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
29/11/2023	-0,16%	-0,03	18,44	18,47	18,44	18,73	25M	5.492
28/11/2023	1,21%	0,22	18,47	18,27	18,27	18,68	24M	4.739
27/11/2023	0,16%	0,03	18,25	18,10	18,10	18,49	20M	4.909
24/11/2023	1,05%	0,19	18,22	18,00	17,76	18,24	22M	5.467
23/11/2023	-0,77%	-0,14	18,03	18,02	17,68	18,59	59M	10.246
22/11/2023	-2,83%	-0,53	18,17	18,87	16,99	19,13	130M	17.927
21/11/2023	-0,27%	-0,05	18,70	18,79	18,53	18,95	45M	7.572
20/11/2023	-1,00%	-0,19	18,75	18,90	18,75	18,97	29M	7.819
17/11/2023	-1,25%	-0,24	18,94	19,21	18,75	19,38	28M	7.105
16/11/2023	0,16%	0,03	19,18	19,16	19,15	19,57	40M	9.393
14/11/2023	1,54%	0,29	19,15	18,93	18,88	19,29	27M	7.563

13/11/2023	1,45%	0,27	18,86	18,61	18,53	18,90	15M	3.952
10/11/2023	0,70%	0,13	18,59	18,58	18,44	18,82	20M	5.272
09/11/2023	1,15%	0,21	18,46	18,43	18,25	18,59	26M	5.826
08/11/2023	0,61%	0,11	18,25	18,20	17,95	18,47	32M	6.087
07/11/2023	0,06%	0,01	18,14	18,13	17,95	18,32	32M	6.603
06/11/2023	4,92%	0,85	18,13	17,42	17,27	18,13	42M	9.529
03/11/2023	3,60%	0,60	17,28	16,79	16,79	17,44	39M	9.050
01/11/2023	4,64%	0,74	16,68	16,02	16,02	16,81	41M	9.977
31/10/2023	0,38%	0,06	15,94	15,99	15,67	16,20	35M	8.507
30/10/2023	-0,06%	-0,01	15,88	16,01	15,63	16,18	69M	13.794
27/10/2023	-4,45%	-0,74	15,89	16,63	15,70	16,83	79M	15.236
26/10/2023	1,59%	0,26	16,63	16,50	16,50	16,75	21M	6.023
25/10/2023	-0,49%	-0,08	16,37	16,45	16,20	16,78	26M	4.662
24/10/2023	0,37%	0,06	16,45	16,52	16,35	16,56	18M	5.184
23/10/2023	1,55%	0,25	16,39	16,01	16,01	16,68	33M	9.819
20/10/2023	-0,80%	-0,13	16,14	16,25	15,99	16,35	103M	8.625
19/10/2023	0,06%	0,01	16,27	16,24	16,15	16,62	38M	8.196
18/10/2023	-2,40%	-0,40	16,26	16,66	16,17	16,71	121M	12.208
17/10/2023	-3,42%	-0,59	16,66	17,23	16,46	17,23	49M	9.389
16/10/2023	0,52%	0,09	17,25	17,23	16,99	17,56	55M	10.804
13/10/2023	-1,04%	-0,18	17,16	17,34	17,16	17,64	48M	11.259
11/10/2023	-0,06%	-0,01	17,34	17,36	17,20	17,65	37M	8.806
10/10/2023	0,41%	0,07	17,35	17,31	17,27	17,60	34M	8.389
09/10/2023	1,71%	0,29	17,28	16,87	16,84	17,36	37M	9.006
06/10/2023	0,18%	0,03	16,99	16,86	16,60	17,00	23M	5.581
05/10/2023	0,18%	0,03	16,96	16,92	16,78	17,25	23M	5.020
04/10/2023	1,87%	0,31	16,93	16,60	16,60	17,04	22M	6.981
03/10/2023	-2,75%	-0,47	16,62	17,00	16,42	17,08	30M	5.860
02/10/2023	-1,27%	-0,22	17,09	17,35	16,78	17,38	24M	6.400
29/09/2023	1,52%	0,26	17,31	17,30	17,12	17,46	29M	6.845
28/09/2023	1,13%	0,19	17,05	16,89	16,70	17,20	36M	6.532
27/09/2023	-2,43%	-0,42	16,86	17,29	16,70	17,42	27M	5.184
26/09/2023	-1,48%	-0,26	17,28	17,50	17,25	17,61	25M	5.394
25/09/2023	0,80%	0,14	17,54	17,36	17,21	17,67	36M	9.400
22/09/2023	-4,29%	-0,78	17,40	17,96	17,34	18,07	37M	6.866
21/09/2023	-0,44%	-0,08	18,18	18,15	17,90	18,39	39M	7.714
20/09/2023	1,39%	0,25	18,26	18,03	18,03	18,79	45M	8.887
19/09/2023	-4,35%	-0,82	18,01	18,85	17,85	18,97	55M	11.773
18/09/2023	-1,82%	-0,35	18,83	19,20	18,83	19,30	32M	4.893
15/09/2023	1,48%	0,28	19,18	19,00	18,96	19,24	40M	4.883
14/09/2023	0,85%	0,16	18,90	18,79	18,76	19,02	21M	4.431
13/09/2023	1,96%	0,36	18,74	18,45	18,35	18,93	35M	6.098
12/09/2023	0,66%	0,12	18,38	18,26	18,21	18,52	21M	4.982
11/09/2023	1,33%	0,24	18,26	18,19	18,08	18,35	20M	3.947
08/09/2023	0,11%	0,02	18,02	17,96	17,83	18,16	18M	3.415
06/09/2023	-1,53%	-0,28	18,00	18,25	17,90	18,55	28M	4.411
05/09/2023	-1,24%	-0,23	18,28	18,47	18,25	18,49	25M	5.126
04/09/2023	-0,16%	-0,03	18,51	18,65	18,38	18,69	23M	4.467
01/09/2023	3,46%	0,62	18,54	18,10	18,01	18,71	69M	16.974
31/08/2023	-2,34%	-0,43	17,92	18,44	17,79	18,45	28M	4.295
30/08/2023	-1,18%	-0,22	18,35	18,69	18,23	18,69	27M	4.928
29/08/2023	-0,54%	-0,10	18,57	18,77	18,39	18,90	24M	5.371
28/08/2023	-0,53%	-0,10	18,67	18,77	18,48	18,89	23M	5.230
25/08/2023	0,54%	0,10	18,77	18,85	18,42	19,55	72M	9.416
24/08/2023	-0,53%	-0,10	18,67	18,91	18,61	19,20	45M	5.743
23/08/2023	-3,69%	-0,72	18,77	19,63	18,62	19,63	49M	8.081
22/08/2023	2,10%	0,40	19,49	19,20	19,20	20,21	93M	13.132
21/08/2023	3,58%	0,66	19,09	18,51	18,35	19,27	73M	9.787
18/08/2023	0,44%	0,08	18,43	18,30	18,19	18,50	42M	10.504
17/08/2023	0,05%	0,01	18,35	18,65	18,10	18,65	69M	12.265
16/08/2023	3,50%	0,62	18,34	17,80	17,65	18,36	61M	9.138
15/08/2023	-0,39%	-0,07	17,72	17,79	17,66	18,02	26M	5.735
14/08/2023	0,57%	0,10	17,79	17,85	17,59	18,06	35M	8.138
11/08/2023	-0,34%	-0,06	17,69	17,84	17,56	18,00	48M	7.801
10/08/2023	0,11%	0,02	17,75	17,90	17,73	18,07	22M	6.054
09/08/2023	-0,45%	-0,08	17,73	17,86	17,68	17,99	27M	6.318
08/08/2023	-0,11%	-0,02	17,81	17,84	17,66	18,08	54M	6.867
07/08/2023	-1,00%	-0,18	17,83	17,95	17,79	18,29	36M	5.026
04/08/2023	-1,04%	-0,19	18,01	18,17	17,98	18,48	31M	7.324
03/08/2023	-0,66%	-0,12	18,20	18,45	18,00	18,71	41M	6.452
02/08/2023	-1,13%	-0,21	18,32	18,31	18,15	18,72	63M	11.741
01/08/2023	-8,45%	-1,71	18,53	20,25	18,30	20,25	137M	17.513
31/07/2023	-0,15%	-0,03	20,24	20,38	20,09	20,54	37M	4.701
28/07/2023	0,20%	0,04	20,27	20,21	20,13	20,39	13M	2.592
27/07/2023	-0,25%	-0,05	20,23	20,24	20,09	20,43	25M	4.490
26/07/2023	0,45%	0,09	20,28	20,14	19,97	20,37	31M	3.341
25/07/2023	0,15%	0,03	20,19	20,10	20,10	20,46	19M	3.684
24/07/2023	-0,54%	-0,11	20,16	20,30	20,11	20,38	19M	2.609
21/07/2023	1,45%	0,29	20,27	19,91	19,91	20,40	24M	4.170
20/07/2023	-0,99%	-0,20	19,98	20,18	19,90	20,29	24M	4.636
19/07/2023	-0,79%	-0,16	20,18	20,18	19,84	20,20	15M	3.733
18/07/2023	-0,49%	-0,10	20,34	20,42	20,16	20,49	23M	4.044
17/07/2023	1,09%	0,22	20,44	20,17	20,13	20,55	27M	6.800
14/07/2023	-2,69%	-0,56	20,22	20,70	20,08	20,76	30M	6.006
13/07/2023	0,10%	0,02	20,78	20,94	20,67	21,26	26M	4.676
12/07/2023	0,87%	0,18	20,76	20,61	20,39	20,89	35M	5.860
11/07/2023	-0,68%	-0,14	20,58	20,54	20,11	20,68	39M	6.656
10/07/2023	-0,38%	-0,08	20,72	20,62	20,51	20,90	22M	4.164
07/07/2023	3,02%	0,61	20,80	20,35	20,17	20,83	53M	7.698
06/07/2023	-0,64%	-0,13	20,19	20,21	19,88	20,33	61M	9.729
05/07/2023	-2,12%	-0,44	20,32	20,76	20,26	20,76	46M	8.780
04/07/2023	-0,86%	-0,18	20,76	20,78	20,49	20,89	19M	3.197
03/07/2023	-0,99%	-0,21	20,94	21,00	20,60	21,40	54M	10.600
30/06/2023	1,78%	0,37	21,15	20,82	20,82	21,29	35M	6.326
29/06/2023	0,92%	0,19	20,78	20,62	20,58	20,88	28M	5.288
28/06/2023	-0,63%	-0,13	20,59	20,70	20,40	21,13	25M	4.295
27/06/2023	0,97%	0,20	20,72	20,60	20,45	21,34	42M	5.383
26/06/2023	-0,24%	-0,05	20,52	20,62	20,21	20,75	21M	4.046
23/06/2023	0,98%	0,20	20,57	20,48	20,24	20,96	42M	6.012
22/06/2023	-2,40%	-0,50	20,37	20,50	20,08	20,51	32M	5.065
21/06/2023	0,77%	0,16	20,87	20,71	20,37	20,87	35M	5.067
20/06/2023	1,77%	0,36	20,71	20,27	20,20	20,89	35M	5.104
19/06/2023	0,94%	0,19	20,35	20,25	20,05	20,49	15M	3.182
16/06/2023	-1,27%	-0,26	20,16	20,31	20,12	20,40	38M	4.281
15/06/2023	-0,20%	-0,04	20,42	20,40	20,15	20,61	22M	4.732
14/06/2023	4,39%	0,86	20,46	19,64	19,60	20,68	71M	7.853
13/06/2023	-4,02%	-0,82	19,60	20,40	19,31	20,41	47M	9.201
12/06/2023	0,49%	0,10	20,42	20,24	20,00	20,52	31M	6.624
09/06/2023	2,06%	0,41	20,32	19,92	19,91	20,42	27M	5.730
07/06/2023	-1,92%	-0,39	19,91	20,25	19,89	20,53	43M	9.989
06/06/2023	1,55%	0,31	20,30	20,12	19,96	20,47	59M	8.020
05/06/2023	-0,94%	-0,19	19,99	20,15	19,82	20,44	38M	6.081
02/06/2023	0,45%	0,09	20,18	20,27	20,13	20,65	47M	9.187
01/06/2023	0,75%	0,15	20,09	20,00	19,66	20,20	29M	7.472
31/05/2023	-0,45%	-0,09	19,94	20,02	19,72	20,02	40M	5.933
30/05/2023	-0,35%	-0,07	20,03	20,05	19,95	20,38	28M	7.899
29/05/2023	-0,64%	-0,13	20,10	20,13	20,00	20,30	26M	4.683
26/05/2023	1,20%	0,24	20,23	20,00	19,98	20,38	36M	7.789
25/05/2023	1,37%	0,27	19,99	19,90	19,60	20,18	63M	11.425
24/05/2023	0,56%	0,11	19,72	19,61	19,30	19,83	44M	8.386
23/05/2023	-1,01%	-0,20	19,61	19,95	19,50	19,95	32M	7.578
22/05/2023	0,05%	0,01	19,81	19,74	19,50	19,95	32M	7.907
19/05/2023	-	-	19,80	19,69	19,50	19,98	34M	6.356

Date,Open,High,Low,Close,Volume
29-Nov-23,18.47,18.73,18.44,18.44,25442790
28-Nov-23,18.27,18.68,18.27,18.47,23938570
27-Nov-23,18.10,18.49,18.10,18.25,19591377
24-Nov-23,18.00,18.24,17.76,18.22,21869949
23-Nov-23,18.02,18.59,17.68,18.03,59190689
22-Nov-23,18.87,19.13,16.99,18.17,130465616
21-Nov-23,18.79,18.95,18.53,18.70,44880652
20-Nov-23,18.90,18.97,18.75,18.75,28881153
17-Nov-23,19.21,19.38,18.75,18.94,28059742
16-Nov-23,19.16,19.57,19.15,19.18,40226870
14-Nov-23,18.93,19.29,18.88,19.15,26824149
13-Nov-23,18.61,18.90,18.53,18.86,15251150
10-Nov-23,18.58,18.82,18.44,18.59,20450974
09-Nov-23,18.43,18.59,18.25,18.46,26319854
08-Nov-23,18.20,18.47,17.95,18.25,31850205
07-Nov-23,18.13,18.32,17.95,18.14,32030333
06-Nov-23,17.42,18.13,17.27,18.13,42054176
03-Nov-23,16.79,17.44,16.79,17.28,38943647
01-Nov-23,16.02,16.81,16.02,16.68,41210893
31-Oct-23,15.99,16.20,15.67,15.94,35211857
30-Oct-23,16.01,16.18,15.63,15.88,69081557
27-Oct-23,16.63,16.83,15.70,15.89,79401777
26-Oct-23,16.50,16.75,16.50,16.63,20669193
25-Oct-23,16.45,16.78,16.20,16.37,26060254
24-Oct-23,16.52,16.56,16.35,16.45,17891718
23-Oct-23,16.01,16.68,16.01,16.39,32991139
20-Oct-23,16.25,16.35,15.99,16.14,103166849
19-Oct-23,16.24,16.62,16.15,16.27,37964919
18-Oct-23,16.66,16.71,16.17,16.26,121082528
17-Oct-23,17.23,17.23,16.46,16.66,49450817
16-Oct-23,17.23,17.56,16.99,17.25,55043263
13-Oct-23,17.34,17.64,17.16,17.16,47861697
11-Oct-23,17.36,17.65,17.20,17.34,37312211
10-Oct-23,17.31,17.60,17.27,17.35,33601015
09-Oct-23,16.87,17.36,16.84,17.28,37354320
06-Oct-23,16.86,17.00,16.60,16.99,22519168
05-Oct-23,16.92,17.25,16.78,16.96,23130307
04-Oct-23,16.60,17.04,16.60,16.93,22351104
03-Oct-23,17.00,17.08,16.42,16.62,30457579
02-Oct-23,17.35,17.38,16.78,17.09,24426762
29-Sep-23,17.30,17.46,17.12,17.31,29040398
28-Sep-23,16.89,17.20,16.70,17.05,35911196
27-Sep-23,17.29,17.42,16.70,16.86,26742832
26-Sep-23,17.50,17.61,17.25,17.28,25070444
25-Sep-23,17.36,17.67,17.21,17.54,36155147
22-Sep-23,17.96,18.07,17.34,17.40,37224244
21-Sep-23,18.15,18.39,17.90,18.18,39310272
20-Sep-23,18.03,18.79,18.03,18.26,44746470
19-Sep-23,18.85,18.97,17.85,18.01,55209828
18-Sep-23,19.20,19.30,18.83,18.83,32132729
15-Sep-23,19.00,19.24,18.96,19.18,40330481
14-Sep-23,18.79,19.02,18.76,18.90,21335283
13-Sep-23,18.45,18.93,18.35,18.74,34623958
12-Sep-23,18.26,18.52,18.21,18.38,21172063
11-Sep-23,18.19,18.35,18.08,18.26,20020012
08-Sep-23,17.96,18.16,17.83,18.02,17845680
06-Sep-23,18.25,18.55,17.90,18.00,27709438
05-Sep-23,18.47,18.49,18.25,18.28,24750027
04-Sep-23,18.65,18.69,18.38,18.51,23342164
01-Sep-23,18.10,18.71,18.01,18.54,68721554
31-Aug-23,18.44,18.45,17.79,17.92,27805154
30-Aug-23,18.69,18.69,18.23,18.35,26658532
29-Aug-23,18.77,18.90,18.39,18.57,24492641
28-Aug-23,18.77,18.89,18.48,18.67,23015178
25-Aug-23,18.85,19.55,18.42,18.77,72314130
24-Aug-23,18.91,19.20,18.61,18.67,44666052
23-Aug-23,19.63,19.63,18.62,18.77,49347061
22-Aug-23,19.20,20.21,19.20,19.49,92515843
21-Aug-23,18.51,19.27,18.35,19.09,72978684
18-Aug-23,18.30,18.50,18.19,18.43,42345080
17-Aug-23,18.65,18.65,18.10,18.35,68575112
16-Aug-23,17.80,18.36,17.65,18.34,60910781
15-Aug-23,17.79,18.02,17.66,17.72,25545451
14-Aug-23,17.85,18.06,17.59,17.79,35047902
11-Aug-23,17.84,18.00,17.56,17.69,48162195
10-Aug-23,17.90,18.07,17.73,17.75,22475315
09-Aug-23,17.86,17.99,17.68,17.73,27145395
08-Aug-23,17.84,18.08,17.66,17.81,53936958
07-Aug-23,17.95,18.29,17.79,17.83,36233713
04-Aug-23,18.17,18.48,17.98,18.01,31216617
03-Aug-23,18.45,18.71,18.00,18.20,40719759
02-Aug-23,18.31,18.72,18.15,18.32,62638135
01-Aug-23,20.25,20.25,18.30,18.53,136939872
31-Jul-23,20.38,20.54,20.09,20.24,37482118
28-Jul-23,20.21,20.39,20.13,20.27,13066172
27-Jul-23,20.24,20.43,20.09,20.23,25055355
26-Jul-23,20.14,20.37,19.97,20.28,31196030
25-Jul-23,20.10,20.46,20.10,20.19,18748504
24-Jul-23,20.30,20.38,20.11,20.16,19260395
21-Jul-23,19.91,20.40,19.91,20.27,24320716
20-Jul-23,20.18,20.29,19.90,19.98,23542445
19-Jul-23,20.18,20.20,19.84,20.18,15210570
18-Jul-23,20.42,20.49,20.16,20.34,23492767
17-Jul-23,20.17,20.55,20.13,20.44,26715730
14-Jul-23,20.70,20.76,20.08,20.22,30322999
13-Jul-23,20.94,21.26,20.67,20.78,26329936
12-Jul-23,20.61,20.89,20.39,20.76,35098884
11-Jul-23,20.54,20.68,20.11,20.58,38710016
10-Jul-23,20.62,20.90,20.51,20.72,21640500
07-Jul-23,20.35,20.83,20.17,20.80,52971403
06-Jul-23,20.21,20.33,19.88,20.19,60868263
05-Jul-23,20.76,20.76,20.26,20.32,46044124
04-Jul-23,20.78,20.89,20.49,20.76,19251897
03-Jul-23,21.00,21.40,20.60,20.94,54098744
30-Jun-23,20.82,21.29,20.82,21.15,34771998
29-Jun-23,20.62,20.88,20.58,20.78,28077546
28-Jun-23,20.70,21.13,20.40,20.59,25438970
27-Jun-23,20.60,21.34,20.45,20.72,41858548
26-Jun-23,20.62,20.75,20.21,20.52,20727296
23-Jun-23,20.48,20.96,20.24,20.57,42356907
22-Jun-23,20.50,20.51,20.08,20.37,32142965
21-Jun-23,20.71,20.87,20.37,20.87,35271235
20-Jun-23,20.27,20.89,20.20,20.71,34667598
19-Jun-23,20.25,20.49,20.05,20.35,14948932
16-Jun-23,20.31,20.40,20.12,20.16,37913502
15-Jun-23,20.40,20.61,20.15,20.42,22297406
14-Jun-23,19.64,20.68,19.60,20.46,71386344
13-Jun-23,20.40,20.41,19.31,19.60,46647374
12-Jun-23,20.24,20.52,20.00,20.42,31289361
09-Jun-23,19.92,20.42,19.91,20.32,27023675
07-Jun-23,20.25,20.53,19.89,19.91,43492107
06-Jun-23,20.12,20.47,19.96,20.30,58889213
05-Jun-23,20.15,20.44,19.82,19.99,38435497
02-Jun-23,20.27,20.65,20.13,20.18,47281482
01-Jun-23,20.00,20.20,19.66,20.09,28725255
31-May-23,20.02,20.02,19.72,19.94,39654853
30-May-23,20.05,20.38,19.95,20.03,28484896
29-May-23,20.13,20.30,20.00,20.10,26015313
26-May-23,20.00,20.38,19.98,20.23,35706658
25-May-23,19.90,20.18,19.60,19.99,62755974
24-May-23,19.61,19.83,19.30,19.72,44068667
23-May-23,19.95,19.95,19.50,19.61,31986658
22-May-23,19.74,19.95,19.50,19.81,32361089
19-May-23,19.69,19.98,19.50,19.80,34051956

*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