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
26/01/2026	2,20%	1,08	50,12	49,15	49,04	50,49	169M	19.977
23/01/2026	1,70%	0,82	49,04	48,21	45,50	49,41	297M	25.268
22/01/2026	2,84%	1,33	48,22	46,89	46,89	48,60	155M	21.644
21/01/2026	3,03%	1,38	46,89	45,84	45,72	47,09	141M	17.956
20/01/2026	1,11%	0,50	45,51	44,98	44,70	45,73	173M	11.637
19/01/2026	-0,53%	-0,24	45,01	45,44	44,70	45,60	55M	6.401
16/01/2026	2,51%	1,11	45,25	44,01	43,93	45,34	232M	13.139

15/01/2026	-0,23%	-0,10	44,14	44,48	44,00	44,85	119M	6.748
14/01/2026	0,57%	0,25	44,24	44,22	43,62	44,28	57M	7.129
13/01/2026	-1,17%	-0,52	43,99	44,61	43,82	45,15	108M	11.354
12/01/2026	0,45%	0,20	44,51	44,36	43,81	45,18	97M	10.314
09/01/2026	1,26%	0,55	44,31	43,76	43,67	44,63	73M	9.498
08/01/2026	2,48%	1,06	43,76	42,75	42,74	43,97	108M	11.525
07/01/2026	-0,86%	-0,37	42,70	43,07	42,27	43,07	55M	8.468
06/01/2026	1,25%	0,53	43,07	42,44	42,44	43,55	50M	6.120
05/01/2026	-2,14%	-0,93	42,54	43,63	42,27	43,65	174M	8.391
02/01/2026	-1,02%	-0,45	43,47	43,92	43,38	44,10	309M	9.449
30/12/2025	1,67%	0,72	43,92	43,30	43,12	43,92	141M	6.606
29/12/2025	-0,14%	-0,06	43,20	43,11	42,69	43,24	53M	6.356
26/12/2025	-1,61%	-0,71	43,26	44,18	43,09	44,39	68M	7.503
23/12/2025	1,83%	0,79	43,97	43,05	43,05	44,65	537M	10.830
22/12/2025	-0,18%	-0,08	43,18	43,32	42,46	43,51	48M	5.642
19/12/2025	0,82%	0,35	43,26	42,91	42,82	43,95	90M	10.089
18/12/2025	0,07%	0,03	42,91	43,53	41,50	43,58	152M	17.929
17/12/2025	0,75%	0,32	42,88	42,57	41,72	42,91	87M	9.488
16/12/2025	-2,83%	-1,24	42,56	43,79	42,49	43,93	118M	9.708
15/12/2025	0,27%	0,12	43,80	43,69	43,25	44,00	46M	4.729
12/12/2025	1,23%	0,53	43,68	43,22	43,21	44,30	67M	5.041
11/12/2025	-0,53%	-0,23	43,15	43,32	42,94	43,68	44M	6.787
10/12/2025	1,10%	0,47	43,38	42,91	42,71	43,81	355M	5.777
09/12/2025	-1,17%	-0,51	42,91	43,22	41,97	43,22	66M	8.164
08/12/2025	4,00%	1,67	43,42	41,80	41,80	44,11	158M	18.550
05/12/2025	-2,66%	-1,14	41,75	42,70	41,27	43,13	91M	9.838
04/12/2025	-0,14%	-0,06	42,89	42,96	42,43	43,55	95M	5.762
03/12/2025	-1,51%	-0,66	42,95	43,99	42,54	43,99	89M	8.816
02/12/2025	1,96%	0,84	43,61	43,00	42,75	43,93	159M	12.230
01/12/2025	2,74%	1,14	42,77	41,57	41,46	42,77	184M	13.848
28/11/2025	0,56%	0,23	41,63	41,44	40,56	41,63	87M	9.007
27/11/2025	4,70%	1,86	41,40	39,75	39,75	41,85	133M	15.357
26/11/2025	0,76%	0,30	39,54	39,24	39,24	40,55	104M	12.591
25/11/2025	2,72%	1,04	39,24	38,51	38,51	39,38	47M	5.758
24/11/2025	0,82%	0,31	38,20	37,89	37,79	38,69	44M	4.498
21/11/2025	-0,58%	-0,22	37,89	38,01	37,34	38,23	56M	6.751
19/11/2025	0,08%	0,03	38,11	38,10	37,58	38,18	51M	6.315
18/11/2025	-1,09%	-0,42	38,08	38,57	38,08	38,64	37M	5.102
17/11/2025	-2,16%	-0,85	38,50	39,36	38,50	39,56	84M	8.151
14/11/2025	1,94%	0,75	39,35	38,59	38,58	39,45	97M	7.710
13/11/2025	0,84%	0,32	38,60	38,34	38,00	38,61	37M	5.116
12/11/2025	1,03%	0,39	38,28	37,89	37,82	38,46	40M	4.209
11/11/2025	0,58%	0,22	37,89	37,58	37,52	38,54	53M	6.953
10/11/2025	-0,05%	-0,02	37,67	37,79	37,50	37,90	26M	3.677
07/11/2025	-1,52%	-0,58	37,69	38,40	37,40	38,40	68M	8.119
06/11/2025	0,03%	0,01	38,27	38,56	38,03	38,83	57M	7.208
05/11/2025	1,40%	0,53	38,26	37,73	37,32	38,71	105M	9.913
04/11/2025	0,00%	0,00	37,73	37,37	37,00	37,79	60M	8.214
03/11/2025	-0,16%	-0,06	37,73	37,79	37,35	37,89	74M	10.496
31/10/2025	0,45%	0,17	37,79	37,70	37,28	37,79	81M	5.979
30/10/2025	0,40%	0,15	37,62	37,47	37,05	37,67	36M	4.963
29/10/2025	-1,03%	-0,39	37,47	37,89	37,47	38,10	53M	6.346
28/10/2025	2,05%	0,76	37,86	37,10	36,98	38,11	65M	9.003
27/10/2025	-1,15%	-0,43	37,10	37,71	36,90	38,09	61M	6.215
24/10/2025	3,30%	1,20	37,53	36,80	36,57	37,82	133M	14.658
23/10/2025	0,36%	0,13	36,33	36,35	36,00	36,55	55M	6.612
22/10/2025	0,75%	0,27	36,20	35,95	35,47	36,20	51M	5.131
21/10/2025	0,03%	0,01	35,93	35,92	35,62	36,38	117M	8.939
20/10/2025	0,48%	0,17	35,92	35,75	35,73	36,92	83M	10.265
17/10/2025	0,17%	0,06	35,75	35,64	35,23	35,88	98M	6.976
16/10/2025	-0,78%	-0,28	35,69	35,97	35,53	36,16	80M	9.179
15/10/2025	5,61%	1,91	35,97	34,52	34,29	36,21	183M	16.647
14/10/2025	1,04%	0,35	34,06	33,64	33,59	34,58	44M	6.161
13/10/2025	0,42%	0,14	33,71	33,63	33,42	33,86	56M	7.975
10/10/2025	0,60%	0,20	33,57	33,35	32,73	33,57	71M	7.860
09/10/2025	0,48%	0,16	33,37	33,01	32,84	33,48	48M	8.318
08/10/2025	-1,07%	-0,36	33,21	33,56	32,97	33,73	89M	7.641
07/10/2025	-0,56%	-0,19	33,57	33,64	33,00	33,66	65M	7.047
06/10/2025	-0,71%	-0,24	33,76	33,97	33,52	34,10	37M	5.752
03/10/2025	0,18%	0,06	34,00	33,94	33,45	34,29	64M	7.527
02/10/2025	-1,05%	-0,36	33,94	34,32	33,75	34,73	52M	6.965
01/10/2025	-0,55%	-0,19	34,30	34,49	34,28	34,69	68M	9.090
30/09/2025	0,79%	0,27	34,49	34,34	34,30	34,89	62M	7.942
29/09/2025	1,33%	0,45	34,22	33,86	33,85	34,50	52M	6.593
26/09/2025	0,57%	0,19	33,77	33,79	33,03	34,12	76M	7.678
25/09/2025	-0,03%	-0,01	33,58	33,55	33,11	33,78	69M	6.874
24/09/2025	0,12%	0,04	33,59	33,49	33,31	33,79	45M	3.617
23/09/2025	-0,18%	-0,06	33,55	33,23	33,08	33,97	63M	6.223
22/09/2025	0,66%	0,22	33,61	33,25	33,14	33,87	42M	5.590
19/09/2025	0,36%	0,12	33,39	33,27	33,19	33,62	52M	4.231
18/09/2025	-0,24%	-0,08	33,27	33,39	33,11	33,86	38M	5.340
17/09/2025	1,40%	0,46	33,35	32,77	32,74	33,44	81M	7.644
16/09/2025	0,43%	0,14	32,89	33,10	32,44	33,10	70M	10.821
15/09/2025	-0,21%	-0,07	32,75	32,60	32,60	33,27	48M	5.966
12/09/2025	2,79%	0,89	32,82	32,09	31,70	32,82	147M	5.043
11/09/2025	1,27%	0,40	31,93	31,52	31,45	32,26	118M	8.677
10/09/2025	-0,54%	-0,17	31,53	31,58	31,45	31,92	88M	5.521
09/09/2025	-0,13%	-0,04	31,70	31,59	31,49	31,92	147M	12.135
08/09/2025	1,18%	0,37	31,74	31,37	31,07	31,86	98M	8.783
05/09/2025	1,03%	0,32	31,37	31,30	31,15	31,98	193M	14.172
04/09/2025	2,81%	0,85	31,05	30,19	30,17	31,25	316M	10.632
03/09/2025	1,34%	0,40	30,20	29,80	29,59	30,20	61M	6.191
02/09/2025	1,36%	0,40	29,80	29,40	28,95	30,12	170M	12.380
01/09/2025	-1,64%	-0,49	29,40	30,05	29,15	30,46	75M	8.996
29/08/2025	0,13%	0,04	29,89	29,99	29,68	30,27	113M	7.620
28/08/2025	2,54%	0,74	29,85	29,10	29,00	29,95	114M	12.393
27/08/2025	4,00%	1,12	29,11	27,99	27,97	29,15	150M	16.460
26/08/2025	0,54%	0,15	27,99	27,70	27,68	28,20	70M	8.414
25/08/2025	-0,46%	-0,13	27,84	27,90	27,60	28,03	86M	9.694
22/08/2025	2,94%	0,80	27,97	27,37	27,21	28,35	153M	22.215
21/08/2025	2,92%	0,77	27,17	26,30	26,20	27,21	303M	11.295
20/08/2025	1,54%	0,40	26,40	25,98	25,64	26,42	44M	7.289
19/08/2025	-2,80%	-0,75	26,00	26,70	26,00	26,70	52M	7.629
18/08/2025	0,07%	0,02	26,75	26,73	26,52	27,03	53M	9.545
15/08/2025	-1,18%	-0,32	26,73	27,16	26,65	27,23	63M	7.793
14/08/2025	3,20%	0,84	27,05	26,22	26,22	27,13	66M	9.454
13/08/2025	-1,54%	-0,41	26,21	26,80	26,21	27,21	68M	10.882
12/08/2025	4,84%	1,23	26,62	25,50	25,45	26,85	86M	12.843
11/08/2025	0,75%	0,19	25,39	25,25	25,12	25,71	44M	7.034
08/08/2025	-0,40%	-0,10	25,20	25,29	25,05	25,41	76M	5.575
07/08/2025	0,12%	0,03	25,30	25,25	24,96	25,42	48M	8.097
06/08/2025	0,04%	0,01	25,27	25,27	24,95	25,46	70M	10.224
05/08/2025	0,04%	0,01	25,26	24,61	24,26	25,60	123M	20.147
04/08/2025	-2,25%	-0,58	25,25	25,80	25,10	25,84	95M	13.324
01/08/2025	-0,12%	-0,03	25,83	25,93	25,55	26,10	55M	7.803
31/07/2025	-0,39%	-0,10	25,86	25,97	25,61	26,02	77M	5.345
30/07/2025	0,43%	0,11	25,96	25,85	25,46	26,19	56M	7.581
29/07/2025	1,02%	0,26	25,85	25,67	25,54	26,08	38M	5.925
28/07/2025	0,51%	0,13	25,59	25,43	25,35	25,70	70M	9.645
25/07/2025	-1,89%	-0,49	25,46	25,75	25,46	26,02	96M	6.563
24/07/2025	0,50%	0,13	25,95	25,73	25,31	25,95	43M	6.939
23/07/2025	0,19%	0,05	25,82	25,67	25,46	25,91	55M	8.147
22/07/2025	-0,27%	-0,07	25,77	25,84	25,70	26,35	49M	8.040
21/07/2025	-1,07%	-0,28	25,84	26,09	25,55	26,22	66M	7.409
18/07/2025	0,38%	0,10	26,12	26,00	25,65	26,26	128M	7.954
17/07/2025	-0,31%	-0,08	26,02	26,11	25,71	26,23	65M	7.742
16/07/2025	-	-	26,10	26,06	25,85	26,26	63M	10.124

Date,Open,High,Low,Close,Volume
26-Jan-26,49.15,50.49,49.04,50.12,169446386
23-Jan-26,48.21,49.41,45.50,49.04,296726753
22-Jan-26,46.89,48.60,46.89,48.22,154564508
21-Jan-26,45.84,47.09,45.72,46.89,140991950
20-Jan-26,44.98,45.73,44.70,45.51,173265684
19-Jan-26,45.44,45.60,44.70,45.01,54829175
16-Jan-26,44.01,45.34,43.93,45.25,232156106
15-Jan-26,44.48,44.85,44.00,44.14,119021354
14-Jan-26,44.22,44.28,43.62,44.24,56591899
13-Jan-26,44.61,45.15,43.82,43.99,108028026
12-Jan-26,44.36,45.18,43.81,44.51,97140095
09-Jan-26,43.76,44.63,43.67,44.31,73064685
08-Jan-26,42.75,43.97,42.74,43.76,107995492
07-Jan-26,43.07,43.07,42.27,42.70,55467672
06-Jan-26,42.44,43.55,42.44,43.07,49909104
05-Jan-26,43.63,43.65,42.27,42.54,173633530
02-Jan-26,43.92,44.10,43.38,43.47,308658335
30-Dec-25,43.30,43.92,43.12,43.92,141359784
29-Dec-25,43.11,43.24,42.69,43.20,52503568
26-Dec-25,44.18,44.39,43.09,43.26,67511135
23-Dec-25,43.05,44.65,43.05,43.97,536799967
22-Dec-25,43.32,43.51,42.46,43.18,47500488
19-Dec-25,42.91,43.95,42.82,43.26,89724439
18-Dec-25,43.53,43.58,41.50,42.91,151681444
17-Dec-25,42.57,42.91,41.72,42.88,86997270
16-Dec-25,43.79,43.93,42.49,42.56,117814966
15-Dec-25,43.69,44.00,43.25,43.80,46353812
12-Dec-25,43.22,44.30,43.21,43.68,66511894
11-Dec-25,43.32,43.68,42.94,43.15,43599014
10-Dec-25,42.91,43.81,42.71,43.38,355250185
09-Dec-25,43.22,43.22,41.97,42.91,66389416
08-Dec-25,41.80,44.11,41.80,43.42,157921478
05-Dec-25,42.70,43.13,41.27,41.75,90645700
04-Dec-25,42.96,43.55,42.43,42.89,94596003
03-Dec-25,43.99,43.99,42.54,42.95,89254201
02-Dec-25,43.00,43.93,42.75,43.61,158813354
01-Dec-25,41.57,42.77,41.46,42.77,184133187
28-Nov-25,41.44,41.63,40.56,41.63,86667776
27-Nov-25,39.75,41.85,39.75,41.40,133083359
26-Nov-25,39.24,40.55,39.24,39.54,104200885
25-Nov-25,38.51,39.38,38.51,39.24,47153810
24-Nov-25,37.89,38.69,37.79,38.20,43688391
21-Nov-25,38.01,38.23,37.34,37.89,55877390
19-Nov-25,38.10,38.18,37.58,38.11,51274860
18-Nov-25,38.57,38.64,38.08,38.08,37463676
17-Nov-25,39.36,39.56,38.50,38.50,83606607
14-Nov-25,38.59,39.45,38.58,39.35,96780156
13-Nov-25,38.34,38.61,38.00,38.60,37340414
12-Nov-25,37.89,38.46,37.82,38.28,39537367
11-Nov-25,37.58,38.54,37.52,37.89,52656717
10-Nov-25,37.79,37.90,37.50,37.67,26313305
07-Nov-25,38.40,38.40,37.40,37.69,68250320
06-Nov-25,38.56,38.83,38.03,38.27,57139999
05-Nov-25,37.73,38.71,37.32,38.26,105405717
04-Nov-25,37.37,37.79,37.00,37.73,60445058
03-Nov-25,37.79,37.89,37.35,37.73,73510511
31-Oct-25,37.70,37.79,37.28,37.79,80791523
30-Oct-25,37.47,37.67,37.05,37.62,36402264
29-Oct-25,37.89,38.10,37.47,37.47,52725525
28-Oct-25,37.10,38.11,36.98,37.86,65489698
27-Oct-25,37.71,38.09,36.90,37.10,60517466
24-Oct-25,36.80,37.82,36.57,37.53,133203162
23-Oct-25,36.35,36.55,36.00,36.33,55106982
22-Oct-25,35.95,36.20,35.47,36.20,51155861
21-Oct-25,35.92,36.38,35.62,35.93,116841853
20-Oct-25,35.75,36.92,35.73,35.92,82612940
17-Oct-25,35.64,35.88,35.23,35.75,97605418
16-Oct-25,35.97,36.16,35.53,35.69,80289254
15-Oct-25,34.52,36.21,34.29,35.97,183071833
14-Oct-25,33.64,34.58,33.59,34.06,43853493
13-Oct-25,33.63,33.86,33.42,33.71,56312512
10-Oct-25,33.35,33.57,32.73,33.57,71483247
09-Oct-25,33.01,33.48,32.84,33.37,47515037
08-Oct-25,33.56,33.73,32.97,33.21,88856062
07-Oct-25,33.64,33.66,33.00,33.57,64602262
06-Oct-25,33.97,34.10,33.52,33.76,36943848
03-Oct-25,33.94,34.29,33.45,34.00,64164834
02-Oct-25,34.32,34.73,33.75,33.94,51797548
01-Oct-25,34.49,34.69,34.28,34.30,67985808
30-Sep-25,34.34,34.89,34.30,34.49,62156175
29-Sep-25,33.86,34.50,33.85,34.22,52489835
26-Sep-25,33.79,34.12,33.03,33.77,76000920
25-Sep-25,33.55,33.78,33.11,33.58,69182413
24-Sep-25,33.49,33.79,33.31,33.59,45215515
23-Sep-25,33.23,33.97,33.08,33.55,63065018
22-Sep-25,33.25,33.87,33.14,33.61,41939342
19-Sep-25,33.27,33.62,33.19,33.39,52324657
18-Sep-25,33.39,33.86,33.11,33.27,38300882
17-Sep-25,32.77,33.44,32.74,33.35,80538391
16-Sep-25,33.10,33.10,32.44,32.89,69637680
15-Sep-25,32.60,33.27,32.60,32.75,48275325
12-Sep-25,32.09,32.82,31.70,32.82,146905910
11-Sep-25,31.52,32.26,31.45,31.93,117903500
10-Sep-25,31.58,31.92,31.45,31.53,88495195
09-Sep-25,31.59,31.92,31.49,31.70,147011770
08-Sep-25,31.37,31.86,31.07,31.74,97805149
05-Sep-25,31.30,31.98,31.15,31.37,192904788
04-Sep-25,30.19,31.25,30.17,31.05,315696756
03-Sep-25,29.80,30.20,29.59,30.20,60876715
02-Sep-25,29.40,30.12,28.95,29.80,169985842
01-Sep-25,30.05,30.46,29.15,29.40,74527749
29-Aug-25,29.99,30.27,29.68,29.89,113156207
28-Aug-25,29.10,29.95,29.00,29.85,113833225
27-Aug-25,27.99,29.15,27.97,29.11,150153597
26-Aug-25,27.70,28.20,27.68,27.99,70232873
25-Aug-25,27.90,28.03,27.60,27.84,85754537
22-Aug-25,27.37,28.35,27.21,27.97,153202610
21-Aug-25,26.30,27.21,26.20,27.17,303226480
20-Aug-25,25.98,26.42,25.64,26.40,44239560
19-Aug-25,26.70,26.70,26.00,26.00,52476401
18-Aug-25,26.73,27.03,26.52,26.75,52669880
15-Aug-25,27.16,27.23,26.65,26.73,62586562
14-Aug-25,26.22,27.13,26.22,27.05,65635329
13-Aug-25,26.80,27.21,26.21,26.21,67901748
12-Aug-25,25.50,26.85,25.45,26.62,86329508
11-Aug-25,25.25,25.71,25.12,25.39,44287417
08-Aug-25,25.29,25.41,25.05,25.20,75795854
07-Aug-25,25.25,25.42,24.96,25.30,48097933
06-Aug-25,25.27,25.46,24.95,25.27,69956304
05-Aug-25,24.61,25.60,24.26,25.26,123089494
04-Aug-25,25.80,25.84,25.10,25.25,95330752
01-Aug-25,25.93,26.10,25.55,25.83,55047754
31-Jul-25,25.97,26.02,25.61,25.86,76925417
30-Jul-25,25.85,26.19,25.46,25.96,55921242
29-Jul-25,25.67,26.08,25.54,25.85,38192195
28-Jul-25,25.43,25.70,25.35,25.59,69688962
25-Jul-25,25.75,26.02,25.46,25.46,96414784
24-Jul-25,25.73,25.95,25.31,25.95,42555476
23-Jul-25,25.67,25.91,25.46,25.82,54517545
22-Jul-25,25.84,26.35,25.70,25.77,48758615
21-Jul-25,26.09,26.22,25.55,25.84,65753458
18-Jul-25,26.00,26.26,25.65,26.12,127872928
17-Jul-25,26.11,26.23,25.71,26.02,64654123
16-Jul-25,26.06,26.26,25.85,26.10,63003609

*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