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
11/10/2024	-1,53%	-0,34	21,91	22,36	21,81	22,36	18M	3.991
10/10/2024	-0,22%	-0,05	22,25	22,56	22,15	22,56	22M	5.078
09/10/2024	-2,28%	-0,52	22,30	22,75	22,26	22,77	24M	4.685
08/10/2024	-0,09%	-0,02	22,82	22,83	22,54	23,01	19M	4.157
07/10/2024	0,04%	0,01	22,84	23,07	22,79	23,11	20M	4.582
04/10/2024	-1,64%	-0,38	22,83	23,32	22,81	23,32	20M	4.724
03/10/2024	-0,98%	-0,23	23,21	23,43	23,16	23,48	22M	4.212

02/10/2024	1,25%	0,29	23,44	23,20	23,20	23,86	28M	5.177
01/10/2024	0,48%	0,11	23,15	23,06	23,04	23,56	22M	5.478
30/09/2024	1,63%	0,37	23,04	22,67	22,46	23,31	32M	5.708
27/09/2024	-4,67%	-1,11	22,67	23,80	22,62	23,97	57M	9.636
26/09/2024	-0,96%	-0,23	23,78	24,11	23,66	24,13	24M	4.549
25/09/2024	-1,03%	-0,25	24,01	24,26	23,88	24,44	29M	4.968
24/09/2024	-1,18%	-0,29	24,26	24,75	24,15	24,80	36M	5.743
23/09/2024	-1,37%	-0,34	24,55	24,98	24,49	24,98	32M	5.123
20/09/2024	-0,92%	-0,23	24,89	25,13	24,84	25,33	70M	5.626
19/09/2024	-1,91%	-0,49	25,12	25,61	25,07	25,61	26M	4.733
18/09/2024	-1,27%	-0,33	25,61	25,43	25,23	25,82	21M	3.716
17/09/2024	-0,69%	-0,18	25,94	26,26	25,84	26,35	22M	3.857
16/09/2024	2,67%	0,68	26,12	25,69	25,69	26,42	60M	6.179
13/09/2024	1,84%	0,46	25,44	25,14	25,11	25,77	131M	4.937
12/09/2024	0,40%	0,10	24,98	24,88	24,68	25,10	19M	3.365
11/09/2024	-2,01%	-0,51	24,88	25,47	24,80	25,79	27M	4.984
10/09/2024	1,76%	0,44	25,39	25,07	24,96	25,92	43M	5.992
09/09/2024	0,60%	0,15	24,95	24,96	24,55	25,17	26M	5.279
06/09/2024	-0,24%	-0,06	24,80	24,86	24,76	25,18	26M	5.485
05/09/2024	1,89%	0,46	24,86	24,42	24,36	25,13	43M	6.174
04/09/2024	1,50%	0,36	24,40	24,04	23,98	24,62	27M	6.347
03/09/2024	1,39%	0,33	24,04	23,61	23,60	24,16	25M	5.694
02/09/2024	-0,04%	-0,01	23,71	23,22	23,07	23,71	29M	6.295
30/08/2024	0,72%	0,17	23,72	23,52	23,26	23,72	39M	5.569
29/08/2024	0,51%	0,12	23,55	23,53	23,16	23,55	15M	3.262
28/08/2024	1,03%	0,24	23,43	23,19	23,02	23,55	16M	3.546
27/08/2024	-0,98%	-0,23	23,19	23,30	23,04	23,34	19M	3.808
26/08/2024	-0,47%	-0,11	23,42	23,55	23,06	23,66	25M	5.804
23/08/2024	1,12%	0,26	23,53	23,27	23,22	23,59	15M	3.333
22/08/2024	0,61%	0,14	23,27	23,15	23,00	23,46	23M	4.925
21/08/2024	-0,04%	-0,01	23,13	23,15	23,01	23,31	19M	3.271
20/08/2024	0,00%	0,00	23,14	23,23	23,11	23,48	26M	5.866
19/08/2024	0,74%	0,17	23,14	22,99	22,68	23,36	25M	6.356
16/08/2024	3,94%	0,87	22,97	22,29	22,03	22,99	42M	7.965
15/08/2024	-4,74%	-1,10	22,10	22,40	21,77	22,47	61M	11.150
14/08/2024	1,00%	0,23	23,20	22,96	22,90	23,32	26M	5.254
13/08/2024	2,73%	0,61	22,97	22,50	22,39	22,97	37M	7.425
12/08/2024	-0,09%	-0,02	22,36	22,41	22,07	22,43	15M	3.325
09/08/2024	3,28%	0,71	22,38	21,68	21,68	22,49	28M	5.597
08/08/2024	-0,60%	-0,13	21,67	21,70	21,52	22,00	12M	2.215
07/08/2024	1,54%	0,33	21,80	21,50	21,50	21,89	22M	3.978
06/08/2024	2,29%	0,48	21,47	20,91	20,89	21,54	48M	7.250
05/08/2024	-0,10%	-0,02	20,99	20,59	20,46	21,12	49M	5.836
02/08/2024	2,74%	0,56	21,01	20,58	20,57	21,19	55M	11.646
01/08/2024	-6,92%	-1,52	20,45	21,68	20,42	21,71	167M	13.665
31/07/2024	-0,68%	-0,15	21,97	22,19	20,91	22,66	78M	11.248
30/07/2024	0,14%	0,03	22,12	22,07	21,91	22,19	16M	3.852
29/07/2024	1,28%	0,28	22,09	22,09	21,69	22,27	20M	4.868
26/07/2024	-0,05%	-0,01	21,81	21,82	21,64	22,04	23M	5.369
25/07/2024	0,37%	0,08	21,82	21,70	21,50	22,20	27M	5.013
24/07/2024	-1,54%	-0,34	21,74	22,05	21,74	22,26	27M	4.940
23/07/2024	3,66%	0,78	22,08	21,28	21,16	22,14	34M	6.398
22/07/2024	4,82%	0,98	21,30	20,38	20,38	21,45	48M	8.365
19/07/2024	-0,10%	-0,02	20,32	20,39	20,21	20,59	54M	4.124
18/07/2024	-1,31%	-0,27	20,34	20,67	20,20	20,67	26M	5.616
17/07/2024	0,24%	0,05	20,61	20,64	20,53	20,72	14M	3.347
16/07/2024	0,98%	0,20	20,56	20,39	20,28	20,57	48M	3.522
15/07/2024	-1,45%	-0,30	20,36	20,72	20,24	20,72	21M	4.520
12/07/2024	0,29%	0,06	20,66	20,68	20,54	20,72	13M	2.631
11/07/2024	-0,72%	-0,15	20,60	20,62	20,55	20,88	21M	4.246
10/07/2024	0,29%	0,06	20,75	20,70	20,59	20,97	13M	3.125
09/07/2024	-1,00%	-0,21	20,69	20,99	20,63	21,01	12M	2.850
08/07/2024	1,01%	0,21	20,90	20,74	20,56	21,00	17M	3.879
05/07/2024	1,57%	0,32	20,69	20,41	20,41	20,79	16M	3.502
04/07/2024	0,59%	0,12	20,37	20,34	20,34	20,88	21M	5.675
03/07/2024	1,00%	0,20	20,25	20,11	20,10	20,42	22M	4.821
02/07/2024	0,70%	0,14	20,05	19,91	19,88	20,20	42M	7.066
01/07/2024	-4,69%	-0,98	19,91	20,75	19,88	20,77	116M	9.878
28/06/2024	0,58%	0,12	20,89	20,77	20,56	20,98	19M	3.621
27/06/2024	0,14%	0,03	20,77	20,80	20,52	20,89	17M	3.209
26/06/2024	-3,85%	-0,83	20,74	21,22	20,64	21,22	24M	5.218
25/06/2024	0,56%	0,12	21,57	21,55	21,40	21,73	29M	5.148
24/06/2024	3,87%	0,80	21,45	20,72	20,68	21,62	28M	4.530
21/06/2024	3,82%	0,76	20,65	20,03	20,00	20,65	104M	5.489
20/06/2024	0,86%	0,17	19,89	19,79	19,69	20,01	20M	3.243
19/06/2024	0,51%	0,10	19,72	19,67	19,36	19,76	12M	2.498
18/06/2024	-1,06%	-0,21	19,62	19,84	19,49	19,87	16M	3.142
17/06/2024	1,12%	0,22	19,83	19,61	19,54	19,98	19M	3.314
14/06/2024	0,20%	0,04	19,61	19,65	19,47	19,74	10M	2.202
13/06/2024	1,35%	0,26	19,57	19,36	19,31	19,70	10M	2.176
12/06/2024	-0,72%	-0,14	19,31	19,66	19,30	19,78	21M	4.134
11/06/2024	-1,27%	-0,25	19,45	19,75	19,45	19,85	24M	4.632
10/06/2024	-0,10%	-0,02	19,70	19,73	19,43	19,75	22M	4.634
07/06/2024	-0,50%	-0,10	19,72	19,82	19,60	20,02	26M	5.563
06/06/2024	-2,27%	-0,46	19,82	20,46	19,80	20,46	34M	6.984
05/06/2024	-0,54%	-0,11	20,28	20,41	20,10	20,57	22M	4.914
04/06/2024	0,99%	0,20	20,39	20,19	20,07	20,39	40M	6.384
03/06/2024	0,20%	0,04	20,19	20,16	20,05	20,33	26M	7.522
31/05/2024	-0,25%	-0,05	20,15	20,20	19,98	20,30	28M	4.276
29/05/2024	-0,44%	-0,09	20,20	20,29	20,11	20,38	15M	3.687
28/05/2024	-1,55%	-0,32	20,29	20,66	20,10	20,81	21M	4.443
27/05/2024	0,73%	0,15	20,61	20,50	20,31	20,67	15M	3.932
24/05/2024	-0,53%	-0,11	20,46	20,57	20,46	20,68	12M	2.750
23/05/2024	-0,39%	-0,08	20,57	20,76	20,33	20,76	12M	2.919
22/05/2024	-1,53%	-0,32	20,65	21,00	20,53	21,07	16M	3.233
21/05/2024	0,96%	0,20	20,97	20,83	20,69	21,10	21M	4.268
20/05/2024	1,42%	0,29	20,77	20,54	20,54	20,94	21M	3.782
17/05/2024	-0,63%	-0,13	20,48	20,70	20,48	20,80	17M	3.029
16/05/2024	-1,25%	-0,26	20,61	20,97	20,43	21,09	29M	5.642
15/05/2024	1,16%	0,24	20,87	20,53	20,38	20,88	21M	4.290
14/05/2024	3,15%	0,63	20,63	20,10	20,08	20,63	40M	7.154
13/05/2024	2,04%	0,40	20,00	19,68	19,60	20,03	29M	5.532
10/05/2024	1,40%	0,27	19,60	19,39	19,16	19,62	26M	5.580
09/05/2024	-1,98%	-0,39	19,33	19,70	19,14	19,70	31M	7.347
08/05/2024	1,28%	0,25	19,72	19,50	19,34	19,80	27M	6.325
07/05/2024	-1,96%	-0,39	19,47	19,91	19,27	20,03	38M	7.882
06/05/2024	2,48%	0,48	19,86	19,38	19,20	20,15	36M	7.496
03/05/2024	-1,07%	-0,21	19,38	19,77	19,32	19,84	37M	6.437
02/05/2024	0,05%	0,01	19,59	19,65	19,02	19,78	68M	12.620
30/04/2024	-5,68%	-1,18	19,58	20,59	19,47	20,71	83M	14.797
29/04/2024	-3,76%	-0,81	20,76	20,85	20,48	20,98	21M	3.541
26/04/2024	1,51%	0,32	21,57	21,36	21,36	21,83	21M	3.513
25/04/2024	-1,25%	-0,27	21,25	21,53	21,10	21,69	23M	4.822
24/04/2024	0,14%	0,03	21,52	21,60	21,33	21,75	29M	6.015
23/04/2024	-0,28%	-0,06	21,49	21,55	21,26	21,55	22M	4.677
22/04/2024	0,09%	0,02	21,55	21,59	21,21	21,65	27M	6.447
19/04/2024	2,67%	0,56	21,53	21,02	20,77	21,53	76M	6.611
18/04/2024	-1,22%	-0,26	20,97	21,24	20,82	21,29	35M	7.889
17/04/2024	1,68%	0,35	21,23	21,00	20,99	21,54	35M	7.781
16/04/2024	-2,06%	-0,44	20,88	21,22	20,75	21,24	34M	8.243
15/04/2024	1,04%	0,22	21,32	21,16	20,96	21,36	23M	6.161
12/04/2024	-4,05%	-0,89	21,10	22,00	21,01	22,04	26M	5.203
11/04/2024	1,10%	0,24	21,99	21,80	21,44	22,10	25M	4.035
10/04/2024	0,05%	0,01	21,75	21,74	21,38	21,96	36M	5.640
09/04/2024	1,73%	0,37	21,74	21,44	21,44	21,83	24M	4.837
08/04/2024	0,94%	0,20	21,37	21,21	21,21	21,68	30M	5.870
05/04/2024	-	-	21,17	21,30	20,96	21,30	18M	3.467

Date,Open,High,Low,Close,Volume
11-Oct-24,22.36,22.36,21.81,21.91,18081169
10-Oct-24,22.56,22.56,22.15,22.25,21869108
09-Oct-24,22.75,22.77,22.26,22.30,24184148
08-Oct-24,22.83,23.01,22.54,22.82,18607695
07-Oct-24,23.07,23.11,22.79,22.84,20467461
04-Oct-24,23.32,23.32,22.81,22.83,20226186
03-Oct-24,23.43,23.48,23.16,23.21,21681614
02-Oct-24,23.20,23.86,23.20,23.44,27700824
01-Oct-24,23.06,23.56,23.04,23.15,21757011
30-Sep-24,22.67,23.31,22.46,23.04,32149991
27-Sep-24,23.80,23.97,22.62,22.67,57148348
26-Sep-24,24.11,24.13,23.66,23.78,24478140
25-Sep-24,24.26,24.44,23.88,24.01,28652887
24-Sep-24,24.75,24.80,24.15,24.26,36294708
23-Sep-24,24.98,24.98,24.49,24.55,31746435
20-Sep-24,25.13,25.33,24.84,24.89,70419844
19-Sep-24,25.61,25.61,25.07,25.12,25798277
18-Sep-24,25.43,25.82,25.23,25.61,20594059
17-Sep-24,26.26,26.35,25.84,25.94,21880902
16-Sep-24,25.69,26.42,25.69,26.12,59991635
13-Sep-24,25.14,25.77,25.11,25.44,130837581
12-Sep-24,24.88,25.10,24.68,24.98,18877634
11-Sep-24,25.47,25.79,24.80,24.88,27475810
10-Sep-24,25.07,25.92,24.96,25.39,42850103
09-Sep-24,24.96,25.17,24.55,24.95,26266317
06-Sep-24,24.86,25.18,24.76,24.80,26067868
05-Sep-24,24.42,25.13,24.36,24.86,42523113
04-Sep-24,24.04,24.62,23.98,24.40,27322361
03-Sep-24,23.61,24.16,23.60,24.04,25155306
02-Sep-24,23.22,23.71,23.07,23.71,28944086
30-Aug-24,23.52,23.72,23.26,23.72,39209270
29-Aug-24,23.53,23.55,23.16,23.55,15378257
28-Aug-24,23.19,23.55,23.02,23.43,16105439
27-Aug-24,23.30,23.34,23.04,23.19,18501860
26-Aug-24,23.55,23.66,23.06,23.42,25476501
23-Aug-24,23.27,23.59,23.22,23.53,14704590
22-Aug-24,23.15,23.46,23.00,23.27,23081106
21-Aug-24,23.15,23.31,23.01,23.13,18657658
20-Aug-24,23.23,23.48,23.11,23.14,25869046
19-Aug-24,22.99,23.36,22.68,23.14,24523952
16-Aug-24,22.29,22.99,22.03,22.97,42471294
15-Aug-24,22.40,22.47,21.77,22.10,60786473
14-Aug-24,22.96,23.32,22.90,23.20,25698989
13-Aug-24,22.50,22.97,22.39,22.97,36976926
12-Aug-24,22.41,22.43,22.07,22.36,15440781
09-Aug-24,21.68,22.49,21.68,22.38,27617958
08-Aug-24,21.70,22.00,21.52,21.67,12191470
07-Aug-24,21.50,21.89,21.50,21.80,22098208
06-Aug-24,20.91,21.54,20.89,21.47,47945120
05-Aug-24,20.59,21.12,20.46,20.99,48824753
02-Aug-24,20.58,21.19,20.57,21.01,54882445
01-Aug-24,21.68,21.71,20.42,20.45,166886538
31-Jul-24,22.19,22.66,20.91,21.97,78389657
30-Jul-24,22.07,22.19,21.91,22.12,15872132
29-Jul-24,22.09,22.27,21.69,22.09,19941914
26-Jul-24,21.82,22.04,21.64,21.81,22935350
25-Jul-24,21.70,22.20,21.50,21.82,26862663
24-Jul-24,22.05,22.26,21.74,21.74,27429170
23-Jul-24,21.28,22.14,21.16,22.08,34277612
22-Jul-24,20.38,21.45,20.38,21.30,47572140
19-Jul-24,20.39,20.59,20.21,20.32,54181396
18-Jul-24,20.67,20.67,20.20,20.34,25816776
17-Jul-24,20.64,20.72,20.53,20.61,14233146
16-Jul-24,20.39,20.57,20.28,20.56,48294115
15-Jul-24,20.72,20.72,20.24,20.36,20798541
12-Jul-24,20.68,20.72,20.54,20.66,13228279
11-Jul-24,20.62,20.88,20.55,20.60,20540696
10-Jul-24,20.70,20.97,20.59,20.75,13312077
09-Jul-24,20.99,21.01,20.63,20.69,12236887
08-Jul-24,20.74,21.00,20.56,20.90,17061749
05-Jul-24,20.41,20.79,20.41,20.69,16016694
04-Jul-24,20.34,20.88,20.34,20.37,20606433
03-Jul-24,20.11,20.42,20.10,20.25,21796535
02-Jul-24,19.91,20.20,19.88,20.05,41783065
01-Jul-24,20.75,20.77,19.88,19.91,116333635
28-Jun-24,20.77,20.98,20.56,20.89,19334949
27-Jun-24,20.80,20.89,20.52,20.77,17240883
26-Jun-24,21.22,21.22,20.64,20.74,23561082
25-Jun-24,21.55,21.73,21.40,21.57,29024309
24-Jun-24,20.72,21.62,20.68,21.45,28150713
21-Jun-24,20.03,20.65,20.00,20.65,103884893
20-Jun-24,19.79,20.01,19.69,19.89,19994900
19-Jun-24,19.67,19.76,19.36,19.72,11874797
18-Jun-24,19.84,19.87,19.49,19.62,15520292
17-Jun-24,19.61,19.98,19.54,19.83,19213707
14-Jun-24,19.65,19.74,19.47,19.61,10022193
13-Jun-24,19.36,19.70,19.31,19.57,10262584
12-Jun-24,19.66,19.78,19.30,19.31,21345825
11-Jun-24,19.75,19.85,19.45,19.45,24064500
10-Jun-24,19.73,19.75,19.43,19.70,21651316
07-Jun-24,19.82,20.02,19.60,19.72,26243980
06-Jun-24,20.46,20.46,19.80,19.82,34260550
05-Jun-24,20.41,20.57,20.10,20.28,22019528
04-Jun-24,20.19,20.39,20.07,20.39,40497555
03-Jun-24,20.16,20.33,20.05,20.19,25701998
31-May-24,20.20,20.30,19.98,20.15,27972315
29-May-24,20.29,20.38,20.11,20.20,15470373
28-May-24,20.66,20.81,20.10,20.29,20861449
27-May-24,20.50,20.67,20.31,20.61,14585090
24-May-24,20.57,20.68,20.46,20.46,12447685
23-May-24,20.76,20.76,20.33,20.57,11670912
22-May-24,21.00,21.07,20.53,20.65,15635410
21-May-24,20.83,21.10,20.69,20.97,21221769
20-May-24,20.54,20.94,20.54,20.77,20843434
17-May-24,20.70,20.80,20.48,20.48,17275879
16-May-24,20.97,21.09,20.43,20.61,29125271
15-May-24,20.53,20.88,20.38,20.87,21384531
14-May-24,20.10,20.63,20.08,20.63,39723026
13-May-24,19.68,20.03,19.60,20.00,28691377
10-May-24,19.39,19.62,19.16,19.60,25709566
09-May-24,19.70,19.70,19.14,19.33,31105248
08-May-24,19.50,19.80,19.34,19.72,26643520
07-May-24,19.91,20.03,19.27,19.47,37552207
06-May-24,19.38,20.15,19.20,19.86,36056556
03-May-24,19.77,19.84,19.32,19.38,37485265
02-May-24,19.65,19.78,19.02,19.59,67993818
30-Apr-24,20.59,20.71,19.47,19.58,83044465
29-Apr-24,20.85,20.98,20.48,20.76,20976302
26-Apr-24,21.36,21.83,21.36,21.57,20801441
25-Apr-24,21.53,21.69,21.10,21.25,23159168
24-Apr-24,21.60,21.75,21.33,21.52,28834358
23-Apr-24,21.55,21.55,21.26,21.49,21887265
22-Apr-24,21.59,21.65,21.21,21.55,26708212
19-Apr-24,21.02,21.53,20.77,21.53,76440826
18-Apr-24,21.24,21.29,20.82,20.97,34581186
17-Apr-24,21.00,21.54,20.99,21.23,35019938
16-Apr-24,21.22,21.24,20.75,20.88,33801505
15-Apr-24,21.16,21.36,20.96,21.32,23433283
12-Apr-24,22.00,22.04,21.01,21.10,26440394
11-Apr-24,21.80,22.10,21.44,21.99,24617004
10-Apr-24,21.74,21.96,21.38,21.75,35587933
09-Apr-24,21.44,21.83,21.44,21.74,24353502
08-Apr-24,21.21,21.68,21.21,21.37,30218353
05-Apr-24,21.30,21.30,20.96,21.17,18149511

*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