Cotação atual, histórico e gráfico do papel: CSMG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/01/2019 | -4,15% | -2,66 | 61,44 | 64,12 | 61,08 | 64,65 | 67M | 5.305 |
| 17/01/2019 | -0,59% | -0,38 | 64,10 | 64,40 | 63,22 | 64,79 | 59M | 4.121 |
| 16/01/2019 | -2,21% | -1,46 | 64,48 | 65,98 | 62,59 | 65,98 | 58M | 5.327 |
| 15/01/2019 | 1,52% | 0,99 | 65,94 | 64,90 | 63,75 | 66,19 | 40M | 4.145 |
| 14/01/2019 | 3,05% | 1,92 | 64,95 | 63,21 | 62,63 | 64,95 | 46M | 4.723 |
| 11/01/2019 | -0,58% | -0,37 | 63,03 | 63,62 | 62,16 | 63,92 | 79M | 5.675 |
| 10/01/2019 | -0,20% | -0,13 | 63,40 | 63,10 | 62,49 | 64,42 | 70M | 4.034 |
| 09/01/2019 | -0,78% | -0,50 | 63,53 | 63,54 | 63,06 | 64,75 | 67M | 4.074 |
| 08/01/2019 | 0,95% | 0,60 | 64,03 | 63,08 | 62,32 | 64,20 | 41M | 3.801 |
| 07/01/2019 | -3,01% | -1,97 | 63,43 | 65,40 | 62,88 | 65,89 | 106M | 4.860 |
| 04/01/2019 | 0,77% | 0,50 | 65,40 | 65,00 | 63,63 | 65,90 | 36M | 2.722 |
| 03/01/2019 | 1,72% | 1,10 | 64,90 | 63,80 | 63,10 | 65,00 | 43M | 4.912 |
| 02/01/2019 | 3,69% | 2,27 | 63,80 | 61,20 | 60,60 | 64,31 | 62M | 4.378 |
| 28/12/2018 | 5,00% | 2,93 | 61,53 | 58,65 | 58,65 | 61,55 | 82M | 4.138 |
| 27/12/2018 | 1,93% | 1,11 | 58,60 | 57,49 | 57,00 | 58,60 | 26M | 2.731 |
| 26/12/2018 | 0,54% | 0,31 | 57,49 | 57,09 | 55,87 | 57,49 | 19M | 2.485 |
| 21/12/2018 | 0,74% | 0,42 | 57,18 | 56,91 | 56,08 | 58,00 | 92M | 3.937 |
| 20/12/2018 | 5,46% | 2,94 | 56,76 | 54,49 | 53,53 | 58,03 | 59M | 5.301 |
| 19/12/2018 | -0,70% | -0,38 | 53,82 | 54,26 | 53,42 | 54,39 | 40M | 2.661 |
| 18/12/2018 | 0,67% | 0,36 | 54,20 | 54,30 | 53,37 | 54,62 | 21M | 2.744 |
| 17/12/2018 | -0,06% | -0,03 | 53,84 | 53,91 | 53,32 | 54,47 | 18M | 2.151 |
| 14/12/2018 | -0,55% | -0,30 | 53,87 | 54,45 | 52,92 | 54,45 | 21M | 2.500 |
| 13/12/2018 | -0,81% | -0,44 | 54,17 | 54,61 | 53,11 | 54,61 | 26M | 2.593 |
| 12/12/2018 | 2,29% | 1,22 | 54,61 | 53,44 | 53,20 | 54,70 | 26M | 3.089 |
| 11/12/2018 | 3,87% | 1,99 | 53,39 | 51,61 | 51,61 | 53,40 | 41M | 4.395 |
| 10/12/2018 | -2,80% | -1,48 | 51,40 | 52,88 | 51,24 | 53,00 | 22M | 2.781 |
| 07/12/2018 | 1,83% | 0,95 | 52,88 | 52,24 | 51,68 | 53,20 | 27M | 3.090 |
| 06/12/2018 | 0,12% | 0,06 | 51,93 | 51,50 | 50,71 | 52,55 | 17M | 2.406 |
| 05/12/2018 | 0,60% | 0,31 | 51,87 | 51,32 | 50,70 | 52,47 | 22M | 2.439 |
| 04/12/2018 | 0,35% | 0,18 | 51,56 | 51,38 | 51,26 | 51,89 | 33M | 3.154 |
| 03/12/2018 | 0,29% | 0,15 | 51,38 | 51,56 | 51,20 | 51,95 | 27M | 3.760 |
| 30/11/2018 | -1,31% | -0,68 | 51,23 | 51,91 | 51,10 | 51,91 | 19M | 1.822 |
| 29/11/2018 | 0,06% | 0,03 | 51,91 | 51,14 | 50,70 | 51,94 | 22M | 2.565 |
| 28/11/2018 | -0,90% | -0,47 | 51,88 | 52,34 | 49,89 | 52,34 | 41M | 4.906 |
| 27/11/2018 | 3,66% | 1,85 | 52,35 | 51,00 | 49,81 | 52,35 | 24M | 2.054 |
| 26/11/2018 | -1,75% | -0,90 | 50,50 | 51,38 | 49,60 | 51,95 | 18M | 2.155 |
| 23/11/2018 | -1,38% | -0,72 | 51,40 | 51,58 | 50,33 | 52,39 | 15M | 1.766 |
| 22/11/2018 | 5,81% | 2,86 | 52,12 | 49,27 | 49,27 | 52,12 | 14M | 1.139 |
| 21/11/2018 | -1,26% | -0,63 | 49,26 | 49,26 | 48,30 | 49,57 | 20M | 2.343 |
| 19/11/2018 | -0,70% | -0,35 | 49,89 | 50,24 | 49,38 | 50,24 | 13M | 1.419 |
| 16/11/2018 | 0,44% | 0,22 | 50,24 | 49,99 | 49,41 | 50,24 | 12M | 1.406 |
| 14/11/2018 | 1,23% | 0,61 | 50,02 | 49,50 | 48,28 | 50,02 | 23M | 2.750 |
| 13/11/2018 | 0,00% | 0,00 | 49,41 | 48,86 | 48,15 | 49,53 | 11M | 1.471 |
| 12/11/2018 | 0,69% | 0,34 | 49,41 | 49,04 | 48,56 | 49,59 | 13M | 1.647 |
| 09/11/2018 | 1,13% | 0,55 | 49,07 | 48,52 | 47,60 | 49,07 | 20M | 2.610 |
| 08/11/2018 | -3,73% | -1,88 | 48,52 | 50,41 | 47,62 | 50,58 | 38M | 2.673 |
| 07/11/2018 | 1,04% | 0,52 | 50,40 | 49,86 | 49,72 | 50,58 | 77M | 3.079 |
| 06/11/2018 | -0,04% | -0,02 | 49,88 | 49,70 | 48,81 | 49,88 | 19M | 2.190 |
| 05/11/2018 | 0,20% | 0,10 | 49,90 | 49,79 | 48,75 | 50,22 | 32M | 3.852 |
| 01/11/2018 | -2,92% | -1,50 | 49,80 | 51,27 | 49,02 | 51,83 | 53M | 5.511 |
| 31/10/2018 | -1,08% | -0,56 | 51,30 | 51,90 | 50,30 | 52,35 | 30M | 3.522 |
| 30/10/2018 | -0,88% | -0,46 | 51,86 | 52,72 | 50,50 | 52,72 | 30M | 3.061 |
| 29/10/2018 | -2,59% | -1,39 | 52,32 | 55,00 | 51,48 | 55,01 | 32M | 3.333 |
| 26/10/2018 | 2,93% | 1,53 | 53,71 | 52,81 | 52,34 | 54,18 | 40M | 4.239 |
| 25/10/2018 | 2,33% | 1,19 | 52,18 | 51,00 | 50,43 | 52,91 | 84M | 3.464 |
| 24/10/2018 | -0,99% | -0,51 | 50,99 | 51,50 | 50,62 | 52,32 | 32M | 2.384 |
| 23/10/2018 | -0,96% | -0,50 | 51,50 | 51,92 | 51,41 | 52,30 | 24M | 2.868 |
| 22/10/2018 | 1,96% | 1,00 | 52,00 | 51,04 | 51,04 | 52,68 | 57M | 3.110 |
| 19/10/2018 | -0,78% | -0,40 | 51,00 | 51,40 | 50,18 | 51,62 | 49M | 3.035 |
| 18/10/2018 | -1,63% | -0,85 | 51,40 | 52,04 | 50,95 | 52,40 | 30M | 2.926 |
| 17/10/2018 | 0,00% | 0,00 | 52,25 | 49,68 | 49,42 | 52,60 | 62M | 5.559 |
| 16/10/2018 | 0,48% | 0,25 | 52,25 | 52,34 | 51,75 | 52,68 | 40M | 4.155 |
| 15/10/2018 | 3,07% | 1,55 | 52,00 | 51,12 | 51,12 | 52,92 | 49M | 4.305 |
| 11/10/2018 | 0,90% | 0,45 | 50,45 | 50,07 | 49,73 | 51,24 | 32M | 3.812 |
| 10/10/2018 | -2,44% | -1,25 | 50,00 | 51,22 | 48,90 | 51,22 | 50M | 5.524 |
| 09/10/2018 | 0,00% | 0,00 | 51,25 | 51,24 | 49,46 | 51,80 | 59M | 6.629 |
| 08/10/2018 | 15,56% | 6,90 | 51,25 | 54,70 | 50,24 | 54,76 | 284M | 12.999 |
| 05/10/2018 | 3,99% | 1,70 | 44,35 | 42,73 | 42,73 | 45,68 | 47M | 5.538 |
| 04/10/2018 | 0,85% | 0,36 | 42,65 | 42,29 | 41,67 | 42,74 | 12M | 1.683 |
| 03/10/2018 | 2,42% | 1,00 | 42,29 | 41,52 | 41,52 | 43,84 | 22M | 3.396 |
| 02/10/2018 | 6,69% | 2,59 | 41,29 | 39,48 | 39,22 | 41,33 | 29M | 3.375 |
| 01/10/2018 | -0,62% | -0,24 | 38,70 | 38,72 | 38,29 | 39,09 | 14M | 2.486 |
| 28/09/2018 | -1,02% | -0,40 | 38,94 | 39,10 | 38,61 | 39,49 | 19M | 2.536 |
| 27/09/2018 | 0,23% | 0,09 | 39,34 | 39,47 | 39,09 | 39,80 | 14M | 2.102 |
| 26/09/2018 | -0,73% | -0,29 | 39,25 | 39,51 | 39,05 | 39,87 | 16M | 1.817 |
| 25/09/2018 | -1,05% | -0,42 | 39,54 | 39,39 | 38,60 | 39,54 | 23M | 1.774 |
| 24/09/2018 | -2,30% | -0,94 | 39,96 | 40,87 | 39,91 | 40,90 | 8M | 1.442 |
| 21/09/2018 | 1,84% | 0,74 | 40,90 | 40,15 | 40,09 | 40,90 | 27M | 3.312 |
| 20/09/2018 | -0,20% | -0,08 | 40,16 | 40,26 | 39,53 | 40,59 | 26M | 1.923 |
| 19/09/2018 | -0,62% | -0,25 | 40,24 | 40,47 | 39,91 | 40,52 | 21M | 2.490 |
| 18/09/2018 | 2,90% | 1,14 | 40,49 | 39,36 | 39,36 | 40,50 | 30M | 2.721 |
| 17/09/2018 | 0,13% | 0,05 | 39,35 | 39,30 | 38,64 | 39,41 | 20M | 3.531 |
| 14/09/2018 | -1,75% | -0,70 | 39,30 | 40,30 | 38,72 | 40,30 | 32M | 2.990 |
| 13/09/2018 | -2,77% | -1,14 | 40,00 | 41,45 | 39,97 | 41,45 | 34M | 3.557 |
| 12/09/2018 | -0,53% | -0,22 | 41,14 | 41,35 | 41,04 | 41,60 | 19M | 2.263 |
| 11/09/2018 | -1,99% | -0,84 | 41,36 | 41,70 | 41,00 | 41,97 | 13M | 2.065 |
| 10/09/2018 | 0,57% | 0,24 | 42,20 | 42,30 | 41,66 | 42,70 | 15M | 2.449 |
| 06/09/2018 | 0,99% | 0,41 | 41,96 | 41,47 | 41,18 | 42,03 | 21M | 2.021 |
| 05/09/2018 | 0,51% | 0,21 | 41,55 | 41,30 | 40,71 | 41,63 | 7M | 1.163 |
| 04/09/2018 | -0,58% | -0,24 | 41,34 | 41,44 | 40,61 | 41,58 | 22M | 2.636 |
| 03/09/2018 | -0,72% | -0,30 | 41,58 | 41,25 | 41,19 | 41,80 | 10M | 896 |
| 31/08/2018 | 1,43% | 0,59 | 41,88 | 41,10 | 41,10 | 42,00 | 16M | 1.511 |
| 30/08/2018 | -0,60% | -0,25 | 41,29 | 41,54 | 41,07 | 41,73 | 16M | 1.850 |
| 29/08/2018 | 2,85% | 1,15 | 41,54 | 40,54 | 39,82 | 41,59 | 55M | 4.107 |
| 28/08/2018 | -0,27% | -0,11 | 40,39 | 40,51 | 40,10 | 40,73 | 13M | 1.928 |
| 27/08/2018 | 1,25% | 0,50 | 40,50 | 40,00 | 40,00 | 40,73 | 23M | 2.455 |
| 24/08/2018 | 0,00% | 0,00 | 40,00 | 40,57 | 39,73 | 40,57 | 13M | 1.908 |
| 23/08/2018 | -4,76% | -2,00 | 40,00 | 42,14 | 39,79 | 42,53 | 26M | 3.547 |
| 22/08/2018 | 0,48% | 0,20 | 42,00 | 41,47 | 41,15 | 42,40 | 16M | 1.458 |
| 21/08/2018 | -3,13% | -1,35 | 41,80 | 43,15 | 41,38 | 43,24 | 16M | 2.078 |
| 20/08/2018 | 1,53% | 0,65 | 43,15 | 42,34 | 41,79 | 43,68 | 23M | 3.153 |
Date,Open,High,Low,Close,Volume
18-Jan-19,64.12,64.65,61.08,61.44,66835494
17-Jan-19,64.40,64.79,63.22,64.10,59122976
16-Jan-19,65.98,65.98,62.59,64.48,57792582
15-Jan-19,64.90,66.19,63.75,65.94,40313449
14-Jan-19,63.21,64.95,62.63,64.95,45599436
11-Jan-19,63.62,63.92,62.16,63.03,79029369
10-Jan-19,63.10,64.42,62.49,63.40,69946403
09-Jan-19,63.54,64.75,63.06,63.53,66601832
08-Jan-19,63.08,64.20,62.32,64.03,41458131
07-Jan-19,65.40,65.89,62.88,63.43,106468060
04-Jan-19,65.00,65.90,63.63,65.40,35551441
03-Jan-19,63.80,65.00,63.10,64.90,43285532
02-Jan-19,61.20,64.31,60.60,63.80,61939161
28-Dec-18,58.65,61.55,58.65,61.53,81960169
27-Dec-18,57.49,58.60,57.00,58.60,25663672
26-Dec-18,57.09,57.49,55.87,57.49,19301429
21-Dec-18,56.91,58.00,56.08,57.18,92409338
20-Dec-18,54.49,58.03,53.53,56.76,58973935
19-Dec-18,54.26,54.39,53.42,53.82,39591585
18-Dec-18,54.30,54.62,53.37,54.20,20624620
17-Dec-18,53.91,54.47,53.32,53.84,17590298
14-Dec-18,54.45,54.45,52.92,53.87,21306494
13-Dec-18,54.61,54.61,53.11,54.17,25952773
12-Dec-18,53.44,54.70,53.20,54.61,26231196
11-Dec-18,51.61,53.40,51.61,53.39,40550797
10-Dec-18,52.88,53.00,51.24,51.40,22203650
07-Dec-18,52.24,53.20,51.68,52.88,27489737
06-Dec-18,51.50,52.55,50.71,51.93,17465381
05-Dec-18,51.32,52.47,50.70,51.87,21840606
04-Dec-18,51.38,51.89,51.26,51.56,33115383
03-Dec-18,51.56,51.95,51.20,51.38,26739920
30-Nov-18,51.91,51.91,51.10,51.23,18600065
29-Nov-18,51.14,51.94,50.70,51.91,22178326
28-Nov-18,52.34,52.34,49.89,51.88,41425836
27-Nov-18,51.00,52.35,49.81,52.35,23596525
26-Nov-18,51.38,51.95,49.60,50.50,17998565
23-Nov-18,51.58,52.39,50.33,51.40,15181069
22-Nov-18,49.27,52.12,49.27,52.12,13912330
21-Nov-18,49.26,49.57,48.30,49.26,20407258
19-Nov-18,50.24,50.24,49.38,49.89,13072799
16-Nov-18,49.99,50.24,49.41,50.24,12445190
14-Nov-18,49.50,50.02,48.28,50.02,23404465
13-Nov-18,48.86,49.53,48.15,49.41,10732371
12-Nov-18,49.04,49.59,48.56,49.41,12885397
09-Nov-18,48.52,49.07,47.60,49.07,20179522
08-Nov-18,50.41,50.58,47.62,48.52,38037969
07-Nov-18,49.86,50.58,49.72,50.40,77340775
06-Nov-18,49.70,49.88,48.81,49.88,18865152
05-Nov-18,49.79,50.22,48.75,49.90,31990877
01-Nov-18,51.27,51.83,49.02,49.80,53054251
31-Oct-18,51.90,52.35,50.30,51.30,30223568
30-Oct-18,52.72,52.72,50.50,51.86,29982437
29-Oct-18,55.00,55.01,51.48,52.32,31750100
26-Oct-18,52.81,54.18,52.34,53.71,39596052
25-Oct-18,51.00,52.91,50.43,52.18,84198688
24-Oct-18,51.50,52.32,50.62,50.99,31971399
23-Oct-18,51.92,52.30,51.41,51.50,23557032
22-Oct-18,51.04,52.68,51.04,52.00,57279111
19-Oct-18,51.40,51.62,50.18,51.00,49397785
18-Oct-18,52.04,52.40,50.95,51.40,29787685
17-Oct-18,49.68,52.60,49.42,52.25,62188867
16-Oct-18,52.34,52.68,51.75,52.25,39974544
15-Oct-18,51.12,52.92,51.12,52.00,48766155
11-Oct-18,50.07,51.24,49.73,50.45,31896349
10-Oct-18,51.22,51.22,48.90,50.00,50380664
09-Oct-18,51.24,51.80,49.46,51.25,58598242
08-Oct-18,54.70,54.76,50.24,51.25,284105997
05-Oct-18,42.73,45.68,42.73,44.35,47090043
04-Oct-18,42.29,42.74,41.67,42.65,12053402
03-Oct-18,41.52,43.84,41.52,42.29,22174478
02-Oct-18,39.48,41.33,39.22,41.29,29103230
01-Oct-18,38.72,39.09,38.29,38.70,14292480
28-Sep-18,39.10,39.49,38.61,38.94,18548876
27-Sep-18,39.47,39.80,39.09,39.34,13890621
26-Sep-18,39.51,39.87,39.05,39.25,15717240
25-Sep-18,39.39,39.54,38.60,39.54,22652100
24-Sep-18,40.87,40.90,39.91,39.96,8363793
21-Sep-18,40.15,40.90,40.09,40.90,26791409
20-Sep-18,40.26,40.59,39.53,40.16,25548654
19-Sep-18,40.47,40.52,39.91,40.24,21458282
18-Sep-18,39.36,40.50,39.36,40.49,30126388
17-Sep-18,39.30,39.41,38.64,39.35,19699802
14-Sep-18,40.30,40.30,38.72,39.30,31799719
13-Sep-18,41.45,41.45,39.97,40.00,33674137
12-Sep-18,41.35,41.60,41.04,41.14,19441924
11-Sep-18,41.70,41.97,41.00,41.36,12535372
10-Sep-18,42.30,42.70,41.66,42.20,14721013
06-Sep-18,41.47,42.03,41.18,41.96,21459029
05-Sep-18,41.30,41.63,40.71,41.55,7353528
04-Sep-18,41.44,41.58,40.61,41.34,21814826
03-Sep-18,41.25,41.80,41.19,41.58,10000202
31-Aug-18,41.10,42.00,41.10,41.88,16417377
30-Aug-18,41.54,41.73,41.07,41.29,16362338
29-Aug-18,40.54,41.59,39.82,41.54,55242989
28-Aug-18,40.51,40.73,40.10,40.39,12819092
27-Aug-18,40.00,40.73,40.00,40.50,23232341
24-Aug-18,40.57,40.57,39.73,40.00,13470314
23-Aug-18,42.14,42.53,39.79,40.00,25921144
22-Aug-18,41.47,42.40,41.15,42.00,15601588
21-Aug-18,43.15,43.24,41.38,41.80,16104934
20-Aug-18,42.34,43.68,41.79,43.15,23265251
17-Aug-18,42.55,42.76,41.92,42.50,23265251
16-Aug-18,42.58,43.16,42.31,42.60,23265251
15-Aug-18,42.75,42.98,42.10,42.59,23265251
14-Aug-18,41.39,42.94,41.39,42.88,23265251
13-Aug-18,41.87,41.87,40.35,41.39,23265251
10-Aug-18,42.68,42.69,41.48,41.86,23265251
09-Aug-18,43.01,43.01,42.05,42.77,23265251
08-Aug-18,43.01,43.46,42.53,42.96,23265251
07-Aug-18,43.00,43.41,42.65,43.01,23265251
06-Aug-18,42.44,42.95,42.07,42.88,23265251
03-Aug-18,41.39,42.47,41.39,42.39,23265251
02-Aug-18,41.19,41.45,40.71,41.39,23265251
01-Aug-18,40.76,41.20,40.22,41.20,23265251
31-Jul-18,41.39,41.39,40.08,40.68,23265251
30-Jul-18,41.61,41.61,40.72,41.38,23265251
27-Jul-18,42.37,42.37,40.56,41.50,23265251
26-Jul-18,43.44,43.87,42.53,43.00,23265251
25-Jul-18,41.85,43.47,41.85,43.28,23265251
24-Jul-18,41.61,41.88,41.13,41.82,23265251
23-Jul-18,42.00,42.02,41.29,41.60,23265251
20-Jul-18,43.00,43.00,41.25,42.05,23265251
19-Jul-18,42.14,42.14,41.30,41.54,23265251
18-Jul-18,42.32,42.41,41.69,41.98,23265251
17-Jul-18,41.87,42.36,41.87,42.21,23265251
16-Jul-18,41.61,42.17,41.61,41.87,23265251
13-Jul-18,41.52,41.88,41.00,41.61,23265251
12-Jul-18,41.98,42.08,41.11,41.44,23265251
11-Jul-18,42.06,42.51,41.46,41.60,23265251
10-Jul-18,41.71,42.51,41.56,42.00,23265251
06-Jul-18,41.07,42.09,41.07,41.85,23265251
05-Jul-18,41.75,41.90,41.53,41.60,23265251
04-Jul-18,41.46,41.89,41.46,41.80,23265251
03-Jul-18,41.83,41.97,41.33,41.45,23265251
*exoneração de responsabilidade