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
17/01/2025	0,51%	0,11	21,72	21,62	21,35	21,90	65M	7.084
16/01/2025	0,65%	0,14	21,61	21,40	21,23	21,72	25M	5.337
15/01/2025	0,99%	0,21	21,47	21,38	21,09	21,62	45M	9.025
14/01/2025	-2,25%	-0,49	21,26	21,84	21,26	21,89	41M	9.249
13/01/2025	1,12%	0,24	21,75	21,59	21,20	21,85	48M	9.552
10/01/2025	-1,10%	-0,24	21,51	21,75	21,42	22,02	26M	5.510
09/01/2025	0,83%	0,18	21,75	21,62	21,43	21,89	26M	5.622

08/01/2025	3,50%	0,73	21,57	20,65	20,65	21,89	110M	12.649
07/01/2025	0,19%	0,04	20,84	20,76	20,70	21,16	53M	8.058
06/01/2025	0,00%	0,00	20,80	21,10	20,72	21,24	29M	7.633
03/01/2025	1,32%	0,27	20,80	20,53	20,42	21,02	49M	11.840
02/01/2025	-1,39%	-0,29	20,53	20,82	20,06	20,97	56M	13.516
30/12/2024	2,87%	0,58	20,82	20,24	19,99	21,04	61M	10.942
27/12/2024	-0,98%	-0,20	20,24	20,70	20,10	20,75	22M	6.883
26/12/2024	-2,99%	-0,63	20,44	20,76	20,15	20,87	50M	11.185
23/12/2024	-4,53%	-1,00	21,07	21,97	20,96	21,97	41M	8.347
20/12/2024	2,27%	0,49	22,07	21,81	21,60	22,22	42M	7.326
19/12/2024	1,79%	0,38	21,58	21,20	21,04	21,62	36M	6.594
18/12/2024	-4,85%	-1,08	21,20	22,27	21,02	22,29	43M	9.466
17/12/2024	-1,59%	-0,36	22,28	22,64	22,28	22,79	43M	8.142
16/12/2024	-0,26%	-0,06	22,64	22,80	22,49	23,01	25M	5.540
13/12/2024	-1,99%	-0,46	22,70	23,31	22,69	23,33	35M	7.575
12/12/2024	-5,04%	-1,23	23,16	24,35	23,15	24,36	39M	7.389
11/12/2024	0,29%	0,07	24,39	24,32	24,04	24,86	45M	8.046
10/12/2024	-1,18%	-0,29	24,32	24,86	24,15	24,90	46M	7.974
09/12/2024	-0,57%	-0,14	24,61	24,62	24,50	24,91	45M	8.057
06/12/2024	-1,36%	-0,34	24,75	25,15	24,55	25,20	58M	6.875
05/12/2024	2,20%	0,54	25,09	24,80	24,61	25,09	26M	4.725
04/12/2024	-3,35%	-0,85	24,55	25,39	24,54	25,41	39M	7.890
03/12/2024	0,83%	0,21	25,40	25,04	24,91	25,41	30M	5.548
02/12/2024	-0,75%	-0,19	25,19	25,31	24,84	25,44	34M	7.821
29/11/2024	1,12%	0,28	25,38	25,00	24,33	25,44	37M	8.793
28/11/2024	-2,11%	-0,54	25,10	25,65	25,08	25,70	37M	6.758
27/11/2024	0,87%	0,22	25,64	25,54	25,18	25,80	32M	7.119
26/11/2024	0,16%	0,04	25,42	25,50	25,17	25,82	29M	6.273
25/11/2024	0,63%	0,16	25,38	25,22	25,12	25,64	36M	5.668
22/11/2024	1,33%	0,33	25,22	24,89	24,89	25,75	61M	8.589
21/11/2024	-0,60%	-0,15	24,89	25,04	24,72	25,11	24M	4.638
19/11/2024	1,66%	0,41	25,04	24,85	24,53	25,31	70M	8.868
18/11/2024	-0,04%	-0,01	24,63	24,64	24,20	24,97	51M	8.610
14/11/2024	4,45%	1,05	24,64	23,59	23,42	24,95	160M	20.019
13/11/2024	-1,34%	-0,32	23,59	23,94	23,31	24,05	48M	10.154
12/11/2024	-1,36%	-0,33	23,91	24,31	23,75	25,38	76M	10.389
11/11/2024	4,21%	0,98	24,24	23,29	22,89	24,49	61M	9.452
08/11/2024	0,65%	0,15	23,26	23,12	22,75	23,53	40M	7.527
07/11/2024	-0,82%	-0,19	23,11	23,39	23,09	24,07	49M	8.146
06/11/2024	0,52%	0,12	23,30	23,22	22,52	23,30	109M	9.955
05/11/2024	0,00%	0,00	23,18	23,21	22,65	23,82	66M	10.164
04/11/2024	-0,47%	-0,11	23,18	23,38	22,93	23,83	70M	12.494
01/11/2024	1,04%	0,24	23,29	23,04	22,80	23,54	46M	9.936
31/10/2024	0,66%	0,15	23,05	22,90	22,74	23,21	41M	8.201
30/10/2024	0,04%	0,01	22,90	22,89	22,64	23,09	20M	3.967
29/10/2024	0,93%	0,21	22,89	22,70	22,62	22,93	30M	5.244
28/10/2024	0,58%	0,13	22,68	22,72	22,54	22,85	25M	4.537
25/10/2024	0,13%	0,03	22,55	22,55	22,38	22,70	21M	4.409
24/10/2024	1,08%	0,24	22,52	22,30	22,07	22,61	25M	4.763
23/10/2024	-0,13%	-0,03	22,28	22,30	22,07	22,39	21M	4.733
22/10/2024	-0,36%	-0,08	22,31	22,31	21,94	22,37	20M	4.952
21/10/2024	1,17%	0,26	22,39	22,31	22,15	22,42	15M	3.992
18/10/2024	0,18%	0,04	22,13	22,10	22,03	22,33	51M	6.060
17/10/2024	0,41%	0,09	22,09	22,00	21,70	22,37	29M	6.667
16/10/2024	-0,41%	-0,09	22,00	22,05	21,84	22,06	58M	5.974
15/10/2024	0,68%	0,15	22,09	21,97	21,85	22,25	36M	7.706
14/10/2024	0,14%	0,03	21,94	22,00	21,82	22,20	36M	6.721
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	-	-	20,90	20,74	20,56	21,00	17M	3.879

Date,Open,High,Low,Close,Volume
17-Jan-25,21.62,21.90,21.35,21.72,65008353
16-Jan-25,21.40,21.72,21.23,21.61,24532785
15-Jan-25,21.38,21.62,21.09,21.47,44985355
14-Jan-25,21.84,21.89,21.26,21.26,40687583
13-Jan-25,21.59,21.85,21.20,21.75,48105979
10-Jan-25,21.75,22.02,21.42,21.51,26474160
09-Jan-25,21.62,21.89,21.43,21.75,26312860
08-Jan-25,20.65,21.89,20.65,21.57,109606398
07-Jan-25,20.76,21.16,20.70,20.84,52841466
06-Jan-25,21.10,21.24,20.72,20.80,29088140
03-Jan-25,20.53,21.02,20.42,20.80,48667840
02-Jan-25,20.82,20.97,20.06,20.53,55656997
30-Dec-24,20.24,21.04,19.99,20.82,60996845
27-Dec-24,20.70,20.75,20.10,20.24,22156032
26-Dec-24,20.76,20.87,20.15,20.44,50074193
23-Dec-24,21.97,21.97,20.96,21.07,40843663
20-Dec-24,21.81,22.22,21.60,22.07,41815728
19-Dec-24,21.20,21.62,21.04,21.58,35511360
18-Dec-24,22.27,22.29,21.02,21.20,42626401
17-Dec-24,22.64,22.79,22.28,22.28,42882782
16-Dec-24,22.80,23.01,22.49,22.64,25195488
13-Dec-24,23.31,23.33,22.69,22.70,35486409
12-Dec-24,24.35,24.36,23.15,23.16,39243112
11-Dec-24,24.32,24.86,24.04,24.39,45255989
10-Dec-24,24.86,24.90,24.15,24.32,45923486
09-Dec-24,24.62,24.91,24.50,24.61,45155579
06-Dec-24,25.15,25.20,24.55,24.75,58015097
05-Dec-24,24.80,25.09,24.61,25.09,26002909
04-Dec-24,25.39,25.41,24.54,24.55,39082523
03-Dec-24,25.04,25.41,24.91,25.40,29685351
02-Dec-24,25.31,25.44,24.84,25.19,33898747
29-Nov-24,25.00,25.44,24.33,25.38,37258338
28-Nov-24,25.65,25.70,25.08,25.10,37268685
27-Nov-24,25.54,25.80,25.18,25.64,32191602
26-Nov-24,25.50,25.82,25.17,25.42,28592667
25-Nov-24,25.22,25.64,25.12,25.38,36112297
22-Nov-24,24.89,25.75,24.89,25.22,61398118
21-Nov-24,25.04,25.11,24.72,24.89,24321231
19-Nov-24,24.85,25.31,24.53,25.04,70232761
18-Nov-24,24.64,24.97,24.20,24.63,50825466
14-Nov-24,23.59,24.95,23.42,24.64,159781811
13-Nov-24,23.94,24.05,23.31,23.59,47849681
12-Nov-24,24.31,25.38,23.75,23.91,76309442
11-Nov-24,23.29,24.49,22.89,24.24,60717624
08-Nov-24,23.12,23.53,22.75,23.26,40046268
07-Nov-24,23.39,24.07,23.09,23.11,48542881
06-Nov-24,23.22,23.30,22.52,23.30,109103242
05-Nov-24,23.21,23.82,22.65,23.18,66330102
04-Nov-24,23.38,23.83,22.93,23.18,70347530
01-Nov-24,23.04,23.54,22.80,23.29,46069596
31-Oct-24,22.90,23.21,22.74,23.05,41019989
30-Oct-24,22.89,23.09,22.64,22.90,20376626
29-Oct-24,22.70,22.93,22.62,22.89,30049606
28-Oct-24,22.72,22.85,22.54,22.68,25012957
25-Oct-24,22.55,22.70,22.38,22.55,20575576
24-Oct-24,22.30,22.61,22.07,22.52,25107680
23-Oct-24,22.30,22.39,22.07,22.28,21056209
22-Oct-24,22.31,22.37,21.94,22.31,20192909
21-Oct-24,22.31,22.42,22.15,22.39,14548249
18-Oct-24,22.10,22.33,22.03,22.13,51114856
17-Oct-24,22.00,22.37,21.70,22.09,28925400
16-Oct-24,22.05,22.06,21.84,22.00,57587237
15-Oct-24,21.97,22.25,21.85,22.09,36352801
14-Oct-24,22.00,22.20,21.82,21.94,35845508
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

*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