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
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	1,11%	0,16	14,59	14,42	14,11	14,59	37M	9.697
16/03/2021	2,12%	0,30	14,43	14,11	14,11	14,60	48M	11.883
15/03/2021	0,36%	0,05	14,13	14,10	14,00	14,34	35M	10.928
12/03/2021	-0,14%	-0,02	14,08	14,05	13,82	14,27	34M	9.770
11/03/2021	2,40%	0,33	14,10	13,79	13,79	14,31	46M	12.892
10/03/2021	0,95%	0,13	13,77	13,70	13,43	13,81	46M	14.441
09/03/2021	-0,73%	-0,10	13,64	13,81	13,53	13,90	39M	14.492
08/03/2021	-3,78%	-0,54	13,74	14,15	13,63	14,23	45M	14.226
05/03/2021	-2,53%	-0,37	14,28	14,62	14,18	14,72	59M	11.955
04/03/2021	7,17%	0,98	14,65	13,64	13,64	14,85	74M	20.503
03/03/2021	1,48%	0,20	13,67	13,36	13,01	13,77	60M	20.714
02/03/2021	-2,60%	-0,36	13,47	13,83	13,08	13,90	86M	26.150
01/03/2021	-4,16%	-0,60	13,83	14,51	13,73	14,60	67M	15.203
26/02/2021	-3,48%	-0,52	14,43	15,00	14,33	15,12	58M	12.818
25/02/2021	-2,16%	-0,33	14,95	15,26	14,85	15,62	35M	11.352
24/02/2021	1,60%	0,24	15,28	15,15	15,14	15,52	48M	12.584
23/02/2021	0,60%	0,09	15,04	15,08	14,74	15,24	35M	9.643
22/02/2021	-1,97%	-0,30	14,95	14,79	14,48	15,06	49M	12.583
19/02/2021	-0,52%	-0,08	15,25	15,30	15,13	15,40	22M	7.305
18/02/2021	-3,10%	-0,49	15,33	15,87	15,31	15,87	30M	6.597
17/02/2021	-0,38%	-0,06	15,82	15,98	15,70	15,98	15M	4.164
12/02/2021	-1,24%	-0,20	15,88	16,07	15,83	16,07	13M	3.859
11/02/2021	2,16%	0,34	16,08	15,83	15,78	16,14	58M	4.504
10/02/2021	-2,11%	-0,34	15,74	16,08	15,71	16,12	33M	8.493
09/02/2021	1,58%	0,25	16,08	15,81	15,79	16,30	50M	10.245
08/02/2021	-0,88%	-0,14	15,83	16,00	15,76	16,09	17M	5.806
05/02/2021	1,33%	0,21	15,97	15,82	15,69	15,97	12M	3.610
04/02/2021	-1,44%	-0,23	15,76	16,01	15,59	16,05	22M	6.811
03/02/2021	0,38%	0,06	15,99	16,00	15,91	16,18	16M	4.855
02/02/2021	0,89%	0,14	15,93	15,90	15,83	16,19	24M	6.038
01/02/2021	1,81%	0,28	15,79	15,74	15,52	15,84	16M	5.143
29/01/2021	-2,58%	-0,41	15,51	15,82	15,41	16,11	34M	9.767
28/01/2021	3,24%	0,50	15,92	15,42	15,36	15,94	31M	5.774
27/01/2021	0,92%	0,14	15,42	15,27	15,16	15,59	20M	4.830
26/01/2021	-1,29%	-0,20	15,28	15,43	15,18	15,58	24M	5.947
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	-	-	46,26	46,33	46,10	47,00	42M	4.537

Date,Open,High,Low,Close,Volume
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
16-Mar-21,14.11,14.60,14.11,14.43,48256348
15-Mar-21,14.10,14.34,14.00,14.13,35052954
12-Mar-21,14.05,14.27,13.82,14.08,34349351
11-Mar-21,13.79,14.31,13.79,14.10,45886689
10-Mar-21,13.70,13.81,13.43,13.77,45607748
09-Mar-21,13.81,13.90,13.53,13.64,38767365
08-Mar-21,14.15,14.23,13.63,13.74,44514266
05-Mar-21,14.62,14.72,14.18,14.28,58590630
04-Mar-21,13.64,14.85,13.64,14.65,73935686
03-Mar-21,13.36,13.77,13.01,13.67,59882943
02-Mar-21,13.83,13.90,13.08,13.47,85539687
01-Mar-21,14.51,14.60,13.73,13.83,67214953
26-Feb-21,15.00,15.12,14.33,14.43,57750397
25-Feb-21,15.26,15.62,14.85,14.95,35010409
24-Feb-21,15.15,15.52,15.14,15.28,48494894
23-Feb-21,15.08,15.24,14.74,15.04,35022074
22-Feb-21,14.79,15.06,14.48,14.95,49349187
19-Feb-21,15.30,15.40,15.13,15.25,21977574
18-Feb-21,15.87,15.87,15.31,15.33,30339752
17-Feb-21,15.98,15.98,15.70,15.82,15402159
12-Feb-21,16.07,16.07,15.83,15.88,12747662
11-Feb-21,15.83,16.14,15.78,16.08,58208858
10-Feb-21,16.08,16.12,15.71,15.74,32689413
09-Feb-21,15.81,16.30,15.79,16.08,49736296
08-Feb-21,16.00,16.09,15.76,15.83,16772150
05-Feb-21,15.82,15.97,15.69,15.97,12261574
04-Feb-21,16.01,16.05,15.59,15.76,22048393
03-Feb-21,16.00,16.18,15.91,15.99,15550421
02-Feb-21,15.90,16.19,15.83,15.93,24270713
01-Feb-21,15.74,15.84,15.52,15.79,15753417
29-Jan-21,15.82,16.11,15.41,15.51,34310412
28-Jan-21,15.42,15.94,15.36,15.92,30958058
27-Jan-21,15.27,15.59,15.16,15.42,19855773
26-Jan-21,15.43,15.58,15.18,15.28,23725617
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

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSMG3

cotações, gráficos e mais...