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
13/10/2025	0,42%	0,14	33,71	33,63	33,42	33,86	56M	7.975
10/10/2025	0,60%	0,20	33,57	33,35	32,73	33,57	71M	7.860
09/10/2025	0,48%	0,16	33,37	33,01	32,84	33,48	48M	8.318
08/10/2025	-1,07%	-0,36	33,21	33,56	32,97	33,73	89M	7.641
07/10/2025	-0,56%	-0,19	33,57	33,64	33,00	33,66	65M	7.047
06/10/2025	-0,71%	-0,24	33,76	33,97	33,52	34,10	37M	5.752
03/10/2025	0,18%	0,06	34,00	33,94	33,45	34,29	64M	7.527

02/10/2025	-1,05%	-0,36	33,94	34,32	33,75	34,73	52M	6.965
01/10/2025	-0,55%	-0,19	34,30	34,49	34,28	34,69	68M	9.090
30/09/2025	0,79%	0,27	34,49	34,34	34,30	34,89	62M	7.942
29/09/2025	1,33%	0,45	34,22	33,86	33,85	34,50	52M	6.593
26/09/2025	0,57%	0,19	33,77	33,79	33,03	34,12	76M	7.678
25/09/2025	-0,03%	-0,01	33,58	33,55	33,11	33,78	69M	6.874
24/09/2025	0,12%	0,04	33,59	33,49	33,31	33,79	45M	3.617
23/09/2025	-0,18%	-0,06	33,55	33,23	33,08	33,97	63M	6.223
22/09/2025	0,66%	0,22	33,61	33,25	33,14	33,87	42M	5.590
19/09/2025	0,36%	0,12	33,39	33,27	33,19	33,62	52M	4.231
18/09/2025	-0,24%	-0,08	33,27	33,39	33,11	33,86	38M	5.340
17/09/2025	1,40%	0,46	33,35	32,77	32,74	33,44	81M	7.644
16/09/2025	0,43%	0,14	32,89	33,10	32,44	33,10	70M	10.821
15/09/2025	-0,21%	-0,07	32,75	32,60	32,60	33,27	48M	5.966
12/09/2025	2,79%	0,89	32,82	32,09	31,70	32,82	147M	5.043
11/09/2025	1,27%	0,40	31,93	31,52	31,45	32,26	118M	8.677
10/09/2025	-0,54%	-0,17	31,53	31,58	31,45	31,92	88M	5.521
09/09/2025	-0,13%	-0,04	31,70	31,59	31,49	31,92	147M	12.135
08/09/2025	1,18%	0,37	31,74	31,37	31,07	31,86	98M	8.783
05/09/2025	1,03%	0,32	31,37	31,30	31,15	31,98	193M	14.172
04/09/2025	2,81%	0,85	31,05	30,19	30,17	31,25	316M	10.632
03/09/2025	1,34%	0,40	30,20	29,80	29,59	30,20	61M	6.191
02/09/2025	1,36%	0,40	29,80	29,40	28,95	30,12	170M	12.380
01/09/2025	-1,64%	-0,49	29,40	30,05	29,15	30,46	75M	8.996
29/08/2025	0,13%	0,04	29,89	29,99	29,68	30,27	113M	7.620
28/08/2025	2,54%	0,74	29,85	29,10	29,00	29,95	114M	12.393
27/08/2025	4,00%	1,12	29,11	27,99	27,97	29,15	150M	16.460
26/08/2025	0,54%	0,15	27,99	27,70	27,68	28,20	70M	8.414
25/08/2025	-0,46%	-0,13	27,84	27,90	27,60	28,03	86M	9.694
22/08/2025	2,94%	0,80	27,97	27,37	27,21	28,35	153M	22.215
21/08/2025	2,92%	0,77	27,17	26,30	26,20	27,21	303M	11.295
20/08/2025	1,54%	0,40	26,40	25,98	25,64	26,42	44M	7.289
19/08/2025	-2,80%	-0,75	26,00	26,70	26,00	26,70	52M	7.629
18/08/2025	0,07%	0,02	26,75	26,73	26,52	27,03	53M	9.545
15/08/2025	-1,18%	-0,32	26,73	27,16	26,65	27,23	63M	7.793
14/08/2025	3,20%	0,84	27,05	26,22	26,22	27,13	66M	9.454
13/08/2025	-1,54%	-0,41	26,21	26,80	26,21	27,21	68M	10.882
12/08/2025	4,84%	1,23	26,62	25,50	25,45	26,85	86M	12.843
11/08/2025	0,75%	0,19	25,39	25,25	25,12	25,71	44M	7.034
08/08/2025	-0,40%	-0,10	25,20	25,29	25,05	25,41	76M	5.575
07/08/2025	0,12%	0,03	25,30	25,25	24,96	25,42	48M	8.097
06/08/2025	0,04%	0,01	25,27	25,27	24,95	25,46	70M	10.224
05/08/2025	0,04%	0,01	25,26	24,61	24,26	25,60	123M	20.147
04/08/2025	-2,25%	-0,58	25,25	25,80	25,10	25,84	95M	13.324
01/08/2025	-0,12%	-0,03	25,83	25,93	25,55	26,10	55M	7.803
31/07/2025	-0,39%	-0,10	25,86	25,97	25,61	26,02	77M	5.345
30/07/2025	0,43%	0,11	25,96	25,85	25,46	26,19	56M	7.581
29/07/2025	1,02%	0,26	25,85	25,67	25,54	26,08	38M	5.925
28/07/2025	0,51%	0,13	25,59	25,43	25,35	25,70	70M	9.645
25/07/2025	-1,89%	-0,49	25,46	25,75	25,46	26,02	96M	6.563
24/07/2025	0,50%	0,13	25,95	25,73	25,31	25,95	43M	6.939
23/07/2025	0,19%	0,05	25,82	25,67	25,46	25,91	55M	8.147
22/07/2025	-0,27%	-0,07	25,77	25,84	25,70	26,35	49M	8.040
21/07/2025	-1,07%	-0,28	25,84	26,09	25,55	26,22	66M	7.409
18/07/2025	0,38%	0,10	26,12	26,00	25,65	26,26	128M	7.954
17/07/2025	-0,31%	-0,08	26,02	26,11	25,71	26,23	65M	7.742
16/07/2025	-0,15%	-0,04	26,10	26,06	25,85	26,26	63M	10.124
15/07/2025	-1,25%	-0,33	26,14	26,47	25,72	26,70	100M	10.484
14/07/2025	-2,97%	-0,81	26,47	27,17	26,06	27,19	94M	12.877
11/07/2025	1,60%	0,43	27,28	26,75	26,70	27,50	49M	5.284
10/07/2025	-0,15%	-0,04	26,85	26,60	26,50	27,07	51M	6.243
09/07/2025	-2,54%	-0,70	26,89	27,47	26,75	27,66	81M	11.151
08/07/2025	-2,99%	-0,85	27,59	28,50	26,64	28,51	198M	28.237
07/07/2025	-0,70%	-0,20	28,44	28,45	28,03	28,67	65M	9.138
04/07/2025	-0,38%	-0,11	28,64	28,60	28,22	28,80	31M	4.690
03/07/2025	1,95%	0,55	28,75	28,15	28,06	29,00	80M	7.946
02/07/2025	1,08%	0,30	28,20	27,99	27,87	28,26	52M	9.483
01/07/2025	1,82%	0,50	27,90	27,95	27,78	28,26	54M	7.275
27/06/2025	-1,33%	-0,37	27,40	27,72	27,23	27,96	39M	7.403
26/06/2025	1,28%	0,35	27,77	27,22	27,02	27,84	82M	8.788
25/06/2025	3,20%	0,85	27,42	26,49	26,01	27,53	125M	11.647
24/06/2025	-4,01%	-1,11	26,57	27,30	26,41	27,47	89M	12.627
23/06/2025	0,62%	0,17	27,68	27,56	27,28	28,20	65M	9.259
20/06/2025	0,07%	0,02	27,51	27,55	27,25	27,91	75M	9.223
18/06/2025	0,70%	0,19	27,49	27,23	27,17	27,69	45M	7.244
17/06/2025	1,30%	0,35	27,30	27,01	26,91	27,33	41M	7.812
16/06/2025	1,62%	0,43	26,95	26,55	26,42	27,36	61M	10.141
13/06/2025	5,74%	1,44	26,52	25,08	24,89	26,71	198M	17.937
12/06/2025	3,42%	0,83	25,08	24,31	23,90	25,28	80M	10.516
11/06/2025	1,89%	0,45	24,25	23,80	23,69	24,50	65M	10.070
10/06/2025	0,42%	0,10	23,80	23,95	23,62	24,11	19M	3.874
09/06/2025	-2,43%	-0,59	23,70	24,13	23,70	24,18	31M	6.915
06/06/2025	1,72%	0,41	24,29	23,88	23,69	24,76	58M	10.032
05/06/2025	1,49%	0,35	23,88	23,53	23,28	23,88	34M	4.898
04/06/2025	-1,75%	-0,42	23,53	23,92	23,35	24,05	30M	6.519
03/06/2025	0,80%	0,19	23,95	23,77	23,46	24,00	40M	6.959
02/06/2025	-0,50%	-0,12	23,76	23,88	23,50	24,10	35M	7.307
30/05/2025	-3,79%	-0,94	23,88	24,71	23,83	24,81	52M	6.959
29/05/2025	0,89%	0,22	24,82	24,60	24,54	24,85	26M	5.396
28/05/2025	-2,42%	-0,61	24,60	25,20	24,54	25,20	36M	7.207
27/05/2025	1,20%	0,30	25,21	24,91	24,69	25,42	60M	9.751
26/05/2025	2,59%	0,63	24,91	24,29	24,28	25,14	39M	5.794
23/05/2025	1,42%	0,34	24,28	23,72	23,62	24,41	36M	6.886
22/05/2025	-1,28%	-0,31	23,94	24,37	23,87	24,56	42M	8.741
21/05/2025	-1,46%	-0,36	24,25	24,41	24,17	25,22	66M	12.965
20/05/2025	5,99%	1,39	24,61	23,10	23,10	24,85	92M	14.555
19/05/2025	-0,26%	-0,06	23,22	23,16	22,73	23,33	60M	11.341
16/05/2025	4,35%	0,97	23,28	22,31	22,18	23,69	105M	17.485
15/05/2025	4,99%	1,06	22,31	22,16	22,05	22,83	131M	18.062
14/05/2025	0,47%	0,10	21,25	21,20	20,93	21,47	41M	8.506
13/05/2025	1,44%	0,30	21,15	20,90	20,69	21,38	48M	10.105
12/05/2025	0,14%	0,03	20,85	20,86	20,37	20,91	30M	5.852
09/05/2025	-1,05%	-0,22	20,82	21,18	20,66	21,18	28M	5.503
08/05/2025	1,50%	0,31	21,04	20,86	20,49	21,19	37M	6.860
07/05/2025	0,14%	0,03	20,73	20,66	20,30	20,83	37M	9.757
06/05/2025	1,02%	0,21	20,70	20,63	20,45	20,77	21M	5.935
05/05/2025	-2,20%	-0,46	20,49	20,95	20,41	21,04	35M	8.787
02/05/2025	-2,29%	-0,49	20,95	21,43	20,76	21,43	38M	6.564
30/04/2025	1,71%	0,36	21,44	21,10	20,96	21,53	59M	10.756
29/04/2025	-0,71%	-0,15	21,08	21,23	20,88	21,49	36M	6.513
28/04/2025	-0,05%	-0,01	21,23	21,24	21,12	21,43	28M	6.269
25/04/2025	1,38%	0,29	21,24	20,95	20,83	21,30	26M	6.030
24/04/2025	1,45%	0,30	20,95	20,84	20,74	21,13	72M	10.041
23/04/2025	2,18%	0,44	20,65	20,35	20,24	20,77	42M	8.994
22/04/2025	1,00%	0,20	20,21	20,05	20,05	20,32	37M	6.317
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	-	-	19,49	19,49	19,33	19,83	43M	9.505

Date,Open,High,Low,Close,Volume
13-Oct-25,33.63,33.86,33.42,33.71,56312512
10-Oct-25,33.35,33.57,32.73,33.57,71483247
09-Oct-25,33.01,33.48,32.84,33.37,47515037
08-Oct-25,33.56,33.73,32.97,33.21,88856062
07-Oct-25,33.64,33.66,33.00,33.57,64602262
06-Oct-25,33.97,34.10,33.52,33.76,36943848
03-Oct-25,33.94,34.29,33.45,34.00,64164834
02-Oct-25,34.32,34.73,33.75,33.94,51797548
01-Oct-25,34.49,34.69,34.28,34.30,67985808
30-Sep-25,34.34,34.89,34.30,34.49,62156175
29-Sep-25,33.86,34.50,33.85,34.22,52489835
26-Sep-25,33.79,34.12,33.03,33.77,76000920
25-Sep-25,33.55,33.78,33.11,33.58,69182413
24-Sep-25,33.49,33.79,33.31,33.59,45215515
23-Sep-25,33.23,33.97,33.08,33.55,63065018
22-Sep-25,33.25,33.87,33.14,33.61,41939342
19-Sep-25,33.27,33.62,33.19,33.39,52324657
18-Sep-25,33.39,33.86,33.11,33.27,38300882
17-Sep-25,32.77,33.44,32.74,33.35,80538391
16-Sep-25,33.10,33.10,32.44,32.89,69637680
15-Sep-25,32.60,33.27,32.60,32.75,48275325
12-Sep-25,32.09,32.82,31.70,32.82,146905910
11-Sep-25,31.52,32.26,31.45,31.93,117903500
10-Sep-25,31.58,31.92,31.45,31.53,88495195
09-Sep-25,31.59,31.92,31.49,31.70,147011770
08-Sep-25,31.37,31.86,31.07,31.74,97805149
05-Sep-25,31.30,31.98,31.15,31.37,192904788
04-Sep-25,30.19,31.25,30.17,31.05,315696756
03-Sep-25,29.80,30.20,29.59,30.20,60876715
02-Sep-25,29.40,30.12,28.95,29.80,169985842
01-Sep-25,30.05,30.46,29.15,29.40,74527749
29-Aug-25,29.99,30.27,29.68,29.89,113156207
28-Aug-25,29.10,29.95,29.00,29.85,113833225
27-Aug-25,27.99,29.15,27.97,29.11,150153597
26-Aug-25,27.70,28.20,27.68,27.99,70232873
25-Aug-25,27.90,28.03,27.60,27.84,85754537
22-Aug-25,27.37,28.35,27.21,27.97,153202610
21-Aug-25,26.30,27.21,26.20,27.17,303226480
20-Aug-25,25.98,26.42,25.64,26.40,44239560
19-Aug-25,26.70,26.70,26.00,26.00,52476401
18-Aug-25,26.73,27.03,26.52,26.75,52669880
15-Aug-25,27.16,27.23,26.65,26.73,62586562
14-Aug-25,26.22,27.13,26.22,27.05,65635329
13-Aug-25,26.80,27.21,26.21,26.21,67901748
12-Aug-25,25.50,26.85,25.45,26.62,86329508
11-Aug-25,25.25,25.71,25.12,25.39,44287417
08-Aug-25,25.29,25.41,25.05,25.20,75795854
07-Aug-25,25.25,25.42,24.96,25.30,48097933
06-Aug-25,25.27,25.46,24.95,25.27,69956304
05-Aug-25,24.61,25.60,24.26,25.26,123089494
04-Aug-25,25.80,25.84,25.10,25.25,95330752
01-Aug-25,25.93,26.10,25.55,25.83,55047754
31-Jul-25,25.97,26.02,25.61,25.86,76925417
30-Jul-25,25.85,26.19,25.46,25.96,55921242
29-Jul-25,25.67,26.08,25.54,25.85,38192195
28-Jul-25,25.43,25.70,25.35,25.59,69688962
25-Jul-25,25.75,26.02,25.46,25.46,96414784
24-Jul-25,25.73,25.95,25.31,25.95,42555476
23-Jul-25,25.67,25.91,25.46,25.82,54517545
22-Jul-25,25.84,26.35,25.70,25.77,48758615
21-Jul-25,26.09,26.22,25.55,25.84,65753458
18-Jul-25,26.00,26.26,25.65,26.12,127872928
17-Jul-25,26.11,26.23,25.71,26.02,64654123
16-Jul-25,26.06,26.26,25.85,26.10,63003609
15-Jul-25,26.47,26.70,25.72,26.14,100469819
14-Jul-25,27.17,27.19,26.06,26.47,94143201
11-Jul-25,26.75,27.50,26.70,27.28,49214793
10-Jul-25,26.60,27.07,26.50,26.85,51267676
09-Jul-25,27.47,27.66,26.75,26.89,80740560
08-Jul-25,28.50,28.51,26.64,27.59,198171343
07-Jul-25,28.45,28.67,28.03,28.44,64664185
04-Jul-25,28.60,28.80,28.22,28.64,30568775
03-Jul-25,28.15,29.00,28.06,28.75,79640113
02-Jul-25,27.99,28.26,27.87,28.20,52032559
01-Jul-25,27.95,28.26,27.78,27.90,54270561
27-Jun-25,27.72,27.96,27.23,27.40,39049273
26-Jun-25,27.22,27.84,27.02,27.77,81842995
25-Jun-25,26.49,27.53,26.01,27.42,124936126
24-Jun-25,27.30,27.47,26.41,26.57,88953550
23-Jun-25,27.56,28.20,27.28,27.68,64686155
20-Jun-25,27.55,27.91,27.25,27.51,75039949
18-Jun-25,27.23,27.69,27.17,27.49,45007032
17-Jun-25,27.01,27.33,26.91,27.30,41087010
16-Jun-25,26.55,27.36,26.42,26.95,60883613
13-Jun-25,25.08,26.71,24.89,26.52,198013827
12-Jun-25,24.31,25.28,23.90,25.08,80443790
11-Jun-25,23.80,24.50,23.69,24.25,64580442
10-Jun-25,23.95,24.11,23.62,23.80,18614232
09-Jun-25,24.13,24.18,23.70,23.70,31348985
06-Jun-25,23.88,24.76,23.69,24.29,58157447
05-Jun-25,23.53,23.88,23.28,23.88,34264019
04-Jun-25,23.92,24.05,23.35,23.53,29751260
03-Jun-25,23.77,24.00,23.46,23.95,39717462
02-Jun-25,23.88,24.10,23.50,23.76,34894288
30-May-25,24.71,24.81,23.83,23.88,52080910
29-May-25,24.60,24.85,24.54,24.82,25710455
28-May-25,25.20,25.20,24.54,24.60,35544419
27-May-25,24.91,25.42,24.69,25.21,59557408
26-May-25,24.29,25.14,24.28,24.91,39052316
23-May-25,23.72,24.41,23.62,24.28,35710260
22-May-25,24.37,24.56,23.87,23.94,42088882
21-May-25,24.41,25.22,24.17,24.25,66317397
20-May-25,23.10,24.85,23.10,24.61,92432960
19-May-25,23.16,23.33,22.73,23.22,59971983
16-May-25,22.31,23.69,22.18,23.28,105379355
15-May-25,22.16,22.83,22.05,22.31,130839885
14-May-25,21.20,21.47,20.93,21.25,41400505
13-May-25,20.90,21.38,20.69,21.15,48334326
12-May-25,20.86,20.91,20.37,20.85,29562907
09-May-25,21.18,21.18,20.66,20.82,27833773
08-May-25,20.86,21.19,20.49,21.04,36732513
07-May-25,20.66,20.83,20.30,20.73,37297081
06-May-25,20.63,20.77,20.45,20.70,21305562
05-May-25,20.95,21.04,20.41,20.49,34627547
02-May-25,21.43,21.43,20.76,20.95,37697697
30-Apr-25,21.10,21.53,20.96,21.44,58625293
29-Apr-25,21.23,21.49,20.88,21.08,36208790
28-Apr-25,21.24,21.43,21.12,21.23,27756572
25-Apr-25,20.95,21.30,20.83,21.24,26149582
24-Apr-25,20.84,21.13,20.74,20.95,72221662
23-Apr-25,20.35,20.77,20.24,20.65,41695636
22-Apr-25,20.05,20.32,20.05,20.21,36834143
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

*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