ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CSMG3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
14/02/20201,55%1,0266,7765,7565,1766,7729M2.684
13/02/2020-1,38%-0,9265,7566,4165,1766,4132M2.853
12/02/20200,77%0,5166,6767,0465,4767,0441M3.542
11/02/20202,83%1,8266,1664,6064,2466,1630M2.792
10/02/2020-3,10%-2,0664,3466,4063,9366,5648M4.691
07/02/2020-1,89%-1,2866,4067,6866,4067,6832M3.027
06/02/2020-2,48%-1,7267,6869,4167,1370,0038M3.195
05/02/20202,16%1,4769,4068,2068,0969,4832M2.756
04/02/20200,15%0,1067,9368,1567,4668,8937M3.415
03/02/20200,64%0,4367,8367,4067,0468,3946M4.228
31/01/2020-3,30%-2,3067,4069,2167,3269,3361M5.930
30/01/2020-2,61%-1,8769,7071,0068,3771,0056M5.022
29/01/20200,24%0,1771,5771,6870,4372,6039M3.444
28/01/20203,48%2,4071,4069,0069,0071,4072M6.121
27/01/2020-2,43%-1,7269,0070,9868,7271,6258M4.411
24/01/20200,03%0,0270,7270,6070,0971,0042M3.442
23/01/20200,73%0,5170,7070,0169,1070,9240M3.835
22/01/20201,14%0,7970,1969,5369,0770,1944M3.709
21/01/2020-0,91%-0,6469,4070,0369,0370,0338M3.146
20/01/20200,94%0,6570,0469,3868,8070,0423M1.400
17/01/20200,14%0,1069,3969,3069,1769,8237M3.121
16/01/20201,21%0,8369,2968,2968,2769,2952M3.131
15/01/20201,00%0,6868,4667,5667,4668,4642M3.686
14/01/20200,94%0,6367,7867,1566,6367,9241M3.687
13/01/20200,60%0,4067,1566,7166,0867,8059M4.490
10/01/20200,62%0,4166,7566,1866,0267,1037M3.294
09/01/20200,56%0,3766,3465,9764,9766,3643M4.129
08/01/20200,05%0,0365,9765,9565,1066,1435M2.988
07/01/2020-1,51%-1,0165,9466,4765,3566,7642M3.879
06/01/2020-2,11%-1,4466,9568,2066,3168,2054M4.602
03/01/20200,84%0,5768,3967,6566,6568,3944M2.973
02/01/2020-0,25%-0,1767,8268,3067,3868,3028M2.450
30/12/2019-0,16%-0,1167,9968,4367,5268,4329M2.231
27/12/20190,28%0,1968,1067,8867,2068,3733M3.408
26/12/20192,32%1,5467,9166,3866,3268,3437M3.130
23/12/20192,19%1,4266,3764,9564,9466,3728M2.870
20/12/2019-0,08%-0,0564,9565,4463,9265,4449M4.562
19/12/20190,70%0,4565,0064,5064,1065,0656M4.888
18/12/20190,00%0,0064,5564,8963,6864,9768M5.091
17/12/2019-1,30%-0,8564,5565,9264,2365,9241M3.279
16/12/2019-0,17%-0,1165,4065,5265,1766,1046M3.901
13/12/2019-0,92%-0,6165,5166,1265,1366,1243M3.834
12/12/2019-4,99%-3,4766,1269,9965,6570,1288M7.244
11/12/20191,28%0,8869,5968,7768,5869,6754M4.169
10/12/2019-0,03%-0,0268,7168,6967,1368,7549M3.801
09/12/20191,13%0,7768,7367,9867,3068,8034M3.540
06/12/20190,18%0,1267,9667,8967,1368,4451M4.613
05/12/20190,01%0,0167,8468,0067,5068,3929M3.088
04/12/20190,03%0,0267,8368,0766,6768,3672M6.008
03/12/2019-0,28%-0,1967,8168,4467,1868,4435M3.478
02/12/2019-0,72%-0,4968,0068,8067,8668,9048M4.367
29/11/20190,87%0,5968,4968,0267,5368,6951M3.502
28/11/20191,54%1,0367,9066,9866,2668,1332M2.743
27/11/20191,39%0,9266,8765,9565,8466,9739M3.214
26/11/2019-0,83%-0,5565,9566,6963,6366,7164M5.154
25/11/20190,48%0,3266,5066,6465,8666,8135M2.887
22/11/20191,19%0,7866,1865,4064,7366,5646M3.795
21/11/20190,96%0,6265,4064,7864,4565,5946M4.049
19/11/2019-0,17%-0,1164,7865,2163,8365,6743M3.609
18/11/20190,68%0,4464,8964,9164,2565,7757M5.285
14/11/20190,53%0,3464,4564,1164,0465,0767M6.708
13/11/2019-0,68%-0,4464,1164,6163,5464,6340M4.101
12/11/2019-0,22%-0,1464,5564,8664,0364,9747M4.506
11/11/2019-1,52%-1,0064,6965,6964,5065,9953M4.768
08/11/2019-1,94%-1,3065,6966,9965,1266,9943M3.480
07/11/2019-0,37%-0,2566,9967,2466,4067,2437M2.841
06/11/20190,36%0,2467,2466,6365,9067,7948M4.481
05/11/2019-2,95%-2,0467,0067,0066,2667,5580M5.844
04/11/20190,06%0,0469,0469,2968,7569,4654M4.720
01/11/20192,24%1,5169,0068,0168,0169,3291M6.997
31/10/2019-1,03%-0,7067,4968,2167,1068,2653M3.926
30/10/20194,20%2,7568,1965,9865,2368,1958M5.600
29/10/20191,84%1,1865,4464,2363,8565,9175M6.158
28/10/2019-1,14%-0,7464,2664,8364,0865,3235M3.314
25/10/2019-2,91%-1,9565,0066,9565,0067,2142M3.095
24/10/20190,50%0,3366,9567,0065,7567,0026M2.722
23/10/20191,54%1,0166,6265,3964,6166,8448M3.743
22/10/2019-0,14%-0,0965,6165,7564,9966,4327M2.326
21/10/20191,08%0,7065,7065,0064,6565,9924M2.509
18/10/2019-0,38%-0,2565,0065,1464,6066,0770M3.924
17/10/20190,31%0,2065,2565,0063,9665,4926M2.580
16/10/20191,26%0,8165,0564,3963,1165,1628M2.828
15/10/2019-1,79%-1,1764,2465,4563,6366,1745M4.062
14/10/20190,25%0,1665,4165,2564,4465,4123M2.033
11/10/20191,95%1,2565,2564,3664,0265,3230M3.091
10/10/2019-1,14%-0,7464,0064,8763,9165,2426M2.803
09/10/20191,44%0,9264,7463,7563,7564,9649M4.534
08/10/20190,82%0,5263,8263,2163,1964,2032M3.126
07/10/2019-4,08%-2,6963,3065,6063,3065,6846M4.935
04/10/2019-0,92%-0,6165,9967,1565,5867,1738M3.233
03/10/20190,76%0,5066,6066,2465,4166,7734M3.134
02/10/2019-2,42%-1,6466,1067,1365,7567,1337M3.238
01/10/2019-0,37%-0,2567,7468,2366,0368,7742M3.826
30/09/20193,94%2,5867,9965,8765,5968,3764M4.022
27/09/20192,12%1,3665,4164,1164,1065,4144M2.778
26/09/2019-0,65%-0,4264,0564,7163,3265,1240M3.521
25/09/2019-1,75%-1,1564,4765,1063,3165,1060M4.050
24/09/2019-1,03%-0,6865,6266,8864,9366,8838M3.313
23/09/2019-1,43%-0,9666,3067,5066,0467,8320M1.903
20/09/2019-1,23%-0,8467,2668,5466,4268,5440M3.220
19/09/20190,69%0,4768,1067,8867,8768,7926M2.301
18/09/2019-0,24%-0,1667,6367,6267,2067,8633M2.404
17/09/20190,65%0,4467,7967,3566,6767,8827M2.717
16/09/2019-1,25%-0,8567,3568,2167,0068,2125M2.562
13/09/2019-2,15%-1,5068,2069,9867,7469,9818M1.718
12/09/20191,32%0,9169,7069,4968,4269,9025M1.609
11/09/20192,21%1,4968,7967,7167,1568,7935M3.007
10/09/2019-0,59%-0,4067,3067,6866,6267,9536M2.734
09/09/2019-2,37%-1,6467,7069,3467,6269,8542M3.680
06/09/2019-1,85%-1,3169,3471,0969,0371,0928M2.730
05/09/20190,97%0,6870,6570,2869,7270,6531M2.827
04/09/20190,32%0,2269,9770,2468,9870,7628M2.903
03/09/2019-0,33%-0,2369,7569,9868,6270,2434M2.901
02/09/20190,89%0,6269,9868,0268,0270,8029M2.412
30/08/20190,52%0,3669,3669,4069,0670,3473M5.347
29/08/20190,74%0,5169,0068,6567,6269,4967M4.272
28/08/2019-0,95%-0,6668,4968,9567,0268,9564M5.793
27/08/20190,00%0,0069,1569,6168,1569,8740M3.576
26/08/2019-4,25%-3,0769,1573,0068,6173,0056M4.843
23/08/2019-2,25%-1,6672,2273,3071,3973,4940M3.612
22/08/2019-0,15%-0,1173,8873,9973,0974,5233M2.476
21/08/20193,04%2,1873,9972,0071,1674,2030M2.625
20/08/20190,86%0,6171,8171,2569,8071,8128M2.793
19/08/20190,00%0,0071,2071,5070,6672,3638M3.387
16/08/20192,20%1,5371,2070,1169,0571,2041M3.547
15/08/2019-2,56%-1,8369,6772,0067,5972,4654M4.797
14/08/2019-0,94%-0,6871,5072,1370,7672,1357M4.871
13/08/20191,63%1,1672,1870,9370,8072,1836M3.095
12/08/20190,04%0,0371,0271,2069,6571,8864M3.213
09/08/20190,03%0,0270,9971,0069,6571,3249M3.872
08/08/20191,97%1,3770,9769,6069,6071,0164M4.008
07/08/20190,43%0,3069,6069,1268,2969,7051M3.688
06/08/2019-0,03%-0,0269,3069,0068,2669,4845M3.674
05/08/2019--69,3268,9268,0969,3826M2.348


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br