Cotação atual, histórico e gráfico do papel: CSMG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 21/03/2019 | -1,50% | -0,93 | 61,23 | 62,16 | 60,05 | 62,16 | 27M | 2.831 |
| 20/03/2019 | -0,06% | -0,04 | 62,16 | 62,61 | 61,70 | 62,69 | 39M | 3.714 |
| 19/03/2019 | -0,48% | -0,30 | 62,20 | 62,11 | 61,87 | 62,80 | 25M | 2.530 |
| 18/03/2019 | -0,10% | -0,06 | 62,50 | 62,24 | 61,18 | 62,54 | 21M | 2.287 |
| 15/03/2019 | 2,27% | 1,39 | 62,56 | 61,00 | 61,00 | 63,00 | 46M | 3.458 |
| 14/03/2019 | 0,34% | 0,21 | 61,17 | 61,45 | 60,15 | 61,45 | 16M | 1.571 |
| 13/03/2019 | 0,66% | 0,40 | 60,96 | 61,00 | 59,37 | 61,00 | 20M | 2.266 |
| 12/03/2019 | 0,36% | 0,22 | 60,56 | 60,07 | 59,51 | 60,78 | 19M | 1.886 |
| 11/03/2019 | 0,75% | 0,45 | 60,34 | 59,26 | 58,76 | 60,79 | 23M | 2.013 |
| 08/03/2019 | 1,68% | 0,99 | 59,89 | 58,90 | 58,25 | 60,08 | 17M | 2.106 |
| 07/03/2019 | -2,00% | -1,20 | 58,90 | 60,40 | 58,73 | 60,40 | 27M | 2.030 |
| 06/03/2019 | -2,67% | -1,65 | 60,10 | 61,19 | 59,62 | 61,74 | 35M | 3.031 |
| 01/03/2019 | -0,32% | -0,20 | 61,75 | 61,64 | 60,31 | 61,91 | 25M | 2.467 |
| 28/02/2019 | -2,26% | -1,43 | 61,95 | 62,99 | 61,60 | 63,00 | 36M | 2.337 |
| 27/02/2019 | 1,75% | 1,09 | 63,38 | 62,39 | 61,20 | 63,50 | 28M | 2.965 |
| 26/02/2019 | 0,44% | 0,27 | 62,29 | 62,02 | 61,36 | 62,51 | 20M | 1.894 |
| 25/02/2019 | -0,64% | -0,40 | 62,02 | 62,45 | 60,73 | 62,82 | 29M | 2.386 |
| 22/02/2019 | 3,60% | 2,17 | 62,42 | 60,26 | 59,80 | 62,43 | 42M | 2.248 |
| 21/02/2019 | 1,48% | 0,88 | 60,25 | 59,43 | 58,66 | 60,27 | 37M | 2.891 |
| 20/02/2019 | -0,22% | -0,13 | 59,37 | 59,96 | 59,02 | 60,24 | 31M | 3.320 |
| 19/02/2019 | -0,83% | -0,50 | 59,50 | 60,15 | 59,50 | 60,47 | 33M | 2.834 |
| 18/02/2019 | -0,76% | -0,46 | 60,00 | 60,20 | 58,89 | 60,20 | 20M | 2.075 |
| 15/02/2019 | 0,38% | 0,23 | 60,46 | 60,58 | 58,60 | 60,58 | 35M | 3.415 |
| 14/02/2019 | 1,12% | 0,67 | 60,23 | 59,56 | 58,35 | 60,23 | 34M | 2.886 |
| 13/02/2019 | 1,00% | 0,59 | 59,56 | 58,97 | 58,81 | 60,02 | 20M | 2.128 |
| 12/02/2019 | 1,50% | 0,87 | 58,97 | 58,64 | 57,24 | 59,67 | 21M | 2.572 |
| 11/02/2019 | -3,92% | -2,37 | 58,10 | 60,37 | 57,71 | 61,07 | 53M | 4.554 |
| 08/02/2019 | 5,62% | 3,22 | 60,47 | 57,24 | 56,88 | 60,54 | 34M | 3.222 |
| 07/02/2019 | -3,42% | -2,03 | 57,25 | 59,00 | 56,78 | 60,18 | 50M | 5.163 |
| 06/02/2019 | -2,82% | -1,72 | 59,28 | 61,00 | 59,02 | 61,24 | 41M | 3.776 |
| 05/02/2019 | 0,41% | 0,25 | 61,00 | 60,60 | 59,78 | 61,31 | 54M | 5.412 |
| 04/02/2019 | 0,86% | 0,52 | 60,75 | 61,19 | 60,44 | 61,49 | 73M | 6.388 |
| 01/02/2019 | 1,04% | 0,62 | 60,23 | 59,02 | 58,52 | 60,35 | 46M | 4.754 |
| 31/01/2019 | -0,20% | -0,12 | 59,61 | 59,47 | 58,88 | 60,38 | 47M | 5.141 |
| 30/01/2019 | -1,76% | -1,07 | 59,73 | 61,00 | 58,28 | 61,60 | 62M | 6.063 |
| 29/01/2019 | 0,00% | 0,00 | 60,80 | 61,40 | 60,42 | 61,60 | 52M | 2.832 |
| 28/01/2019 | -2,45% | -1,53 | 60,80 | 61,17 | 60,24 | 62,06 | 51M | 4.515 |
| 24/01/2019 | -0,19% | -0,12 | 62,33 | 62,48 | 62,08 | 63,10 | 62M | 4.329 |
| 23/01/2019 | 1,23% | 0,76 | 62,45 | 61,69 | 61,69 | 62,89 | 38M | 3.413 |
| 22/01/2019 | -0,29% | -0,18 | 61,69 | 61,84 | 61,20 | 62,30 | 31M | 2.744 |
| 21/01/2019 | 0,70% | 0,43 | 61,87 | 61,10 | 60,80 | 61,87 | 24M | 2.127 |
| 18/01/2019 | -4,15% | -2,66 | 61,44 | 64,12 | 61,08 | 64,65 | 67M | 5.305 |
| 17/01/2019 | -0,59% | -0,38 | 64,10 | 64,40 | 63,22 | 64,79 | 59M | 4.121 |
| 16/01/2019 | -2,21% | -1,46 | 64,48 | 65,98 | 62,59 | 65,98 | 58M | 5.327 |
| 15/01/2019 | 1,52% | 0,99 | 65,94 | 64,90 | 63,75 | 66,19 | 40M | 4.145 |
| 14/01/2019 | 3,05% | 1,92 | 64,95 | 63,21 | 62,63 | 64,95 | 46M | 4.723 |
| 11/01/2019 | -0,58% | -0,37 | 63,03 | 63,62 | 62,16 | 63,92 | 79M | 5.675 |
| 10/01/2019 | -0,20% | -0,13 | 63,40 | 63,10 | 62,49 | 64,42 | 70M | 4.034 |
| 09/01/2019 | -0,78% | -0,50 | 63,53 | 63,54 | 63,06 | 64,75 | 67M | 4.074 |
| 08/01/2019 | 0,95% | 0,60 | 64,03 | 63,08 | 62,32 | 64,20 | 41M | 3.801 |
| 07/01/2019 | -3,01% | -1,97 | 63,43 | 65,40 | 62,88 | 65,89 | 106M | 4.860 |
| 04/01/2019 | 0,77% | 0,50 | 65,40 | 65,00 | 63,63 | 65,90 | 36M | 2.722 |
| 03/01/2019 | 1,72% | 1,10 | 64,90 | 63,80 | 63,10 | 65,00 | 43M | 4.912 |
| 02/01/2019 | 3,69% | 2,27 | 63,80 | 61,20 | 60,60 | 64,31 | 62M | 4.378 |
| 28/12/2018 | 5,00% | 2,93 | 61,53 | 58,65 | 58,65 | 61,55 | 82M | 4.138 |
| 27/12/2018 | 1,93% | 1,11 | 58,60 | 57,49 | 57,00 | 58,60 | 26M | 2.731 |
| 26/12/2018 | 0,54% | 0,31 | 57,49 | 57,09 | 55,87 | 57,49 | 19M | 2.485 |
| 21/12/2018 | 0,74% | 0,42 | 57,18 | 56,91 | 56,08 | 58,00 | 92M | 3.937 |
| 20/12/2018 | 5,46% | 2,94 | 56,76 | 54,49 | 53,53 | 58,03 | 59M | 5.301 |
| 19/12/2018 | -0,70% | -0,38 | 53,82 | 54,26 | 53,42 | 54,39 | 40M | 2.661 |
| 18/12/2018 | 0,67% | 0,36 | 54,20 | 54,30 | 53,37 | 54,62 | 21M | 2.744 |
| 17/12/2018 | -0,06% | -0,03 | 53,84 | 53,91 | 53,32 | 54,47 | 18M | 2.151 |
| 14/12/2018 | -0,55% | -0,30 | 53,87 | 54,45 | 52,92 | 54,45 | 21M | 2.500 |
| 13/12/2018 | -0,81% | -0,44 | 54,17 | 54,61 | 53,11 | 54,61 | 26M | 2.593 |
| 12/12/2018 | 2,29% | 1,22 | 54,61 | 53,44 | 53,20 | 54,70 | 26M | 3.089 |
| 11/12/2018 | 3,87% | 1,99 | 53,39 | 51,61 | 51,61 | 53,40 | 41M | 4.395 |
| 10/12/2018 | -2,80% | -1,48 | 51,40 | 52,88 | 51,24 | 53,00 | 22M | 2.781 |
| 07/12/2018 | 1,83% | 0,95 | 52,88 | 52,24 | 51,68 | 53,20 | 27M | 3.090 |
| 06/12/2018 | 0,12% | 0,06 | 51,93 | 51,50 | 50,71 | 52,55 | 17M | 2.406 |
| 05/12/2018 | 0,60% | 0,31 | 51,87 | 51,32 | 50,70 | 52,47 | 22M | 2.439 |
| 04/12/2018 | 0,35% | 0,18 | 51,56 | 51,38 | 51,26 | 51,89 | 33M | 3.154 |
| 03/12/2018 | 0,29% | 0,15 | 51,38 | 51,56 | 51,20 | 51,95 | 27M | 3.760 |
| 30/11/2018 | -1,31% | -0,68 | 51,23 | 51,91 | 51,10 | 51,91 | 19M | 1.822 |
| 29/11/2018 | 0,06% | 0,03 | 51,91 | 51,14 | 50,70 | 51,94 | 22M | 2.565 |
| 28/11/2018 | -0,90% | -0,47 | 51,88 | 52,34 | 49,89 | 52,34 | 41M | 4.906 |
| 27/11/2018 | 3,66% | 1,85 | 52,35 | 51,00 | 49,81 | 52,35 | 24M | 2.054 |
| 26/11/2018 | -1,75% | -0,90 | 50,50 | 51,38 | 49,60 | 51,95 | 18M | 2.155 |
| 23/11/2018 | -1,38% | -0,72 | 51,40 | 51,58 | 50,33 | 52,39 | 15M | 1.766 |
| 22/11/2018 | 5,81% | 2,86 | 52,12 | 49,27 | 49,27 | 52,12 | 14M | 1.139 |
| 21/11/2018 | -1,26% | -0,63 | 49,26 | 49,26 | 48,30 | 49,57 | 20M | 2.343 |
| 19/11/2018 | -0,70% | -0,35 | 49,89 | 50,24 | 49,38 | 50,24 | 13M | 1.419 |
| 16/11/2018 | 0,44% | 0,22 | 50,24 | 49,99 | 49,41 | 50,24 | 12M | 1.406 |
| 14/11/2018 | 1,23% | 0,61 | 50,02 | 49,50 | 48,28 | 50,02 | 23M | 2.750 |
| 13/11/2018 | 0,00% | 0,00 | 49,41 | 48,86 | 48,15 | 49,53 | 11M | 1.471 |
| 12/11/2018 | 0,69% | 0,34 | 49,41 | 49,04 | 48,56 | 49,59 | 13M | 1.647 |
| 09/11/2018 | 1,13% | 0,55 | 49,07 | 48,52 | 47,60 | 49,07 | 20M | 2.610 |
| 08/11/2018 | -3,73% | -1,88 | 48,52 | 50,41 | 47,62 | 50,58 | 38M | 2.673 |
| 07/11/2018 | 1,04% | 0,52 | 50,40 | 49,86 | 49,72 | 50,58 | 77M | 3.079 |
| 06/11/2018 | -0,04% | -0,02 | 49,88 | 49,70 | 48,81 | 49,88 | 19M | 2.190 |
| 05/11/2018 | 0,20% | 0,10 | 49,90 | 49,79 | 48,75 | 50,22 | 32M | 3.852 |
| 01/11/2018 | -2,92% | -1,50 | 49,80 | 51,27 | 49,02 | 51,83 | 53M | 5.511 |
| 31/10/2018 | -1,08% | -0,56 | 51,30 | 51,90 | 50,30 | 52,35 | 30M | 3.522 |
| 30/10/2018 | -0,88% | -0,46 | 51,86 | 52,72 | 50,50 | 52,72 | 30M | 3.061 |
| 29/10/2018 | -2,59% | -1,39 | 52,32 | 55,00 | 51,48 | 55,01 | 32M | 3.333 |
| 26/10/2018 | 2,93% | 1,53 | 53,71 | 52,81 | 52,34 | 54,18 | 40M | 4.239 |
| 25/10/2018 | 2,33% | 1,19 | 52,18 | 51,00 | 50,43 | 52,91 | 84M | 3.464 |
| 24/10/2018 | -0,99% | -0,51 | 50,99 | 51,50 | 50,62 | 52,32 | 32M | 2.384 |
| 23/10/2018 | -0,96% | -0,50 | 51,50 | 51,92 | 51,41 | 52,30 | 24M | 2.868 |
| 22/10/2018 | 1,96% | 1,00 | 52,00 | 51,04 | 51,04 | 52,68 | 57M | 3.110 |
| 19/10/2018 | -0,78% | -0,40 | 51,00 | 51,40 | 50,18 | 51,62 | 49M | 3.035 |
| 18/10/2018 | -1,63% | -0,85 | 51,40 | 52,04 | 50,95 | 52,40 | 30M | 2.926 |
Date,Open,High,Low,Close,Volume
21-Mar-19,62.16,62.16,60.05,61.23,26708989
20-Mar-19,62.61,62.69,61.70,62.16,38640236
19-Mar-19,62.11,62.80,61.87,62.20,25148978
18-Mar-19,62.24,62.54,61.18,62.50,20718088
15-Mar-19,61.00,63.00,61.00,62.56,45883143
14-Mar-19,61.45,61.45,60.15,61.17,15753858
13-Mar-19,61.00,61.00,59.37,60.96,20469587
12-Mar-19,60.07,60.78,59.51,60.56,18697600
11-Mar-19,59.26,60.79,58.76,60.34,23362119
08-Mar-19,58.90,60.08,58.25,59.89,17197626
07-Mar-19,60.40,60.40,58.73,58.90,26603054
06-Mar-19,61.19,61.74,59.62,60.10,34546969
01-Mar-19,61.64,61.91,60.31,61.75,24974270
28-Feb-19,62.99,63.00,61.60,61.95,35770098
27-Feb-19,62.39,63.50,61.20,63.38,28450222
26-Feb-19,62.02,62.51,61.36,62.29,20358707
25-Feb-19,62.45,62.82,60.73,62.02,29164868
22-Feb-19,60.26,62.43,59.80,62.42,41831958
21-Feb-19,59.43,60.27,58.66,60.25,37464417
20-Feb-19,59.96,60.24,59.02,59.37,31059971
19-Feb-19,60.15,60.47,59.50,59.50,32871371
18-Feb-19,60.20,60.20,58.89,60.00,19988883
15-Feb-19,60.58,60.58,58.60,60.46,35009392
14-Feb-19,59.56,60.23,58.35,60.23,33798803
13-Feb-19,58.97,60.02,58.81,59.56,20378915
12-Feb-19,58.64,59.67,57.24,58.97,20525576
11-Feb-19,60.37,61.07,57.71,58.10,53270399
08-Feb-19,57.24,60.54,56.88,60.47,34033763
07-Feb-19,59.00,60.18,56.78,57.25,49664824
06-Feb-19,61.00,61.24,59.02,59.28,40750882
05-Feb-19,60.60,61.31,59.78,61.00,54417258
04-Feb-19,61.19,61.49,60.44,60.75,73292174
01-Feb-19,59.02,60.35,58.52,60.23,46086431
31-Jan-19,59.47,60.38,58.88,59.61,46549667
30-Jan-19,61.00,61.60,58.28,59.73,61570150
29-Jan-19,61.40,61.60,60.42,60.80,51937148
28-Jan-19,61.17,62.06,60.24,60.80,51269144
24-Jan-19,62.48,63.10,62.08,62.33,62280186
23-Jan-19,61.69,62.89,61.69,62.45,37515025
22-Jan-19,61.84,62.30,61.20,61.69,31296650
21-Jan-19,61.10,61.87,60.80,61.87,24461487
18-Jan-19,64.12,64.65,61.08,61.44,66835494
17-Jan-19,64.40,64.79,63.22,64.10,59122976
16-Jan-19,65.98,65.98,62.59,64.48,57792582
15-Jan-19,64.90,66.19,63.75,65.94,40313449
14-Jan-19,63.21,64.95,62.63,64.95,45599436
11-Jan-19,63.62,63.92,62.16,63.03,79029369
10-Jan-19,63.10,64.42,62.49,63.40,69946403
09-Jan-19,63.54,64.75,63.06,63.53,66601832
08-Jan-19,63.08,64.20,62.32,64.03,41458131
07-Jan-19,65.40,65.89,62.88,63.43,106468060
04-Jan-19,65.00,65.90,63.63,65.40,35551441
03-Jan-19,63.80,65.00,63.10,64.90,43285532
02-Jan-19,61.20,64.31,60.60,63.80,61939161
28-Dec-18,58.65,61.55,58.65,61.53,81960169
27-Dec-18,57.49,58.60,57.00,58.60,25663672
26-Dec-18,57.09,57.49,55.87,57.49,19301429
21-Dec-18,56.91,58.00,56.08,57.18,92409338
20-Dec-18,54.49,58.03,53.53,56.76,58973935
19-Dec-18,54.26,54.39,53.42,53.82,39591585
18-Dec-18,54.30,54.62,53.37,54.20,20624620
17-Dec-18,53.91,54.47,53.32,53.84,17590298
14-Dec-18,54.45,54.45,52.92,53.87,21306494
13-Dec-18,54.61,54.61,53.11,54.17,25952773
12-Dec-18,53.44,54.70,53.20,54.61,26231196
11-Dec-18,51.61,53.40,51.61,53.39,40550797
10-Dec-18,52.88,53.00,51.24,51.40,22203650
07-Dec-18,52.24,53.20,51.68,52.88,27489737
06-Dec-18,51.50,52.55,50.71,51.93,17465381
05-Dec-18,51.32,52.47,50.70,51.87,21840606
04-Dec-18,51.38,51.89,51.26,51.56,33115383
03-Dec-18,51.56,51.95,51.20,51.38,26739920
30-Nov-18,51.91,51.91,51.10,51.23,18600065
29-Nov-18,51.14,51.94,50.70,51.91,22178326
28-Nov-18,52.34,52.34,49.89,51.88,41425836
27-Nov-18,51.00,52.35,49.81,52.35,23596525
26-Nov-18,51.38,51.95,49.60,50.50,17998565
23-Nov-18,51.58,52.39,50.33,51.40,15181069
22-Nov-18,49.27,52.12,49.27,52.12,13912330
21-Nov-18,49.26,49.57,48.30,49.26,20407258
19-Nov-18,50.24,50.24,49.38,49.89,13072799
16-Nov-18,49.99,50.24,49.41,50.24,12445190
14-Nov-18,49.50,50.02,48.28,50.02,23404465
13-Nov-18,48.86,49.53,48.15,49.41,10732371
12-Nov-18,49.04,49.59,48.56,49.41,12885397
09-Nov-18,48.52,49.07,47.60,49.07,20179522
08-Nov-18,50.41,50.58,47.62,48.52,38037969
07-Nov-18,49.86,50.58,49.72,50.40,77340775
06-Nov-18,49.70,49.88,48.81,49.88,18865152
05-Nov-18,49.79,50.22,48.75,49.90,31990877
01-Nov-18,51.27,51.83,49.02,49.80,53054251
31-Oct-18,51.90,52.35,50.30,51.30,30223568
30-Oct-18,52.72,52.72,50.50,51.86,29982437
29-Oct-18,55.00,55.01,51.48,52.32,31750100
26-Oct-18,52.81,54.18,52.34,53.71,39596052
25-Oct-18,51.00,52.91,50.43,52.18,84198688
24-Oct-18,51.50,52.32,50.62,50.99,31971399
23-Oct-18,51.92,52.30,51.41,51.50,23557032
22-Oct-18,51.04,52.68,51.04,52.00,57279111
19-Oct-18,51.40,51.62,50.18,51.00,49397785
18-Oct-18,52.04,52.40,50.95,51.40,29787685
17-Oct-18,49.68,52.60,49.42,52.25,29787685
16-Oct-18,52.34,52.68,51.75,52.25,29787685
15-Oct-18,51.12,52.92,51.12,52.00,29787685
11-Oct-18,50.07,51.24,49.73,50.45,29787685
10-Oct-18,51.22,51.22,48.90,50.00,29787685
09-Oct-18,51.24,51.80,49.46,51.25,29787685
08-Oct-18,54.70,54.76,50.24,51.25,29787685
05-Oct-18,42.73,45.68,42.73,44.35,29787685
04-Oct-18,42.29,42.74,41.67,42.65,29787685
03-Oct-18,41.52,43.84,41.52,42.29,29787685
02-Oct-18,39.48,41.33,39.22,41.29,29787685
01-Oct-18,38.72,39.09,38.29,38.70,29787685
28-Sep-18,39.10,39.49,38.61,38.94,29787685
27-Sep-18,39.47,39.80,39.09,39.34,29787685
26-Sep-18,39.51,39.87,39.05,39.25,29787685
25-Sep-18,39.39,39.54,38.60,39.54,29787685
24-Sep-18,40.87,40.90,39.91,39.96,29787685
21-Sep-18,40.15,40.90,40.09,40.90,29787685
20-Sep-18,40.26,40.59,39.53,40.16,29787685
19-Sep-18,40.47,40.52,39.91,40.24,29787685
18-Sep-18,39.36,40.50,39.36,40.49,29787685
17-Sep-18,39.30,39.41,38.64,39.35,29787685
14-Sep-18,40.30,40.30,38.72,39.30,29787685
13-Sep-18,41.45,41.45,39.97,40.00,29787685
12-Sep-18,41.35,41.60,41.04,41.14,29787685
11-Sep-18,41.70,41.97,41.00,41.36,29787685
10-Sep-18,42.30,42.70,41.66,42.20,29787685
06-Sep-18,41.47,42.03,41.18,41.96,29787685
05-Sep-18,41.30,41.63,40.71,41.55,29787685
04-Sep-18,41.44,41.58,40.61,41.34,29787685
03-Sep-18,41.25,41.80,41.19,41.58,29787685
31-Aug-18,41.10,42.00,41.10,41.88,29787685
30-Aug-18,41.54,41.73,41.07,41.29,29787685
*exoneração de responsabilidade