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
17/04/2025	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	1,30%	0,29	22,67	22,20	22,02	22,67	19M	4.586
31/01/2025	-0,31%	-0,07	22,38	22,45	22,18	22,59	38M	8.013
30/01/2025	1,58%	0,35	22,45	22,10	22,09	22,61	31M	7.134
29/01/2025	0,27%	0,06	22,10	22,21	21,97	22,22	21M	4.923
28/01/2025	0,36%	0,08	22,04	21,95	21,74	22,24	20M	4.510
27/01/2025	2,23%	0,48	21,96	21,49	21,33	22,07	21M	3.922
24/01/2025	-0,79%	-0,17	21,48	21,68	21,26	21,68	18M	4.032
23/01/2025	-0,96%	-0,21	21,65	21,83	21,40	21,99	27M	5.055
22/01/2025	-0,64%	-0,14	21,86	21,90	21,76	22,26	31M	7.216
21/01/2025	1,24%	0,27	22,00	21,88	21,50	22,14	18M	4.047
20/01/2025	0,05%	0,01	21,73	21,72	21,60	21,95	15M	2.919
17/01/2025	0,51%	0,11	21,72	21,62	21,35	21,90	65M	7.084
16/01/2025	0,65%	0,14	21,61	21,40	21,23	21,72	25M	5.337
15/01/2025	0,99%	0,21	21,47	21,38	21,09	21,62	45M	9.025
14/01/2025	-2,25%	-0,49	21,26	21,84	21,26	21,89	41M	9.249
13/01/2025	1,12%	0,24	21,75	21,59	21,20	21,85	48M	9.552
10/01/2025	-1,10%	-0,24	21,51	21,75	21,42	22,02	26M	5.510
09/01/2025	0,83%	0,18	21,75	21,62	21,43	21,89	26M	5.622
08/01/2025	3,50%	0,73	21,57	20,65	20,65	21,89	110M	12.649
07/01/2025	0,19%	0,04	20,84	20,76	20,70	21,16	53M	8.058
06/01/2025	0,00%	0,00	20,80	21,10	20,72	21,24	29M	7.633
03/01/2025	1,32%	0,27	20,80	20,53	20,42	21,02	49M	11.840
02/01/2025	-1,39%	-0,29	20,53	20,82	20,06	20,97	56M	13.516
30/12/2024	2,87%	0,58	20,82	20,24	19,99	21,04	61M	10.942
27/12/2024	-0,98%	-0,20	20,24	20,70	20,10	20,75	22M	6.883
26/12/2024	-2,99%	-0,63	20,44	20,76	20,15	20,87	50M	11.185
23/12/2024	-4,53%	-1,00	21,07	21,97	20,96	21,97	41M	8.347
20/12/2024	2,27%	0,49	22,07	21,81	21,60	22,22	42M	7.326
19/12/2024	1,79%	0,38	21,58	21,20	21,04	21,62	36M	6.594
18/12/2024	-4,85%	-1,08	21,20	22,27	21,02	22,29	43M	9.466
17/12/2024	-1,59%	-0,36	22,28	22,64	22,28	22,79	43M	8.142
16/12/2024	-0,26%	-0,06	22,64	22,80	22,49	23,01	25M	5.540
13/12/2024	-1,99%	-0,46	22,70	23,31	22,69	23,33	35M	7.575
12/12/2024	-5,04%	-1,23	23,16	24,35	23,15	24,36	39M	7.389
11/12/2024	0,29%	0,07	24,39	24,32	24,04	24,86	45M	8.046
10/12/2024	-1,18%	-0,29	24,32	24,86	24,15	24,90	46M	7.974
09/12/2024	-0,57%	-0,14	24,61	24,62	24,50	24,91	45M	8.057
06/12/2024	-1,36%	-0,34	24,75	25,15	24,55	25,20	58M	6.875
05/12/2024	2,20%	0,54	25,09	24,80	24,61	25,09	26M	4.725
04/12/2024	-3,35%	-0,85	24,55	25,39	24,54	25,41	39M	7.890
03/12/2024	0,83%	0,21	25,40	25,04	24,91	25,41	30M	5.548
02/12/2024	-0,75%	-0,19	25,19	25,31	24,84	25,44	34M	7.821
29/11/2024	1,12%	0,28	25,38	25,00	24,33	25,44	37M	8.793
28/11/2024	-2,11%	-0,54	25,10	25,65	25,08	25,70	37M	6.758
27/11/2024	0,87%	0,22	25,64	25,54	25,18	25,80	32M	7.119
26/11/2024	0,16%	0,04	25,42	25,50	25,17	25,82	29M	6.273
25/11/2024	0,63%	0,16	25,38	25,22	25,12	25,64	36M	5.668
22/11/2024	1,33%	0,33	25,22	24,89	24,89	25,75	61M	8.589
21/11/2024	-0,60%	-0,15	24,89	25,04	24,72	25,11	24M	4.638
19/11/2024	1,66%	0,41	25,04	24,85	24,53	25,31	70M	8.868
18/11/2024	-0,04%	-0,01	24,63	24,64	24,20	24,97	51M	8.610
14/11/2024	4,45%	1,05	24,64	23,59	23,42	24,95	160M	20.019
13/11/2024	-1,34%	-0,32	23,59	23,94	23,31	24,05	48M	10.154
12/11/2024	-1,36%	-0,33	23,91	24,31	23,75	25,38	76M	10.389
11/11/2024	4,21%	0,98	24,24	23,29	22,89	24,49	61M	9.452
08/11/2024	0,65%	0,15	23,26	23,12	22,75	23,53	40M	7.527
07/11/2024	-0,82%	-0,19	23,11	23,39	23,09	24,07	49M	8.146
06/11/2024	0,52%	0,12	23,30	23,22	22,52	23,30	109M	9.955
05/11/2024	0,00%	0,00	23,18	23,21	22,65	23,82	66M	10.164
04/11/2024	-0,47%	-0,11	23,18	23,38	22,93	23,83	70M	12.494
01/11/2024	1,04%	0,24	23,29	23,04	22,80	23,54	46M	9.936
31/10/2024	0,66%	0,15	23,05	22,90	22,74	23,21	41M	8.201
30/10/2024	0,04%	0,01	22,90	22,89	22,64	23,09	20M	3.967
29/10/2024	0,93%	0,21	22,89	22,70	22,62	22,93	30M	5.244
28/10/2024	0,58%	0,13	22,68	22,72	22,54	22,85	25M	4.537
25/10/2024	0,13%	0,03	22,55	22,55	22,38	22,70	21M	4.409
24/10/2024	1,08%	0,24	22,52	22,30	22,07	22,61	25M	4.763
23/10/2024	-0,13%	-0,03	22,28	22,30	22,07	22,39	21M	4.733
22/10/2024	-0,36%	-0,08	22,31	22,31	21,94	22,37	20M	4.952
21/10/2024	1,17%	0,26	22,39	22,31	22,15	22,42	15M	3.992
18/10/2024	0,18%	0,04	22,13	22,10	22,03	22,33	51M	6.060
17/10/2024	0,41%	0,09	22,09	22,00	21,70	22,37	29M	6.667
16/10/2024	-0,41%	-0,09	22,00	22,05	21,84	22,06	58M	5.974
15/10/2024	0,68%	0,15	22,09	21,97	21,85	22,25	36M	7.706
14/10/2024	0,14%	0,03	21,94	22,00	21,82	22,20	36M	6.721
11/10/2024	-1,53%	-0,34	21,91	22,36	21,81	22,36	18M	3.991
10/10/2024	-0,22%	-0,05	22,25	22,56	22,15	22,56	22M	5.078
09/10/2024	-2,28%	-0,52	22,30	22,75	22,26	22,77	24M	4.685
08/10/2024	-0,09%	-0,02	22,82	22,83	22,54	23,01	19M	4.157
07/10/2024	0,04%	0,01	22,84	23,07	22,79	23,11	20M	4.582
04/10/2024	-1,64%	-0,38	22,83	23,32	22,81	23,32	20M	4.724
03/10/2024	-0,98%	-0,23	23,21	23,43	23,16	23,48	22M	4.212
02/10/2024	-	-	23,44	23,20	23,20	23,86	28M	5.177

Date,Open,High,Low,Close,Volume
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
31-Jan-25,22.45,22.59,22.18,22.38,38379948
30-Jan-25,22.10,22.61,22.09,22.45,30932535
29-Jan-25,22.21,22.22,21.97,22.10,21221613
28-Jan-25,21.95,22.24,21.74,22.04,19619400
27-Jan-25,21.49,22.07,21.33,21.96,21070316
24-Jan-25,21.68,21.68,21.26,21.48,18397268
23-Jan-25,21.83,21.99,21.40,21.65,27250948
22-Jan-25,21.90,22.26,21.76,21.86,31462440
21-Jan-25,21.88,22.14,21.50,22.00,18088995
20-Jan-25,21.72,21.95,21.60,21.73,14528227
17-Jan-25,21.62,21.90,21.35,21.72,65008353
16-Jan-25,21.40,21.72,21.23,21.61,24532785
15-Jan-25,21.38,21.62,21.09,21.47,44985355
14-Jan-25,21.84,21.89,21.26,21.26,40687583
13-Jan-25,21.59,21.85,21.20,21.75,48105979
10-Jan-25,21.75,22.02,21.42,21.51,26474160
09-Jan-25,21.62,21.89,21.43,21.75,26312860
08-Jan-25,20.65,21.89,20.65,21.57,109606398
07-Jan-25,20.76,21.16,20.70,20.84,52841466
06-Jan-25,21.10,21.24,20.72,20.80,29088140
03-Jan-25,20.53,21.02,20.42,20.80,48667840
02-Jan-25,20.82,20.97,20.06,20.53,55656997
30-Dec-24,20.24,21.04,19.99,20.82,60996845
27-Dec-24,20.70,20.75,20.10,20.24,22156032
26-Dec-24,20.76,20.87,20.15,20.44,50074193
23-Dec-24,21.97,21.97,20.96,21.07,40843663
20-Dec-24,21.81,22.22,21.60,22.07,41815728
19-Dec-24,21.20,21.62,21.04,21.58,35511360
18-Dec-24,22.27,22.29,21.02,21.20,42626401
17-Dec-24,22.64,22.79,22.28,22.28,42882782
16-Dec-24,22.80,23.01,22.49,22.64,25195488
13-Dec-24,23.31,23.33,22.69,22.70,35486409
12-Dec-24,24.35,24.36,23.15,23.16,39243112
11-Dec-24,24.32,24.86,24.04,24.39,45255989
10-Dec-24,24.86,24.90,24.15,24.32,45923486
09-Dec-24,24.62,24.91,24.50,24.61,45155579
06-Dec-24,25.15,25.20,24.55,24.75,58015097
05-Dec-24,24.80,25.09,24.61,25.09,26002909
04-Dec-24,25.39,25.41,24.54,24.55,39082523
03-Dec-24,25.04,25.41,24.91,25.40,29685351
02-Dec-24,25.31,25.44,24.84,25.19,33898747
29-Nov-24,25.00,25.44,24.33,25.38,37258338
28-Nov-24,25.65,25.70,25.08,25.10,37268685
27-Nov-24,25.54,25.80,25.18,25.64,32191602
26-Nov-24,25.50,25.82,25.17,25.42,28592667
25-Nov-24,25.22,25.64,25.12,25.38,36112297
22-Nov-24,24.89,25.75,24.89,25.22,61398118
21-Nov-24,25.04,25.11,24.72,24.89,24321231
19-Nov-24,24.85,25.31,24.53,25.04,70232761
18-Nov-24,24.64,24.97,24.20,24.63,50825466
14-Nov-24,23.59,24.95,23.42,24.64,159781811
13-Nov-24,23.94,24.05,23.31,23.59,47849681
12-Nov-24,24.31,25.38,23.75,23.91,76309442
11-Nov-24,23.29,24.49,22.89,24.24,60717624
08-Nov-24,23.12,23.53,22.75,23.26,40046268
07-Nov-24,23.39,24.07,23.09,23.11,48542881
06-Nov-24,23.22,23.30,22.52,23.30,109103242
05-Nov-24,23.21,23.82,22.65,23.18,66330102
04-Nov-24,23.38,23.83,22.93,23.18,70347530
01-Nov-24,23.04,23.54,22.80,23.29,46069596
31-Oct-24,22.90,23.21,22.74,23.05,41019989
30-Oct-24,22.89,23.09,22.64,22.90,20376626
29-Oct-24,22.70,22.93,22.62,22.89,30049606
28-Oct-24,22.72,22.85,22.54,22.68,25012957
25-Oct-24,22.55,22.70,22.38,22.55,20575576
24-Oct-24,22.30,22.61,22.07,22.52,25107680
23-Oct-24,22.30,22.39,22.07,22.28,21056209
22-Oct-24,22.31,22.37,21.94,22.31,20192909
21-Oct-24,22.31,22.42,22.15,22.39,14548249
18-Oct-24,22.10,22.33,22.03,22.13,51114856
17-Oct-24,22.00,22.37,21.70,22.09,28925400
16-Oct-24,22.05,22.06,21.84,22.00,57587237
15-Oct-24,21.97,22.25,21.85,22.09,36352801
14-Oct-24,22.00,22.20,21.82,21.94,35845508
11-Oct-24,22.36,22.36,21.81,21.91,18081169
10-Oct-24,22.56,22.56,22.15,22.25,21869108
09-Oct-24,22.75,22.77,22.26,22.30,24184148
08-Oct-24,22.83,23.01,22.54,22.82,18607695
07-Oct-24,23.07,23.11,22.79,22.84,20467461
04-Oct-24,23.32,23.32,22.81,22.83,20226186
03-Oct-24,23.43,23.48,23.16,23.21,21681614
02-Oct-24,23.20,23.86,23.20,23.44,27700824

*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