Cotação atual, histórico e gráfico do papel: CSMG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/08/2019 | 3,04% | 2,18 | 73,99 | 72,00 | 71,16 | 74,20 | 30M | 2.625 |
| 20/08/2019 | 0,86% | 0,61 | 71,81 | 71,25 | 69,80 | 71,81 | 28M | 2.793 |
| 19/08/2019 | 0,00% | 0,00 | 71,20 | 71,50 | 70,66 | 72,36 | 38M | 3.387 |
| 16/08/2019 | 2,20% | 1,53 | 71,20 | 70,11 | 69,05 | 71,20 | 41M | 3.547 |
| 15/08/2019 | -2,56% | -1,83 | 69,67 | 72,00 | 67,59 | 72,46 | 54M | 4.797 |
| 14/08/2019 | -0,94% | -0,68 | 71,50 | 72,13 | 70,76 | 72,13 | 57M | 4.871 |
| 13/08/2019 | 1,63% | 1,16 | 72,18 | 70,93 | 70,80 | 72,18 | 36M | 3.095 |
| 12/08/2019 | 0,04% | 0,03 | 71,02 | 71,20 | 69,65 | 71,88 | 64M | 3.213 |
| 09/08/2019 | 0,03% | 0,02 | 70,99 | 71,00 | 69,65 | 71,32 | 49M | 3.872 |
| 08/08/2019 | 1,97% | 1,37 | 70,97 | 69,60 | 69,60 | 71,01 | 64M | 4.008 |
| 07/08/2019 | 0,43% | 0,30 | 69,60 | 69,12 | 68,29 | 69,70 | 51M | 3.688 |
| 06/08/2019 | -0,03% | -0,02 | 69,30 | 69,00 | 68,26 | 69,48 | 45M | 3.674 |
| 05/08/2019 | -0,59% | -0,41 | 69,32 | 68,92 | 68,09 | 69,38 | 26M | 2.348 |
| 02/08/2019 | 1,07% | 0,74 | 69,73 | 69,19 | 68,22 | 69,93 | 34M | 2.880 |
| 01/08/2019 | 2,36% | 1,59 | 68,99 | 68,29 | 67,88 | 70,00 | 60M | 5.067 |
| 31/07/2019 | -0,97% | -0,66 | 67,40 | 68,18 | 66,59 | 68,45 | 62M | 4.506 |
| 30/07/2019 | 3,26% | 2,15 | 68,06 | 66,40 | 66,40 | 68,15 | 82M | 5.401 |
| 29/07/2019 | 2,20% | 1,42 | 65,91 | 64,87 | 63,58 | 65,91 | 52M | 2.347 |
| 26/07/2019 | -0,02% | -0,01 | 64,49 | 64,96 | 63,64 | 65,19 | 28M | 2.726 |
| 25/07/2019 | -2,96% | -1,97 | 64,50 | 66,47 | 64,12 | 66,86 | 36M | 3.341 |
| 24/07/2019 | 0,00% | 0,00 | 66,47 | 66,30 | 65,20 | 66,79 | 21M | 1.786 |
| 23/07/2019 | -0,05% | -0,03 | 66,47 | 66,50 | 65,26 | 67,06 | 43M | 2.120 |
| 22/07/2019 | -0,69% | -0,46 | 66,50 | 67,00 | 65,92 | 67,46 | 16M | 1.576 |
| 19/07/2019 | -1,46% | -0,99 | 66,96 | 67,96 | 66,51 | 68,50 | 29M | 2.797 |
| 18/07/2019 | 2,18% | 1,45 | 67,95 | 66,95 | 66,52 | 68,00 | 34M | 2.584 |
| 17/07/2019 | 0,38% | 0,25 | 66,50 | 66,00 | 65,86 | 66,96 | 18M | 2.007 |
| 16/07/2019 | 0,53% | 0,35 | 66,25 | 65,91 | 65,23 | 66,40 | 19M | 1.853 |
| 15/07/2019 | -3,26% | -2,22 | 65,90 | 68,02 | 65,65 | 68,02 | 38M | 3.402 |
| 12/07/2019 | -1,87% | -1,30 | 68,12 | 69,22 | 67,14 | 69,22 | 25M | 2.273 |
| 11/07/2019 | 1,34% | 0,92 | 69,42 | 68,74 | 67,90 | 69,90 | 64M | 4.405 |
| 10/07/2019 | 2,32% | 1,55 | 68,50 | 67,20 | 65,89 | 69,54 | 53M | 3.794 |
| 08/07/2019 | -0,34% | -0,23 | 66,95 | 67,18 | 66,48 | 67,88 | 31M | 2.472 |
| 05/07/2019 | 0,30% | 0,20 | 67,18 | 66,98 | 65,69 | 67,18 | 30M | 2.510 |
| 04/07/2019 | -1,28% | -0,87 | 66,98 | 67,70 | 66,82 | 68,50 | 41M | 2.563 |
| 03/07/2019 | 0,09% | 0,06 | 67,85 | 67,65 | 66,85 | 67,88 | 25M | 1.825 |
| 02/07/2019 | 0,56% | 0,38 | 67,79 | 67,40 | 66,67 | 67,91 | 20M | 1.931 |
| 01/07/2019 | 0,55% | 0,37 | 67,41 | 70,00 | 66,58 | 70,00 | 44M | 1.845 |
| 28/06/2019 | 2,30% | 1,51 | 67,04 | 65,70 | 65,31 | 67,12 | 39M | 2.944 |
| 27/06/2019 | -0,27% | -0,18 | 65,53 | 65,03 | 64,19 | 65,98 | 24M | 2.669 |
| 26/06/2019 | 0,20% | 0,13 | 65,71 | 67,00 | 64,84 | 67,00 | 19M | 1.944 |
| 25/06/2019 | -0,64% | -0,42 | 65,58 | 66,00 | 64,56 | 66,63 | 22M | 1.984 |
| 24/06/2019 | -0,36% | -0,24 | 66,00 | 66,20 | 65,02 | 66,97 | 19M | 2.301 |
| 21/06/2019 | -2,00% | -1,35 | 66,24 | 67,51 | 66,16 | 67,99 | 31M | 2.689 |
| 19/06/2019 | 1,40% | 0,93 | 67,59 | 66,99 | 66,47 | 68,20 | 14M | 1.407 |
| 18/06/2019 | -0,51% | -0,34 | 66,66 | 67,35 | 65,76 | 67,87 | 19M | 1.827 |
| 17/06/2019 | 1,93% | 1,27 | 67,00 | 66,00 | 65,75 | 67,35 | 24M | 2.181 |
| 14/06/2019 | 0,20% | 0,13 | 65,73 | 65,76 | 64,91 | 66,49 | 23M | 2.448 |
| 13/06/2019 | 1,19% | 0,77 | 65,60 | 64,79 | 64,57 | 65,95 | 16M | 1.666 |
| 12/06/2019 | -0,32% | -0,21 | 64,83 | 64,90 | 64,23 | 65,35 | 17M | 2.019 |
| 11/06/2019 | 1,31% | 0,84 | 65,04 | 64,70 | 63,73 | 65,04 | 17M | 1.856 |
| 10/06/2019 | -0,73% | -0,47 | 64,20 | 64,02 | 63,56 | 64,42 | 19M | 1.820 |
| 07/06/2019 | -1,72% | -1,13 | 64,67 | 66,10 | 64,31 | 66,50 | 29M | 2.815 |
| 06/06/2019 | 0,32% | 0,21 | 65,80 | 65,99 | 64,75 | 67,10 | 34M | 3.195 |
| 05/06/2019 | -1,22% | -0,81 | 65,59 | 66,40 | 64,60 | 67,02 | 35M | 3.829 |
| 04/06/2019 | 7,10% | 4,40 | 66,40 | 62,30 | 62,30 | 67,00 | 69M | 5.331 |
| 03/06/2019 | -0,23% | -0,14 | 62,00 | 62,09 | 61,27 | 62,58 | 25M | 2.588 |
| 31/05/2019 | 1,04% | 0,64 | 62,14 | 61,00 | 60,30 | 62,14 | 34M | 2.757 |
| 30/05/2019 | 1,65% | 1,00 | 61,50 | 60,83 | 60,07 | 62,59 | 52M | 3.437 |
| 29/05/2019 | 3,76% | 2,19 | 60,50 | 59,02 | 58,75 | 60,76 | 37M | 3.336 |
| 28/05/2019 | 1,44% | 0,83 | 58,31 | 57,25 | 56,79 | 59,85 | 50M | 3.487 |
| 27/05/2019 | 1,73% | 0,98 | 57,48 | 56,71 | 56,37 | 58,41 | 25M | 2.574 |
| 24/05/2019 | -1,60% | -0,92 | 56,50 | 57,72 | 56,29 | 57,95 | 26M | 2.932 |
| 23/05/2019 | -3,27% | -1,94 | 57,42 | 59,06 | 57,42 | 59,69 | 35M | 3.326 |
| 22/05/2019 | 3,36% | 1,93 | 59,36 | 57,13 | 56,58 | 60,22 | 58M | 3.997 |
| 21/05/2019 | 0,91% | 0,52 | 57,43 | 56,91 | 55,27 | 57,50 | 119M | 7.074 |
| 20/05/2019 | 3,49% | 1,92 | 56,91 | 55,02 | 55,00 | 56,91 | 63M | 4.384 |
| 17/05/2019 | -2,78% | -1,57 | 54,99 | 56,42 | 52,88 | 56,60 | 86M | 6.491 |
| 16/05/2019 | -4,59% | -2,72 | 56,56 | 59,50 | 56,02 | 59,54 | 45M | 4.347 |
| 15/05/2019 | -1,20% | -0,72 | 59,28 | 59,79 | 58,50 | 60,00 | 64M | 4.232 |
| 14/05/2019 | 0,00% | 0,00 | 60,00 | 60,10 | 59,82 | 60,83 | 59M | 4.163 |
| 13/05/2019 | -5,51% | -3,50 | 60,00 | 63,50 | 59,51 | 64,38 | 54M | 5.330 |
| 10/05/2019 | -3,57% | -2,35 | 63,50 | 65,80 | 63,20 | 66,28 | 46M | 3.923 |
| 09/05/2019 | -0,11% | -0,07 | 65,85 | 65,92 | 64,78 | 66,29 | 20M | 2.240 |
| 08/05/2019 | -1,61% | -1,08 | 65,92 | 67,20 | 65,82 | 67,20 | 34M | 2.710 |
| 07/05/2019 | -0,01% | -0,01 | 67,00 | 67,27 | 63,19 | 67,54 | 71M | 4.967 |
| 06/05/2019 | -1,24% | -0,84 | 67,01 | 67,00 | 66,44 | 67,64 | 20M | 1.681 |
| 03/05/2019 | 0,00% | 0,00 | 67,85 | 67,84 | 66,78 | 68,18 | 27M | 2.063 |
| 02/05/2019 | -1,67% | -1,15 | 67,85 | 68,10 | 67,61 | 69,40 | 36M | 2.827 |
| 30/04/2019 | 1,95% | 1,32 | 69,00 | 67,68 | 66,77 | 69,64 | 65M | 4.293 |
| 29/04/2019 | 0,73% | 0,49 | 67,68 | 67,39 | 66,96 | 68,25 | 28M | 1.978 |
| 26/04/2019 | 1,80% | 1,19 | 67,19 | 66,22 | 66,16 | 67,88 | 119M | 3.696 |
| 25/04/2019 | 4,15% | 2,63 | 66,00 | 63,70 | 63,29 | 66,94 | 32M | 2.838 |
| 24/04/2019 | 0,94% | 0,59 | 63,37 | 62,78 | 62,35 | 64,00 | 21M | 2.093 |
| 23/04/2019 | 0,05% | 0,03 | 62,78 | 62,75 | 61,83 | 63,02 | 38M | 1.783 |
| 22/04/2019 | 0,40% | 0,25 | 62,75 | 61,80 | 61,61 | 62,99 | 30M | 2.386 |
| 18/04/2019 | -1,20% | -0,76 | 62,50 | 62,52 | 61,20 | 62,98 | 53M | 3.407 |
| 17/04/2019 | -0,24% | -0,15 | 63,26 | 63,23 | 61,96 | 63,70 | 40M | 2.479 |
| 16/04/2019 | 2,22% | 1,38 | 63,41 | 61,85 | 61,85 | 63,48 | 22M | 2.345 |
| 15/04/2019 | 0,63% | 0,39 | 62,03 | 61,70 | 61,34 | 62,33 | 28M | 1.300 |
| 12/04/2019 | -2,48% | -1,57 | 61,64 | 63,00 | 61,64 | 63,19 | 23M | 1.585 |
| 11/04/2019 | -1,19% | -0,76 | 63,21 | 63,29 | 62,85 | 63,77 | 21M | 2.016 |
| 10/04/2019 | 1,59% | 1,00 | 63,97 | 63,60 | 62,50 | 64,36 | 39M | 2.384 |
| 09/04/2019 | -1,10% | -0,70 | 62,97 | 63,67 | 62,06 | 63,67 | 21M | 1.816 |
| 08/04/2019 | 2,69% | 1,67 | 63,67 | 62,10 | 62,10 | 63,67 | 28M | 1.783 |
| 05/04/2019 | -0,80% | -0,50 | 62,00 | 62,72 | 61,63 | 63,40 | 30M | 2.598 |
| 04/04/2019 | 0,94% | 0,58 | 62,50 | 61,76 | 61,01 | 62,54 | 18M | 1.753 |
| 03/04/2019 | 0,96% | 0,59 | 61,92 | 61,13 | 60,65 | 62,01 | 16M | 1.313 |
| 02/04/2019 | -0,74% | -0,46 | 61,33 | 61,84 | 60,55 | 62,10 | 21M | 1.429 |
| 01/04/2019 | 1,18% | 0,72 | 61,79 | 61,68 | 60,31 | 62,17 | 17M | 1.785 |
| 29/03/2019 | 0,74% | 0,45 | 61,07 | 60,99 | 60,95 | 62,31 | 31M | 2.124 |
| 28/03/2019 | 1,03% | 0,62 | 60,62 | 59,51 | 59,12 | 61,51 | 24M | 1.976 |
Date,Open,High,Low,Close,Volume
21-Aug-19,72.00,74.20,71.16,73.99,30202245
20-Aug-19,71.25,71.81,69.80,71.81,27903303
19-Aug-19,71.50,72.36,70.66,71.20,38156339
16-Aug-19,70.11,71.20,69.05,71.20,41088187
15-Aug-19,72.00,72.46,67.59,69.67,53609216
14-Aug-19,72.13,72.13,70.76,71.50,57001347
13-Aug-19,70.93,72.18,70.80,72.18,35947567
12-Aug-19,71.20,71.88,69.65,71.02,64381572
09-Aug-19,71.00,71.32,69.65,70.99,49420235
08-Aug-19,69.60,71.01,69.60,70.97,64102744
07-Aug-19,69.12,69.70,68.29,69.60,51279729
06-Aug-19,69.00,69.48,68.26,69.30,44974551
05-Aug-19,68.92,69.38,68.09,69.32,26427087
02-Aug-19,69.19,69.93,68.22,69.73,33890743
01-Aug-19,68.29,70.00,67.88,68.99,59509501
31-Jul-19,68.18,68.45,66.59,67.40,61952659
30-Jul-19,66.40,68.15,66.40,68.06,82108936
29-Jul-19,64.87,65.91,63.58,65.91,52126110
26-Jul-19,64.96,65.19,63.64,64.49,28173467
25-Jul-19,66.47,66.86,64.12,64.50,35650358
24-Jul-19,66.30,66.79,65.20,66.47,20618945
23-Jul-19,66.50,67.06,65.26,66.47,42817912
22-Jul-19,67.00,67.46,65.92,66.50,16038909
19-Jul-19,67.96,68.50,66.51,66.96,28830332
18-Jul-19,66.95,68.00,66.52,67.95,33810756
17-Jul-19,66.00,66.96,65.86,66.50,17928108
16-Jul-19,65.91,66.40,65.23,66.25,18676881
15-Jul-19,68.02,68.02,65.65,65.90,37914967
12-Jul-19,69.22,69.22,67.14,68.12,25151520
11-Jul-19,68.74,69.90,67.90,69.42,64169910
10-Jul-19,67.20,69.54,65.89,68.50,53303728
08-Jul-19,67.18,67.88,66.48,66.95,30573891
05-Jul-19,66.98,67.18,65.69,67.18,29706999
04-Jul-19,67.70,68.50,66.82,66.98,41426307
03-Jul-19,67.65,67.88,66.85,67.85,24628272
02-Jul-19,67.40,67.91,66.67,67.79,19688433
01-Jul-19,70.00,70.00,66.58,67.41,43947710
28-Jun-19,65.70,67.12,65.31,67.04,39095007
27-Jun-19,65.03,65.98,64.19,65.53,24338676
26-Jun-19,67.00,67.00,64.84,65.71,19176190
25-Jun-19,66.00,66.63,64.56,65.58,22451743
24-Jun-19,66.20,66.97,65.02,66.00,19214674
21-Jun-19,67.51,67.99,66.16,66.24,30644374
19-Jun-19,66.99,68.20,66.47,67.59,13539276
18-Jun-19,67.35,67.87,65.76,66.66,18910994
17-Jun-19,66.00,67.35,65.75,67.00,24479064
14-Jun-19,65.76,66.49,64.91,65.73,22923227
13-Jun-19,64.79,65.95,64.57,65.60,15774825
12-Jun-19,64.90,65.35,64.23,64.83,17228560
11-Jun-19,64.70,65.04,63.73,65.04,16586552
10-Jun-19,64.02,64.42,63.56,64.20,18820519
07-Jun-19,66.10,66.50,64.31,64.67,28690272
06-Jun-19,65.99,67.10,64.75,65.80,34270847
05-Jun-19,66.40,67.02,64.60,65.59,34960214
04-Jun-19,62.30,67.00,62.30,66.40,69348486
03-Jun-19,62.09,62.58,61.27,62.00,24925876
31-May-19,61.00,62.14,60.30,62.14,33757142
30-May-19,60.83,62.59,60.07,61.50,51804600
29-May-19,59.02,60.76,58.75,60.50,36688442
28-May-19,57.25,59.85,56.79,58.31,50331832
27-May-19,56.71,58.41,56.37,57.48,24861904
24-May-19,57.72,57.95,56.29,56.50,26074422
23-May-19,59.06,59.69,57.42,57.42,35027002
22-May-19,57.13,60.22,56.58,59.36,57513916
21-May-19,56.91,57.50,55.27,57.43,119308192
20-May-19,55.02,56.91,55.00,56.91,63300980
17-May-19,56.42,56.60,52.88,54.99,85891325
16-May-19,59.50,59.54,56.02,56.56,45193313
15-May-19,59.79,60.00,58.50,59.28,64102466
14-May-19,60.10,60.83,59.82,60.00,59011225
13-May-19,63.50,64.38,59.51,60.00,53567179
10-May-19,65.80,66.28,63.20,63.50,45876250
09-May-19,65.92,66.29,64.78,65.85,20302073
08-May-19,67.20,67.20,65.82,65.92,34490088
07-May-19,67.27,67.54,63.19,67.00,70612682
06-May-19,67.00,67.64,66.44,67.01,20182918
03-May-19,67.84,68.18,66.78,67.85,27247529
02-May-19,68.10,69.40,67.61,67.85,35558342
30-Apr-19,67.68,69.64,66.77,69.00,65016058
29-Apr-19,67.39,68.25,66.96,67.68,28434325
26-Apr-19,66.22,67.88,66.16,67.19,118974651
25-Apr-19,63.70,66.94,63.29,66.00,31562676
24-Apr-19,62.78,64.00,62.35,63.37,20935707
23-Apr-19,62.75,63.02,61.83,62.78,38047407
22-Apr-19,61.80,62.99,61.61,62.75,29504448
18-Apr-19,62.52,62.98,61.20,62.50,53327497
17-Apr-19,63.23,63.70,61.96,63.26,39533486
16-Apr-19,61.85,63.48,61.85,63.41,21522815
15-Apr-19,61.70,62.33,61.34,62.03,28357256
12-Apr-19,63.00,63.19,61.64,61.64,22991365
11-Apr-19,63.29,63.77,62.85,63.21,21340231
10-Apr-19,63.60,64.36,62.50,63.97,38537384
09-Apr-19,63.67,63.67,62.06,62.97,20696806
08-Apr-19,62.10,63.67,62.10,63.67,28183651
05-Apr-19,62.72,63.40,61.63,62.00,29866430
04-Apr-19,61.76,62.54,61.01,62.50,18240245
03-Apr-19,61.13,62.01,60.65,61.92,16178132
02-Apr-19,61.84,62.10,60.55,61.33,21395231
01-Apr-19,61.68,62.17,60.31,61.79,17272316
29-Mar-19,60.99,62.31,60.95,61.07,30683870
28-Mar-19,59.51,61.51,59.12,60.62,23836137
27-Mar-19,61.79,62.19,59.55,60.00,23836137
26-Mar-19,60.77,62.97,59.83,62.97,23836137
25-Mar-19,59.43,60.84,58.99,60.40,23836137
22-Mar-19,60.88,61.52,59.53,59.80,23836137
21-Mar-19,62.16,62.16,60.05,61.23,23836137
20-Mar-19,62.61,62.69,61.70,62.16,23836137
19-Mar-19,62.11,62.80,61.87,62.20,23836137
18-Mar-19,62.24,62.54,61.18,62.50,23836137
15-Mar-19,61.00,63.00,61.00,62.56,23836137
14-Mar-19,61.45,61.45,60.15,61.17,23836137
13-Mar-19,61.00,61.00,59.37,60.96,23836137
12-Mar-19,60.07,60.78,59.51,60.56,23836137
11-Mar-19,59.26,60.79,58.76,60.34,23836137
08-Mar-19,58.90,60.08,58.25,59.89,23836137
07-Mar-19,60.40,60.40,58.73,58.90,23836137
06-Mar-19,61.19,61.74,59.62,60.10,23836137
01-Mar-19,61.64,61.91,60.31,61.75,23836137
28-Feb-19,62.99,63.00,61.60,61.95,23836137
27-Feb-19,62.39,63.50,61.20,63.38,23836137
26-Feb-19,62.02,62.51,61.36,62.29,23836137
25-Feb-19,62.45,62.82,60.73,62.02,23836137
22-Feb-19,60.26,62.43,59.80,62.42,23836137
21-Feb-19,59.43,60.27,58.66,60.25,23836137
20-Feb-19,59.96,60.24,59.02,59.37,23836137
19-Feb-19,60.15,60.47,59.50,59.50,23836137
18-Feb-19,60.20,60.20,58.89,60.00,23836137
15-Feb-19,60.58,60.58,58.60,60.46,23836137
14-Feb-19,59.56,60.23,58.35,60.23,23836137
13-Feb-19,58.97,60.02,58.81,59.56,23836137
12-Feb-19,58.64,59.67,57.24,58.97,23836137
11-Feb-19,60.37,61.07,57.71,58.10,23836137
08-Feb-19,57.24,60.54,56.88,60.47,23836137
07-Feb-19,59.00,60.18,56.78,57.25,23836137
*exoneração de responsabilidade