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
27/09/2021	-3,74%	-0,56	14,42	14,56	14,33	14,74	35M	9.527
24/09/2021	0,40%	0,06	14,98	14,94	14,75	15,07	35M	8.937
23/09/2021	0,40%	0,06	14,92	14,92	14,73	14,96	33M	6.744
22/09/2021	1,36%	0,20	14,86	14,85	14,72	15,05	36M	9.350
21/09/2021	2,59%	0,37	14,66	14,44	14,33	14,77	33M	7.177
20/09/2021	-1,92%	-0,28	14,29	14,32	14,12	14,51	27M	6.728
17/09/2021	0,97%	0,14	14,57	14,38	14,16	14,57	37M	6.721
16/09/2021	0,00%	0,00	14,43	14,35	14,25	14,48	23M	7.147
15/09/2021	0,21%	0,03	14,43	14,40	14,18	14,53	32M	8.880
14/09/2021	-0,76%	-0,11	14,40	14,62	14,31	14,67	25M	6.377
13/09/2021	2,98%	0,42	14,51	14,30	14,15	14,60	28M	9.301

10/09/2021	1,00%	0,14	14,09	14,10	13,96	14,30	25M	6.973
09/09/2021	1,45%	0,20	13,95	13,75	13,61	14,13	35M	12.251
08/09/2021	-3,17%	-0,45	13,75	14,22	13,68	14,28	27M	7.798
06/09/2021	1,79%	0,25	14,20	14,00	13,96	14,40	15M	4.041
03/09/2021	-1,69%	-0,24	13,95	14,26	13,95	14,27	32M	5.410
02/09/2021	-0,98%	-0,14	14,19	14,34	14,05	14,44	30M	9.489
01/09/2021	2,65%	0,37	14,33	14,01	13,97	14,46	27M	6.181
31/08/2021	-0,64%	-0,09	13,96	14,04	13,85	14,16	24M	7.168
30/08/2021	-0,71%	-0,10	14,05	14,15	13,95	14,16	15M	4.721
27/08/2021	0,14%	0,02	14,15	14,25	14,02	14,25	21M	6.299
26/08/2021	-1,05%	-0,15	14,13	14,31	14,07	14,50	36M	10.290
25/08/2021	1,78%	0,25	14,28	14,03	13,96	14,30	19M	5.190
24/08/2021	0,43%	0,06	14,03	14,09	13,91	14,16	23M	7.617
23/08/2021	-1,62%	-0,23	13,97	14,21	13,83	14,29	19M	5.570
20/08/2021	3,20%	0,44	14,20	13,68	13,67	14,30	33M	10.349
19/08/2021	3,46%	0,46	13,76	13,20	13,13	13,85	28M	9.337
18/08/2021	-1,99%	-0,27	13,30	13,60	13,23	13,60	27M	8.957
17/08/2021	-1,17%	-0,16	13,57	13,71	13,33	13,85	33M	10.991
16/08/2021	0,73%	0,10	13,73	13,63	13,54	13,79	27M	8.824
13/08/2021	2,17%	0,29	13,63	13,41	13,37	13,73	26M	9.127
12/08/2021	-1,48%	-0,20	13,34	13,60	13,34	13,65	29M	8.319
11/08/2021	-0,66%	-0,09	13,54	13,67	13,38	13,73	23M	7.102
10/08/2021	-1,66%	-0,23	13,63	13,86	13,54	13,99	29M	8.438
09/08/2021	0,29%	0,04	13,86	13,79	13,75	13,97	16M	4.695
06/08/2021	-0,58%	-0,08	13,82	13,91	13,68	13,96	24M	8.021
05/08/2021	-2,80%	-0,40	13,90	14,37	13,88	14,49	27M	8.414
04/08/2021	1,92%	0,27	14,30	14,03	13,95	14,35	38M	10.192
03/08/2021	0,72%	0,10	14,03	14,08	13,77	14,09	24M	6.751
02/08/2021	0,51%	0,07	13,93	13,99	13,87	14,14	22M	6.507
30/07/2021	-1,28%	-0,18	13,86	13,97	13,77	14,08	22M	6.047
29/07/2021	-0,50%	-0,07	14,04	14,15	13,95	14,29	20M	4.058
28/07/2021	0,86%	0,12	14,11	14,06	13,99	14,14	14M	4.330
27/07/2021	-0,43%	-0,06	13,99	14,05	13,91	14,07	14M	4.978
26/07/2021	-0,43%	-0,06	14,05	14,13	14,03	14,17	16M	4.235
23/07/2021	-0,21%	-0,03	14,11	14,18	13,97	14,22	15M	3.568
22/07/2021	0,86%	0,12	14,14	14,02	13,99	14,24	16M	4.422
21/07/2021	-1,13%	-0,16	14,02	14,20	13,94	14,23	19M	6.113
20/07/2021	-0,28%	-0,04	14,18	14,40	14,04	14,40	26M	5.723
19/07/2021	-1,25%	-0,18	14,22	14,36	14,09	14,42	40M	9.227
16/07/2021	-1,03%	-0,15	14,40	14,60	14,40	14,71	25M	7.928
15/07/2021	-2,02%	-0,30	14,55	14,88	14,54	14,91	24M	6.758
14/07/2021	1,50%	0,22	14,85	14,71	14,70	14,95	19M	4.103
13/07/2021	-1,42%	-0,21	14,63	14,81	14,61	14,87	20M	4.190
12/07/2021	3,27%	0,47	14,84	14,47	14,44	14,90	39M	8.659
08/07/2021	-1,71%	-0,25	14,37	14,50	14,30	14,62	32M	8.429
07/07/2021	0,83%	0,12	14,62	14,60	14,30	14,71	35M	7.356
06/07/2021	-2,36%	-0,35	14,50	14,85	14,47	14,89	31M	6.428
05/07/2021	-1,00%	-0,15	14,85	15,00	14,80	15,06	19M	4.066
02/07/2021	0,60%	0,09	15,00	14,90	14,75	15,00	30M	7.316
01/07/2021	-3,74%	-0,58	14,91	15,38	14,67	15,46	93M	14.101
30/06/2021	-1,71%	-0,27	15,49	15,71	15,36	15,80	41M	8.660
29/06/2021	-1,38%	-0,22	15,76	15,95	15,61	15,96	27M	6.915
28/06/2021	-0,44%	-0,07	15,98	16,04	15,90	16,06	21M	5.581
25/06/2021	-1,05%	-0,17	16,05	16,23	15,84	16,31	34M	6.046
24/06/2021	-1,64%	-0,27	16,22	16,58	16,10	16,58	40M	7.861
23/06/2021	-0,66%	-0,11	16,49	16,53	16,43	16,63	18M	4.885
22/06/2021	-0,90%	-0,15	16,60	16,76	16,41	16,80	29M	6.530
21/06/2021	-0,53%	-0,09	16,75	16,86	16,67	17,03	26M	5.924
18/06/2021	-0,24%	-0,04	16,84	16,95	16,84	17,04	36M	8.231
17/06/2021	-1,57%	-0,27	16,88	17,20	16,80	17,20	32M	8.868
16/06/2021	-0,58%	-0,10	17,15	17,25	17,06	17,39	16M	4.623
15/06/2021	-0,92%	-0,16	17,25	17,44	17,03	17,44	32M	6.932
14/06/2021	0,64%	0,11	17,41	17,39	17,24	17,52	24M	6.413
11/06/2021	0,17%	0,03	17,30	17,25	17,03	17,36	17M	4.589
10/06/2021	-0,86%	-0,15	17,27	17,45	17,09	17,57	31M	6.619
09/06/2021	-0,97%	-0,17	17,42	17,59	17,34	17,60	19M	6.207
08/06/2021	-1,18%	-0,21	17,59	17,80	17,45	17,81	23M	6.306
07/06/2021	-0,06%	-0,01	17,80	17,78	17,68	17,99	23M	5.337
04/06/2021	-0,06%	-0,01	17,81	17,79	17,56	17,94	27M	7.485
02/06/2021	2,06%	0,36	17,82	17,50	17,35	17,82	28M	7.267
01/06/2021	-0,51%	-0,09	17,46	17,55	17,35	17,69	44M	12.414
31/05/2021	2,39%	0,41	17,55	17,14	17,14	17,55	21M	5.326
28/05/2021	-0,75%	-0,13	17,14	17,27	17,02	17,31	21M	5.753
27/05/2021	-1,37%	-0,24	17,27	17,57	16,90	17,60	46M	8.170
26/05/2021	-2,18%	-0,39	17,51	17,93	17,40	18,02	40M	7.921
25/05/2021	-0,22%	-0,04	17,90	18,04	17,80	18,04	19M	5.891
24/05/2021	2,46%	0,43	17,94	17,53	17,50	18,09	33M	6.970
21/05/2021	0,06%	0,01	17,51	17,50	17,38	17,58	8M	2.213
20/05/2021	-0,17%	-0,03	17,50	17,59	17,41	17,60	11M	3.131
19/05/2021	0,06%	0,01	17,53	17,41	17,38	17,66	12M	3.097
18/05/2021	0,46%	0,08	17,52	17,44	17,23	17,68	18M	3.765
17/05/2021	-0,91%	-0,16	17,44	17,64	17,33	17,65	17M	4.010
14/05/2021	2,09%	0,36	17,60	17,36	17,36	17,74	29M	9.178
13/05/2021	3,42%	0,57	17,24	16,69	16,69	17,28	36M	13.425
12/05/2021	-1,42%	-0,24	16,67	16,82	16,52	17,00	24M	6.394
11/05/2021	-1,23%	-0,21	16,91	17,01	16,68	17,29	36M	7.800
10/05/2021	-0,70%	-0,12	17,12	17,31	16,95	17,55	27M	5.894
07/05/2021	0,76%	0,13	17,24	17,20	17,02	17,38	27M	6.310
06/05/2021	-0,35%	-0,06	17,11	17,17	16,98	17,50	42M	9.563
05/05/2021	-1,60%	-0,28	17,17	17,60	16,85	17,71	81M	16.175
04/05/2021	-2,62%	-0,47	17,45	17,88	17,39	17,90	45M	9.454
03/05/2021	6,60%	1,11	17,92	17,23	16,92	18,10	130M	24.586
30/04/2021	-1,87%	-0,32	16,81	17,08	16,81	17,30	70M	13.051
29/04/2021	2,15%	0,36	17,13	16,83	16,68	17,45	59M	11.567
28/04/2021	3,07%	0,50	16,77	16,32	16,30	16,84	55M	9.110
27/04/2021	-0,61%	-0,10	16,27	16,37	16,14	16,41	24M	5.587
26/04/2021	-0,24%	-0,04	16,37	16,51	16,22	16,62	17M	5.274
23/04/2021	-0,49%	-0,08	16,41	16,60	16,21	16,60	26M	7.195
22/04/2021	-1,43%	-0,24	16,49	16,82	16,43	16,92	45M	10.969
20/04/2021	4,43%	0,71	16,73	16,02	15,96	16,85	74M	13.841
19/04/2021	-0,68%	-0,11	16,02	16,13	15,89	16,19	29M	6.919
16/04/2021	2,61%	0,41	16,13	15,71	15,68	16,18	58M	13.168
15/04/2021	2,14%	0,33	15,72	15,43	15,39	15,77	34M	7.634
14/04/2021	-0,58%	-0,09	15,39	15,52	15,13	15,52	36M	7.606
13/04/2021	-0,19%	-0,03	15,48	15,55	15,34	15,59	24M	6.248
12/04/2021	0,91%	0,14	15,51	15,39	15,34	15,64	41M	6.863
09/04/2021	0,33%	0,05	15,37	15,33	15,29	15,55	39M	8.080
08/04/2021	1,52%	0,23	15,32	15,08	15,05	15,44	37M	7.004
07/04/2021	-0,13%	-0,02	15,09	15,22	15,03	15,29	35M	9.626
06/04/2021	1,07%	0,16	15,11	14,99	14,94	15,21	23M	5.783
05/04/2021	-1,39%	-0,21	14,95	15,30	14,92	15,36	23M	6.432
01/04/2021	0,40%	0,06	15,16	15,22	15,02	15,30	34M	6.413
31/03/2021	0,60%	0,09	15,10	15,01	14,88	15,21	36M	6.785
30/03/2021	2,18%	0,32	15,01	14,66	14,62	15,05	30M	7.929
29/03/2021	-0,54%	-0,08	14,69	14,69	14,57	14,85	18M	5.658
26/03/2021	-0,34%	-0,05	14,77	14,86	14,50	14,95	23M	5.749
25/03/2021	-0,54%	-0,08	14,82	14,75	14,46	15,05	34M	11.012
24/03/2021	-2,36%	-0,36	14,90	15,33	14,85	15,33	26M	6.685
23/03/2021	1,06%	0,16	15,26	15,06	15,00	15,58	52M	12.707
22/03/2021	-0,46%	-0,07	15,10	15,13	14,96	15,29	34M	8.324
19/03/2021	4,84%	0,70	15,17	14,47	14,44	15,25	52M	12.949
18/03/2021	-0,82%	-0,12	14,47	14,63	14,37	14,85	61M	11.263
17/03/2021	-	-	14,59	14,42	14,11	14,59	37M	9.697

Date,Open,High,Low,Close,Volume
27-Sep-21,14.56,14.74,14.33,14.42,34873805
24-Sep-21,14.94,15.07,14.75,14.98,35352171
23-Sep-21,14.92,14.96,14.73,14.92,32830304
22-Sep-21,14.85,15.05,14.72,14.86,36288283
21-Sep-21,14.44,14.77,14.33,14.66,33302929
20-Sep-21,14.32,14.51,14.12,14.29,26901024
17-Sep-21,14.38,14.57,14.16,14.57,36793449
16-Sep-21,14.35,14.48,14.25,14.43,22702010
15-Sep-21,14.40,14.53,14.18,14.43,32293908
14-Sep-21,14.62,14.67,14.31,14.40,24701068
13-Sep-21,14.30,14.60,14.15,14.51,27534561
10-Sep-21,14.10,14.30,13.96,14.09,25084039
09-Sep-21,13.75,14.13,13.61,13.95,35381081
08-Sep-21,14.22,14.28,13.68,13.75,27046705
06-Sep-21,14.00,14.40,13.96,14.20,15260187
03-Sep-21,14.26,14.27,13.95,13.95,32170404
02-Sep-21,14.34,14.44,14.05,14.19,30453089
01-Sep-21,14.01,14.46,13.97,14.33,26530377
31-Aug-21,14.04,14.16,13.85,13.96,24386498
30-Aug-21,14.15,14.16,13.95,14.05,14904284
27-Aug-21,14.25,14.25,14.02,14.15,21467531
26-Aug-21,14.31,14.50,14.07,14.13,35698701
25-Aug-21,14.03,14.30,13.96,14.28,18971490
24-Aug-21,14.09,14.16,13.91,14.03,22658796
23-Aug-21,14.21,14.29,13.83,13.97,18509327
20-Aug-21,13.68,14.30,13.67,14.20,33029112
19-Aug-21,13.20,13.85,13.13,13.76,27746895
18-Aug-21,13.60,13.60,13.23,13.30,27461713
17-Aug-21,13.71,13.85,13.33,13.57,33154732
16-Aug-21,13.63,13.79,13.54,13.73,26547516
13-Aug-21,13.41,13.73,13.37,13.63,25914635
12-Aug-21,13.60,13.65,13.34,13.34,28526375
11-Aug-21,13.67,13.73,13.38,13.54,22689473
10-Aug-21,13.86,13.99,13.54,13.63,28650261
09-Aug-21,13.79,13.97,13.75,13.86,15804574
06-Aug-21,13.91,13.96,13.68,13.82,23557056
05-Aug-21,14.37,14.49,13.88,13.90,27470353
04-Aug-21,14.03,14.35,13.95,14.30,38074554
03-Aug-21,14.08,14.09,13.77,14.03,23661087
02-Aug-21,13.99,14.14,13.87,13.93,22114168
30-Jul-21,13.97,14.08,13.77,13.86,21794305
29-Jul-21,14.15,14.29,13.95,14.04,19981615
28-Jul-21,14.06,14.14,13.99,14.11,13533549
27-Jul-21,14.05,14.07,13.91,13.99,14201975
26-Jul-21,14.13,14.17,14.03,14.05,15834329
23-Jul-21,14.18,14.22,13.97,14.11,14956349
22-Jul-21,14.02,14.24,13.99,14.14,15574245
21-Jul-21,14.20,14.23,13.94,14.02,19290220
20-Jul-21,14.40,14.40,14.04,14.18,25608874
19-Jul-21,14.36,14.42,14.09,14.22,40175869
16-Jul-21,14.60,14.71,14.40,14.40,24816995
15-Jul-21,14.88,14.91,14.54,14.55,23612090
14-Jul-21,14.71,14.95,14.70,14.85,19023492
13-Jul-21,14.81,14.87,14.61,14.63,19665056
12-Jul-21,14.47,14.90,14.44,14.84,39033060
08-Jul-21,14.50,14.62,14.30,14.37,31839691
07-Jul-21,14.60,14.71,14.30,14.62,34771388
06-Jul-21,14.85,14.89,14.47,14.50,31184635
05-Jul-21,15.00,15.06,14.80,14.85,19304482
02-Jul-21,14.90,15.00,14.75,15.00,29842120
01-Jul-21,15.38,15.46,14.67,14.91,93022381
30-Jun-21,15.71,15.80,15.36,15.49,40528458
29-Jun-21,15.95,15.96,15.61,15.76,27233816
28-Jun-21,16.04,16.06,15.90,15.98,20616203
25-Jun-21,16.23,16.31,15.84,16.05,33721158
24-Jun-21,16.58,16.58,16.10,16.22,40327917
23-Jun-21,16.53,16.63,16.43,16.49,18162971
22-Jun-21,16.76,16.80,16.41,16.60,29344252
21-Jun-21,16.86,17.03,16.67,16.75,26279190
18-Jun-21,16.95,17.04,16.84,16.84,36289658
17-Jun-21,17.20,17.20,16.80,16.88,32310729
16-Jun-21,17.25,17.39,17.06,17.15,16231350
15-Jun-21,17.44,17.44,17.03,17.25,31724214
14-Jun-21,17.39,17.52,17.24,17.41,23878353
11-Jun-21,17.25,17.36,17.03,17.30,17230382
10-Jun-21,17.45,17.57,17.09,17.27,30812110
09-Jun-21,17.59,17.60,17.34,17.42,19346725
08-Jun-21,17.80,17.81,17.45,17.59,23491342
07-Jun-21,17.78,17.99,17.68,17.80,22985257
04-Jun-21,17.79,17.94,17.56,17.81,27438644
02-Jun-21,17.50,17.82,17.35,17.82,28341988
01-Jun-21,17.55,17.69,17.35,17.46,43560716
31-May-21,17.14,17.55,17.14,17.55,20684381
28-May-21,17.27,17.31,17.02,17.14,21326090
27-May-21,17.57,17.60,16.90,17.27,45828470
26-May-21,17.93,18.02,17.40,17.51,39691904
25-May-21,18.04,18.04,17.80,17.90,19456865
24-May-21,17.53,18.09,17.50,17.94,33108814
21-May-21,17.50,17.58,17.38,17.51,7523243
20-May-21,17.59,17.60,17.41,17.50,11232764
19-May-21,17.41,17.66,17.38,17.53,11897923
18-May-21,17.44,17.68,17.23,17.52,17971733
17-May-21,17.64,17.65,17.33,17.44,16591344
14-May-21,17.36,17.74,17.36,17.60,28872204
13-May-21,16.69,17.28,16.69,17.24,36483953
12-May-21,16.82,17.00,16.52,16.67,24331047
11-May-21,17.01,17.29,16.68,16.91,35691752
10-May-21,17.31,17.55,16.95,17.12,26723608
07-May-21,17.20,17.38,17.02,17.24,26514089
06-May-21,17.17,17.50,16.98,17.11,42474496
05-May-21,17.60,17.71,16.85,17.17,80586088
04-May-21,17.88,17.90,17.39,17.45,45299698
03-May-21,17.23,18.10,16.92,17.92,130376065
30-Apr-21,17.08,17.30,16.81,16.81,70099041
29-Apr-21,16.83,17.45,16.68,17.13,58771513
28-Apr-21,16.32,16.84,16.30,16.77,54955649
27-Apr-21,16.37,16.41,16.14,16.27,24464975
26-Apr-21,16.51,16.62,16.22,16.37,17470664
23-Apr-21,16.60,16.60,16.21,16.41,26467283
22-Apr-21,16.82,16.92,16.43,16.49,45377986
20-Apr-21,16.02,16.85,15.96,16.73,74112943
19-Apr-21,16.13,16.19,15.89,16.02,28766891
16-Apr-21,15.71,16.18,15.68,16.13,57563246
15-Apr-21,15.43,15.77,15.39,15.72,33810155
14-Apr-21,15.52,15.52,15.13,15.39,36050791
13-Apr-21,15.55,15.59,15.34,15.48,24043240
12-Apr-21,15.39,15.64,15.34,15.51,41483077
09-Apr-21,15.33,15.55,15.29,15.37,38774719
08-Apr-21,15.08,15.44,15.05,15.32,37317014
07-Apr-21,15.22,15.29,15.03,15.09,34889188
06-Apr-21,14.99,15.21,14.94,15.11,23290779
05-Apr-21,15.30,15.36,14.92,14.95,22710237
01-Apr-21,15.22,15.30,15.02,15.16,34485433
31-Mar-21,15.01,15.21,14.88,15.10,36235489
30-Mar-21,14.66,15.05,14.62,15.01,30364155
29-Mar-21,14.69,14.85,14.57,14.69,18406331
26-Mar-21,14.86,14.95,14.50,14.77,22897721
25-Mar-21,14.75,15.05,14.46,14.82,34413152
24-Mar-21,15.33,15.33,14.85,14.90,26283833
23-Mar-21,15.06,15.58,15.00,15.26,52422098
22-Mar-21,15.13,15.29,14.96,15.10,33809899
19-Mar-21,14.47,15.25,14.44,15.17,51856370
18-Mar-21,14.63,14.85,14.37,14.47,61375163
17-Mar-21,14.42,14.59,14.11,14.59,36642826

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSMG3

cotações, gráficos e mais...