17-Jul-24,20.64,20.72,20.53,20.61,14233146
16-Jul-24,20.39,20.57,20.28,20.56,48294115
15-Jul-24,20.72,20.72,20.24,20.36,20798541
12-Jul-24,20.68,20.72,20.54,20.66,13228279
11-Jul-24,20.62,20.88,20.55,20.60,20540696
10-Jul-24,20.70,20.97,20.59,20.75,13312077
09-Jul-24,20.99,21.01,20.63,20.69,12236887
08-Jul-24,20.74,21.00,20.56,20.90,17061749
05-Jul-24,20.41,20.79,20.41,20.69,16016694
04-Jul-24,20.34,20.88,20.34,20.37,20606433
03-Jul-24,20.11,20.42,20.10,20.25,21796535
02-Jul-24,19.91,20.20,19.88,20.05,41783065
01-Jul-24,20.75,20.77,19.88,19.91,116333635
28-Jun-24,20.77,20.98,20.56,20.89,19334949
27-Jun-24,20.80,20.89,20.52,20.77,17240883
26-Jun-24,21.22,21.22,20.64,20.74,23561082
25-Jun-24,21.55,21.73,21.40,21.57,29024309
24-Jun-24,20.72,21.62,20.68,21.45,28150713
21-Jun-24,20.03,20.65,20.00,20.65,103884893
20-Jun-24,19.79,20.01,19.69,19.89,19994900
19-Jun-24,19.67,19.76,19.36,19.72,11874797
18-Jun-24,19.84,19.87,19.49,19.62,15520292
17-Jun-24,19.61,19.98,19.54,19.83,19213707
14-Jun-24,19.65,19.74,19.47,19.61,10022193
13-Jun-24,19.36,19.70,19.31,19.57,10262584
12-Jun-24,19.66,19.78,19.30,19.31,21345825
11-Jun-24,19.75,19.85,19.45,19.45,24064500
10-Jun-24,19.73,19.75,19.43,19.70,21651316
07-Jun-24,19.82,20.02,19.60,19.72,26243980
06-Jun-24,20.46,20.46,19.80,19.82,34260550
05-Jun-24,20.41,20.57,20.10,20.28,22019528
04-Jun-24,20.19,20.39,20.07,20.39,40497555
03-Jun-24,20.16,20.33,20.05,20.19,25701998
31-May-24,20.20,20.30,19.98,20.15,27972315
29-May-24,20.29,20.38,20.11,20.20,15470373
28-May-24,20.66,20.81,20.10,20.29,20861449
27-May-24,20.50,20.67,20.31,20.61,14585090
24-May-24,20.57,20.68,20.46,20.46,12447685
23-May-24,20.76,20.76,20.33,20.57,11670912
22-May-24,21.00,21.07,20.53,20.65,15635410
21-May-24,20.83,21.10,20.69,20.97,21221769
20-May-24,20.54,20.94,20.54,20.77,20843434
17-May-24,20.70,20.80,20.48,20.48,17275879
16-May-24,20.97,21.09,20.43,20.61,29125271
15-May-24,20.53,20.88,20.38,20.87,21384531
14-May-24,20.10,20.63,20.08,20.63,39723026
13-May-24,19.68,20.03,19.60,20.00,28691377
10-May-24,19.39,19.62,19.16,19.60,25709566
09-May-24,19.70,19.70,19.14,19.33,31105248
08-May-24,19.50,19.80,19.34,19.72,26643520
07-May-24,19.91,20.03,19.27,19.47,37552207
06-May-24,19.38,20.15,19.20,19.86,36056556
03-May-24,19.77,19.84,19.32,19.38,37485265
02-May-24,19.65,19.78,19.02,19.59,67993818
30-Apr-24,20.59,20.71,19.47,19.58,83044465
29-Apr-24,20.85,20.98,20.48,20.76,20976302
26-Apr-24,21.36,21.83,21.36,21.57,20801441
25-Apr-24,21.53,21.69,21.10,21.25,23159168
24-Apr-24,21.60,21.75,21.33,21.52,28834358
23-Apr-24,21.55,21.55,21.26,21.49,21887265
22-Apr-24,21.59,21.65,21.21,21.55,26708212
19-Apr-24,21.02,21.53,20.77,21.53,76440826
18-Apr-24,21.24,21.29,20.82,20.97,34581186
17-Apr-24,21.00,21.54,20.99,21.23,35019938
16-Apr-24,21.22,21.24,20.75,20.88,33801505
15-Apr-24,21.16,21.36,20.96,21.32,23433283
12-Apr-24,22.00,22.04,21.01,21.10,26440394
11-Apr-24,21.80,22.10,21.44,21.99,24617004
10-Apr-24,21.74,21.96,21.38,21.75,35587933
09-Apr-24,21.44,21.83,21.44,21.74,24353502
08-Apr-24,21.21,21.68,21.21,21.37,30218353
05-Apr-24,21.30,21.30,20.96,21.17,18149511
04-Apr-24,21.70,21.71,21.14,21.23,23830502
03-Apr-24,21.27,21.69,20.99,21.63,36027555
02-Apr-24,21.58,21.66,21.19,21.30,60196208
01-Apr-24,21.78,22.08,21.48,21.50,41469758
28-Mar-24,21.64,21.88,21.41,21.78,29293015
27-Mar-24,21.40,21.84,21.30,21.66,40350426
26-Mar-24,20.70,21.24,20.53,21.24,33501933
25-Mar-24,21.30,21.90,21.29,21.70,38675783
22-Mar-24,21.01,21.67,20.71,21.25,72535717
21-Mar-24,21.00,21.20,20.79,20.79,40327694
20-Mar-24,20.20,20.70,20.09,20.62,17819027
19-Mar-24,20.11,20.30,19.93,20.20,29623522
18-Mar-24,20.25,20.39,19.86,20.04,27097791
15-Mar-24,20.00,20.18,19.79,20.18,148147700
14-Mar-24,20.24,20.30,19.82,20.08,27772829
13-Mar-24,20.47,20.54,20.06,20.15,32355017
12-Mar-24,20.80,20.81,20.26,20.44,23832189
11-Mar-24,21.10,21.17,20.55,20.70,24338953
08-Mar-24,20.66,21.30,20.54,21.12,32763156
07-Mar-24,20.15,20.94,20.09,20.81,47104698
06-Mar-24,20.26,20.55,20.14,20.15,24697885
05-Mar-24,20.20,20.43,19.97,20.20,29569537
04-Mar-24,20.88,21.00,20.11,20.12,37825520
01-Mar-24,20.69,21.09,20.54,20.88,41771854
29-Feb-24,20.82,20.88,20.57,20.67,20599689
28-Feb-24,20.79,20.96,20.67,20.85,13948656
27-Feb-24,20.94,21.10,20.62,20.85,23664617
26-Feb-24,20.95,21.30,20.86,20.88,17748211
23-Feb-24,21.55,21.60,20.82,20.97,26532312
22-Feb-24,21.37,21.64,21.20,21.55,33966454
21-Feb-24,22.23,22.31,21.36,21.37,36821146
20-Feb-24,21.92,22.54,21.82,22.23,48963107
19-Feb-24,21.81,22.00,21.57,21.92,25241756
16-Feb-24,21.72,21.98,21.42,21.79,22352384
15-Feb-24,21.69,22.12,21.51,21.67,32905100
14-Feb-24,21.82,21.84,21.20,21.45,30255695
09-Feb-24,21.22,22.07,21.12,21.87,31599529
08-Feb-24,21.63,21.69,21.05,21.31,41024150
07-Feb-24,21.21,21.73,21.17,21.63,21704994
06-Feb-24,21.54,21.76,21.22,21.23,27374460
05-Feb-24,21.11,21.54,20.97,21.49,26315520
02-Feb-24,21.35,21.51,21.00,21.11,70220458
01-Feb-24,21.37,21.62,20.93,21.35,79631775
31-Jan-24,21.48,22.13,21.27,21.37,51600481
30-Jan-24,21.54,21.61,21.34,21.45,15969956
29-Jan-24,21.58,21.65,21.21,21.54,21244163
26-Jan-24,22.39,22.39,21.58,21.58,31141838
25-Jan-24,22.20,22.42,22.11,22.21,18365859
24-Jan-24,22.63,22.68,22.11,22.17,28983488
23-Jan-24,22.50,22.72,22.26,22.65,17300736
22-Jan-24,22.14,22.40,22.08,22.29,20583518
19-Jan-24,22.44,22.57,22.13,22.21,40344176
18-Jan-24,22.49,22.53,22.13,22.44,37466075
17-Jan-24,22.35,22.50,22.15,22.48,24706226
16-Jan-24,22.48,22.57,21.94,22.36,35805130

*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