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
22/01/2021	0,72%	0,11	15,48	15,26	15,02	15,48	23M	6.460
21/01/2021	-2,29%	-0,36	15,37	15,72	15,27	15,79	28M	6.692
20/01/2021	-1,38%	-0,22	15,73	15,98	15,63	16,03	41M	7.912
19/01/2021	-2,33%	-0,38	15,95	16,45	15,84	16,50	45M	10.387
18/01/2021	-2,27%	-0,38	16,33	16,87	16,31	16,87	29M	7.535
15/01/2021	-0,54%	-0,09	16,71	16,69	16,44	16,89	28M	7.495
14/01/2021	-0,47%	-0,08	16,80	16,86	16,59	16,93	39M	8.091
13/01/2021	3,30%	0,54	16,88	16,38	16,30	16,93	61M	11.464
12/01/2021	0,62%	0,10	16,34	16,30	16,11	16,64	56M	13.557
11/01/2021	-1,93%	-0,32	16,24	16,44	16,13	16,63	43M	9.832
08/01/2021	3,69%	0,59	16,56	16,06	15,94	16,65	33M	7.651

07/01/2021	-0,68%	-0,11	15,97	16,14	15,82	16,19	40M	10.935
06/01/2021	0,00%	0,00	16,08	16,09	15,94	16,35	40M	9.942
05/01/2021	-1,53%	-0,25	16,08	16,30	15,93	16,30	34M	9.864
04/01/2021	-0,43%	-0,07	16,33	16,50	16,16	16,58	25M	6.617
30/12/2020	-0,61%	-0,10	16,40	16,50	16,11	16,51	36M	7.623
29/12/2020	0,18%	0,03	16,50	16,55	16,41	16,57	16M	5.075
28/12/2020	-0,36%	-0,06	16,47	16,68	16,39	16,68	22M	5.072
23/12/2020	2,54%	0,41	16,53	16,12	16,07	16,63	33M	7.206
22/12/2020	1,70%	0,27	16,12	15,85	15,81	16,19	22M	5.299
21/12/2020	-1,25%	-0,20	15,85	15,77	15,35	15,96	30M	8.563
18/12/2020	0,38%	0,06	16,05	15,94	15,77	16,10	28M	7.324
17/12/2020	-0,62%	-0,10	15,99	16,06	15,92	16,24	21M	5.927
16/12/2020	0,63%	0,10	16,09	15,99	15,70	16,15	28M	7.584
15/12/2020	0,76%	0,12	15,99	15,90	15,68	16,03	21M	6.604
14/12/2020	-1,67%	-0,27	15,87	16,20	15,81	16,27	24M	6.140
11/12/2020	3,07%	0,48	16,14	15,65	15,53	16,19	35M	8.376
10/12/2020	1,56%	0,24	15,66	15,52	15,21	15,68	21M	5.562
09/12/2020	-1,60%	-0,25	15,42	15,70	15,33	15,72	17M	5.493
08/12/2020	0,38%	0,06	15,67	15,60	15,47	15,77	22M	6.027
07/12/2020	1,23%	0,19	15,61	15,45	15,33	15,73	23M	5.977
04/12/2020	-1,15%	-0,18	15,42	15,70	15,30	15,78	17M	5.128
03/12/2020	0,13%	0,02	15,60	15,71	15,55	15,86	29M	9.006
02/12/2020	2,77%	0,42	15,58	15,22	15,15	15,78	36M	6.423
01/12/2020	2,02%	0,30	15,16	14,97	14,89	15,25	21M	5.198
30/11/2020	-2,69%	-0,41	14,86	15,27	14,77	15,30	43M	10.117
27/11/2020	-0,46%	-0,07	15,27	15,40	15,18	15,55	37M	10.891
26/11/2020	-66,84%	-30,92	15,34	15,47	15,21	15,50	27M	6.226
25/11/2020	-0,04%	-0,02	46,26	46,33	46,10	47,00	42M	4.537
24/11/2020	0,11%	0,05	46,28	46,50	45,91	46,78	42M	5.569
23/11/2020	3,05%	1,37	46,23	45,35	45,11	46,70	74M	9.783
20/11/2020	-15,04%	-7,94	44,86	47,44	44,72	47,44	134M	13.309
19/11/2020	2,54%	1,31	52,80	51,60	51,08	53,32	134M	11.239
18/11/2020	1,26%	0,64	51,49	50,81	50,39	51,88	69M	8.275
17/11/2020	-0,14%	-0,07	50,85	50,84	49,90	51,26	47M	5.438
16/11/2020	1,23%	0,62	50,92	50,89	50,62	51,64	57M	5.916
13/11/2020	3,09%	1,51	50,30	49,01	48,60	50,46	61M	7.115
12/11/2020	-2,46%	-1,23	48,79	50,10	48,56	50,95	65M	6.470
11/11/2020	-1,01%	-0,51	50,02	50,59	49,69	50,62	43M	5.879
10/11/2020	0,34%	0,17	50,53	50,34	49,51	51,00	47M	5.806
09/11/2020	1,14%	0,57	50,36	51,00	49,81	51,58	54M	5.560
06/11/2020	2,62%	1,27	49,79	48,14	47,53	49,79	53M	5.504
05/11/2020	2,17%	1,03	48,52	47,95	47,43	48,86	66M	7.213
04/11/2020	3,08%	1,42	47,49	47,16	46,19	47,87	56M	6.897
03/11/2020	7,64%	3,27	46,07	44,91	44,50	46,34	123M	13.812
30/10/2020	-2,64%	-1,16	42,80	43,96	42,14	43,96	50M	4.806
29/10/2020	0,02%	0,01	43,96	43,89	42,85	44,02	30M	3.494
28/10/2020	-6,47%	-3,04	43,95	46,00	43,45	46,00	107M	12.230
27/10/2020	1,23%	0,57	46,99	46,54	46,19	47,65	42M	3.582
26/10/2020	0,41%	0,19	46,42	46,18	45,60	47,11	22M	2.837
23/10/2020	-0,41%	-0,19	46,23	46,42	46,08	46,83	17M	2.251
22/10/2020	0,56%	0,26	46,42	46,10	45,55	46,42	31M	3.652
21/10/2020	-0,35%	-0,16	46,16	46,32	45,80	46,48	26M	4.008
20/10/2020	-0,17%	-0,08	46,32	46,53	46,09	46,89	25M	3.631
19/10/2020	-1,26%	-0,59	46,40	47,09	46,37	47,38	29M	3.736
16/10/2020	-2,08%	-1,00	46,99	47,71	46,93	48,43	44M	5.294
15/10/2020	-0,02%	-0,01	47,99	47,61	46,87	47,99	26M	3.773
14/10/2020	0,40%	0,19	48,00	47,80	47,24	48,48	21M	2.926
13/10/2020	0,17%	0,08	47,81	47,85	46,95	48,50	30M	3.772
09/10/2020	0,80%	0,38	47,73	47,01	47,00	48,33	23M	3.070
08/10/2020	0,19%	0,09	47,35	47,30	46,89	47,50	19M	2.942
07/10/2020	-0,63%	-0,30	47,26	47,58	46,68	47,78	22M	3.271
06/10/2020	0,32%	0,15	47,56	47,60	47,19	48,11	26M	3.996
05/10/2020	-0,19%	-0,09	47,41	47,81	46,63	47,81	29M	4.558
02/10/2020	-0,36%	-0,17	47,50	47,29	47,15	48,36	27M	3.173
01/10/2020	2,01%	0,94	47,67	46,90	46,47	47,91	28M	3.720
30/09/2020	0,06%	0,03	46,73	46,93	46,32	47,09	30M	4.674
29/09/2020	0,00%	0,00	46,70	46,76	45,49	46,94	44M	5.479
28/09/2020	-3,07%	-1,48	46,70	48,06	46,20	48,61	18M	2.504
25/09/2020	-1,31%	-0,64	48,18	48,42	47,81	48,68	24M	2.962
24/09/2020	0,25%	0,12	48,82	48,59	48,31	49,81	35M	4.731
23/09/2020	-2,05%	-1,02	48,70	49,21	48,17	49,94	36M	4.818
22/09/2020	1,78%	0,87	49,72	48,90	48,88	49,83	30M	3.448
21/09/2020	-0,51%	-0,25	48,85	48,47	47,74	49,14	39M	5.294
18/09/2020	-0,91%	-0,45	49,10	49,53	48,34	49,80	38M	4.257
17/09/2020	0,75%	0,37	49,55	48,65	48,23	49,75	32M	3.618
16/09/2020	0,53%	0,26	49,18	48,99	48,82	49,80	34M	4.513
15/09/2020	2,24%	1,07	48,92	48,03	47,96	49,53	63M	7.645
14/09/2020	0,23%	0,11	47,85	48,01	47,45	48,17	43M	4.694
11/09/2020	-1,99%	-0,97	47,74	48,82	46,92	49,02	46M	6.644
10/09/2020	-1,32%	-0,65	48,71	52,00	48,35	52,06	92M	6.618
09/09/2020	0,82%	0,40	49,36	48,75	48,60	49,36	62M	5.824
08/09/2020	0,25%	0,12	48,96	48,39	47,85	49,38	49M	7.428
04/09/2020	0,35%	0,17	48,84	49,00	47,58	49,08	39M	5.706
03/09/2020	-0,67%	-0,33	48,67	49,08	47,86	49,48	51M	4.902
02/09/2020	0,10%	0,05	49,00	49,17	48,48	49,17	32M	3.914
01/09/2020	2,84%	1,35	48,95	48,01	47,61	49,06	48M	6.208
31/08/2020	-4,40%	-2,19	47,60	49,92	47,34	49,92	70M	8.881
28/08/2020	0,59%	0,29	49,79	49,68	49,36	50,26	39M	4.542
27/08/2020	-1,39%	-0,70	49,50	50,05	49,34	50,09	61M	7.194
26/08/2020	-1,67%	-0,85	50,20	51,00	49,87	51,61	43M	5.563
25/08/2020	1,13%	0,57	51,05	51,00	50,34	51,48	55M	7.409
24/08/2020	1,26%	0,63	50,48	50,35	49,74	51,35	90M	11.133
21/08/2020	0,61%	0,30	49,85	49,76	49,44	50,17	218M	9.137
20/08/2020	-1,73%	-0,87	49,55	50,00	49,01	50,00	112M	7.271
19/08/2020	-2,96%	-1,54	50,42	51,88	50,05	52,39	152M	10.382
18/08/2020	3,32%	1,67	51,96	50,67	50,50	52,03	49M	6.259
17/08/2020	-3,66%	-1,91	50,29	52,29	49,80	52,34	45M	5.310
14/08/2020	1,06%	0,55	52,20	51,65	50,89	52,20	25M	3.115
13/08/2020	-3,04%	-1,62	51,65	53,60	51,60	53,71	45M	5.419
12/08/2020	-1,17%	-0,63	53,27	54,18	52,66	54,50	45M	4.873
11/08/2020	0,73%	0,39	53,90	53,79	53,40	54,17	73M	5.554
10/08/2020	-0,82%	-0,44	53,51	54,00	52,49	54,00	25M	2.873
07/08/2020	0,52%	0,28	53,95	53,75	53,13	54,32	34M	3.877
06/08/2020	2,52%	1,32	53,67	52,39	52,01	53,99	51M	6.130
05/08/2020	-1,47%	-0,78	52,35	52,88	52,21	53,60	33M	3.894
04/08/2020	-2,06%	-1,12	53,13	53,55	52,18	54,35	44M	5.534
03/08/2020	-0,55%	-0,30	54,25	54,55	53,75	55,21	50M	6.127
31/07/2020	1,43%	0,77	54,55	54,41	53,80	55,50	101M	10.900
30/07/2020	-0,77%	-0,42	53,78	53,90	53,77	54,65	51M	5.983
29/07/2020	-0,66%	-0,36	54,20	54,50	53,83	54,99	43M	5.616
28/07/2020	-1,30%	-0,72	54,56	55,23	54,50	55,70	49M	5.648
27/07/2020	-0,70%	-0,39	55,28	55,70	55,06	55,94	52M	5.434
24/07/2020	0,31%	0,17	55,67	55,21	54,47	55,71	32M	3.684
23/07/2020	-3,14%	-1,80	55,50	57,48	55,30	57,55	46M	4.199
22/07/2020	0,60%	0,34	57,30	56,90	56,55	57,85	47M	3.920
21/07/2020	-0,77%	-0,44	56,96	57,46	56,23	57,71	58M	3.565
20/07/2020	0,19%	0,11	57,40	57,11	56,81	58,29	35M	3.359
17/07/2020	1,54%	0,87	57,29	56,52	56,05	57,57	40M	4.548
16/07/2020	-4,34%	-2,56	56,42	58,48	56,42	58,98	67M	6.310
15/07/2020	4,39%	2,48	58,98	57,35	56,12	59,58	73M	6.105
14/07/2020	-2,20%	-1,27	56,50	57,20	56,33	57,64	42M	4.655
13/07/2020	-0,45%	-0,26	57,77	58,00	57,22	58,50	21M	2.124
10/07/2020	-	-	58,03	58,10	57,23	58,49	25M	3.040

Date,Open,High,Low,Close,Volume
22-Jan-21,15.26,15.48,15.02,15.48,23349932
21-Jan-21,15.72,15.79,15.27,15.37,28476834
20-Jan-21,15.98,16.03,15.63,15.73,41031137
19-Jan-21,16.45,16.50,15.84,15.95,45465300
18-Jan-21,16.87,16.87,16.31,16.33,29029497
15-Jan-21,16.69,16.89,16.44,16.71,28196747
14-Jan-21,16.86,16.93,16.59,16.80,39081649
13-Jan-21,16.38,16.93,16.30,16.88,60839499
12-Jan-21,16.30,16.64,16.11,16.34,55989585
11-Jan-21,16.44,16.63,16.13,16.24,43455520
08-Jan-21,16.06,16.65,15.94,16.56,32805819
07-Jan-21,16.14,16.19,15.82,15.97,40130139
06-Jan-21,16.09,16.35,15.94,16.08,40306059
05-Jan-21,16.30,16.30,15.93,16.08,33972018
04-Jan-21,16.50,16.58,16.16,16.33,24771560
30-Dec-20,16.50,16.51,16.11,16.40,35547591
29-Dec-20,16.55,16.57,16.41,16.50,15513797
28-Dec-20,16.68,16.68,16.39,16.47,21970677
23-Dec-20,16.12,16.63,16.07,16.53,33437173
22-Dec-20,15.85,16.19,15.81,16.12,22175474
21-Dec-20,15.77,15.96,15.35,15.85,29550460
18-Dec-20,15.94,16.10,15.77,16.05,27985479
17-Dec-20,16.06,16.24,15.92,15.99,20715536
16-Dec-20,15.99,16.15,15.70,16.09,27861858
15-Dec-20,15.90,16.03,15.68,15.99,20868486
14-Dec-20,16.20,16.27,15.81,15.87,23572981
11-Dec-20,15.65,16.19,15.53,16.14,35068108
10-Dec-20,15.52,15.68,15.21,15.66,20965121
09-Dec-20,15.70,15.72,15.33,15.42,17268843
08-Dec-20,15.60,15.77,15.47,15.67,22430410
07-Dec-20,15.45,15.73,15.33,15.61,22852085
04-Dec-20,15.70,15.78,15.30,15.42,17308374
03-Dec-20,15.71,15.86,15.55,15.60,28544299
02-Dec-20,15.22,15.78,15.15,15.58,35602375
01-Dec-20,14.97,15.25,14.89,15.16,21220057
30-Nov-20,15.27,15.30,14.77,14.86,43374259
27-Nov-20,15.40,15.55,15.18,15.27,37357617
26-Nov-20,15.47,15.50,15.21,15.34,26745433
25-Nov-20,46.33,47.00,46.10,46.26,41571159
24-Nov-20,46.50,46.78,45.91,46.28,42160303
23-Nov-20,45.35,46.70,45.11,46.23,74386719
20-Nov-20,47.44,47.44,44.72,44.86,134016983
19-Nov-20,51.60,53.32,51.08,52.80,134337697
18-Nov-20,50.81,51.88,50.39,51.49,68872075
17-Nov-20,50.84,51.26,49.90,50.85,46565441
16-Nov-20,50.89,51.64,50.62,50.92,56809444
13-Nov-20,49.01,50.46,48.60,50.30,61373298
12-Nov-20,50.10,50.95,48.56,48.79,64947300
11-Nov-20,50.59,50.62,49.69,50.02,42641294
10-Nov-20,50.34,51.00,49.51,50.53,46829967
09-Nov-20,51.00,51.58,49.81,50.36,54303093
06-Nov-20,48.14,49.79,47.53,49.79,53236651
05-Nov-20,47.95,48.86,47.43,48.52,66124853
04-Nov-20,47.16,47.87,46.19,47.49,56158664
03-Nov-20,44.91,46.34,44.50,46.07,122598198
30-Oct-20,43.96,43.96,42.14,42.80,50291236
29-Oct-20,43.89,44.02,42.85,43.96,30073001
28-Oct-20,46.00,46.00,43.45,43.95,107144665
27-Oct-20,46.54,47.65,46.19,46.99,41982658
26-Oct-20,46.18,47.11,45.60,46.42,22319265
23-Oct-20,46.42,46.83,46.08,46.23,17170388
22-Oct-20,46.10,46.42,45.55,46.42,30675668
21-Oct-20,46.32,46.48,45.80,46.16,25803811
20-Oct-20,46.53,46.89,46.09,46.32,25373589
19-Oct-20,47.09,47.38,46.37,46.40,29408524
16-Oct-20,47.71,48.43,46.93,46.99,44143217
15-Oct-20,47.61,47.99,46.87,47.99,25955564
14-Oct-20,47.80,48.48,47.24,48.00,21198015
13-Oct-20,47.85,48.50,46.95,47.81,29698258
09-Oct-20,47.01,48.33,47.00,47.73,22728160
08-Oct-20,47.30,47.50,46.89,47.35,18877953
07-Oct-20,47.58,47.78,46.68,47.26,21741346
06-Oct-20,47.60,48.11,47.19,47.56,26146730
05-Oct-20,47.81,47.81,46.63,47.41,29318658
02-Oct-20,47.29,48.36,47.15,47.50,27423620
01-Oct-20,46.90,47.91,46.47,47.67,28311648
30-Sep-20,46.93,47.09,46.32,46.73,29806002
29-Sep-20,46.76,46.94,45.49,46.70,44049832
28-Sep-20,48.06,48.61,46.20,46.70,17587811
25-Sep-20,48.42,48.68,47.81,48.18,23568357
24-Sep-20,48.59,49.81,48.31,48.82,34755074
23-Sep-20,49.21,49.94,48.17,48.70,36029190
22-Sep-20,48.90,49.83,48.88,49.72,29662080
21-Sep-20,48.47,49.14,47.74,48.85,38561102
18-Sep-20,49.53,49.80,48.34,49.10,38351505
17-Sep-20,48.65,49.75,48.23,49.55,32103774
16-Sep-20,48.99,49.80,48.82,49.18,33766203
15-Sep-20,48.03,49.53,47.96,48.92,63493124
14-Sep-20,48.01,48.17,47.45,47.85,43032390
11-Sep-20,48.82,49.02,46.92,47.74,45971163
10-Sep-20,52.00,52.06,48.35,48.71,91508680
09-Sep-20,48.75,49.36,48.60,49.36,61687959
08-Sep-20,48.39,49.38,47.85,48.96,49293853
04-Sep-20,49.00,49.08,47.58,48.84,38761747
03-Sep-20,49.08,49.48,47.86,48.67,50843215
02-Sep-20,49.17,49.17,48.48,49.00,32108931
01-Sep-20,48.01,49.06,47.61,48.95,47994202
31-Aug-20,49.92,49.92,47.34,47.60,70243044
28-Aug-20,49.68,50.26,49.36,49.79,38806259
27-Aug-20,50.05,50.09,49.34,49.50,60873457
26-Aug-20,51.00,51.61,49.87,50.20,42691313
25-Aug-20,51.00,51.48,50.34,51.05,55125080
24-Aug-20,50.35,51.35,49.74,50.48,90324037
21-Aug-20,49.76,50.17,49.44,49.85,217600442
20-Aug-20,50.00,50.00,49.01,49.55,111616875
19-Aug-20,51.88,52.39,50.05,50.42,151808168
18-Aug-20,50.67,52.03,50.50,51.96,49036058
17-Aug-20,52.29,52.34,49.80,50.29,44913731
14-Aug-20,51.65,52.20,50.89,52.20,25082286
13-Aug-20,53.60,53.71,51.60,51.65,45429646
12-Aug-20,54.18,54.50,52.66,53.27,44607141
11-Aug-20,53.79,54.17,53.40,53.90,72921104
10-Aug-20,54.00,54.00,52.49,53.51,25298843
07-Aug-20,53.75,54.32,53.13,53.95,34118710
06-Aug-20,52.39,53.99,52.01,53.67,51045261
05-Aug-20,52.88,53.60,52.21,52.35,32689741
04-Aug-20,53.55,54.35,52.18,53.13,44466156
03-Aug-20,54.55,55.21,53.75,54.25,49963674
31-Jul-20,54.41,55.50,53.80,54.55,101102584
30-Jul-20,53.90,54.65,53.77,53.78,50557214
29-Jul-20,54.50,54.99,53.83,54.20,42815197
28-Jul-20,55.23,55.70,54.50,54.56,48696102
27-Jul-20,55.70,55.94,55.06,55.28,51935611
24-Jul-20,55.21,55.71,54.47,55.67,32417708
23-Jul-20,57.48,57.55,55.30,55.50,46328889
22-Jul-20,56.90,57.85,56.55,57.30,46649397
21-Jul-20,57.46,57.71,56.23,56.96,58036537
20-Jul-20,57.11,58.29,56.81,57.40,35354420
17-Jul-20,56.52,57.57,56.05,57.29,40377336
16-Jul-20,58.48,58.98,56.42,56.42,66639516
15-Jul-20,57.35,59.58,56.12,58.98,72593420
14-Jul-20,57.20,57.64,56.33,56.50,41788132
13-Jul-20,58.00,58.50,57.22,57.77,20587812
10-Jul-20,58.10,58.49,57.23,58.03,24586378

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSMG3

cotações, gráficos e mais...