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
24/04/2024	0,14%	0,03	21,52	21,60	21,33	21,75	29M	6.015
23/04/2024	-0,28%	-0,06	21,49	21,55	21,26	21,55	22M	4.677
22/04/2024	0,09%	0,02	21,55	21,59	21,21	21,65	27M	6.447
19/04/2024	2,67%	0,56	21,53	21,02	20,77	21,53	76M	6.611
18/04/2024	-1,22%	-0,26	20,97	21,24	20,82	21,29	35M	7.889
17/04/2024	1,68%	0,35	21,23	21,00	20,99	21,54	35M	7.781
16/04/2024	-2,06%	-0,44	20,88	21,22	20,75	21,24	34M	8.243
15/04/2024	1,04%	0,22	21,32	21,16	20,96	21,36	23M	6.161
12/04/2024	-4,05%	-0,89	21,10	22,00	21,01	22,04	26M	5.203
11/04/2024	1,10%	0,24	21,99	21,80	21,44	22,10	25M	4.035
10/04/2024	0,05%	0,01	21,75	21,74	21,38	21,96	36M	5.640

09/04/2024	1,73%	0,37	21,74	21,44	21,44	21,83	24M	4.837
08/04/2024	0,94%	0,20	21,37	21,21	21,21	21,68	30M	5.870
05/04/2024	-0,28%	-0,06	21,17	21,30	20,96	21,30	18M	3.467
04/04/2024	-1,85%	-0,40	21,23	21,70	21,14	21,71	24M	4.784
03/04/2024	1,55%	0,33	21,63	21,27	20,99	21,69	36M	6.772
02/04/2024	-0,93%	-0,20	21,30	21,58	21,19	21,66	60M	7.325
01/04/2024	-1,29%	-0,28	21,50	21,78	21,48	22,08	41M	6.912
28/03/2024	0,55%	0,12	21,78	21,64	21,41	21,88	29M	4.834
27/03/2024	1,98%	0,42	21,66	21,40	21,30	21,84	40M	7.949
26/03/2024	-2,12%	-0,46	21,24	20,70	20,53	21,24	34M	5.936
25/03/2024	2,12%	0,45	21,70	21,30	21,29	21,90	39M	7.482
22/03/2024	2,21%	0,46	21,25	21,01	20,71	21,67	73M	8.654
21/03/2024	0,82%	0,17	20,79	21,00	20,79	21,20	40M	6.001
20/03/2024	2,08%	0,42	20,62	20,20	20,09	20,70	18M	3.828
19/03/2024	0,80%	0,16	20,20	20,11	19,93	20,30	30M	4.185
18/03/2024	-0,69%	-0,14	20,04	20,25	19,86	20,39	27M	7.068
15/03/2024	0,50%	0,10	20,18	20,00	19,79	20,18	148M	7.427
14/03/2024	-0,35%	-0,07	20,08	20,24	19,82	20,30	28M	7.860
13/03/2024	-1,42%	-0,29	20,15	20,47	20,06	20,54	32M	6.714
12/03/2024	-1,26%	-0,26	20,44	20,80	20,26	20,81	24M	5.667
11/03/2024	-1,99%	-0,42	20,70	21,10	20,55	21,17	24M	5.610
08/03/2024	1,49%	0,31	21,12	20,66	20,54	21,30	33M	6.582
07/03/2024	3,28%	0,66	20,81	20,15	20,09	20,94	47M	10.840
06/03/2024	-0,25%	-0,05	20,15	20,26	20,14	20,55	25M	6.838
05/03/2024	0,40%	0,08	20,20	20,20	19,97	20,43	30M	7.795
04/03/2024	-3,64%	-0,76	20,12	20,88	20,11	21,00	38M	7.486
01/03/2024	1,02%	0,21	20,88	20,69	20,54	21,09	42M	10.327
29/02/2024	-0,86%	-0,18	20,67	20,82	20,57	20,88	21M	3.503
28/02/2024	0,00%	0,00	20,85	20,79	20,67	20,96	14M	3.400
27/02/2024	-0,14%	-0,03	20,85	20,94	20,62	21,10	24M	5.380
26/02/2024	-0,43%	-0,09	20,88	20,95	20,86	21,30	18M	3.313
23/02/2024	-2,69%	-0,58	20,97	21,55	20,82	21,60	27M	5.558
22/02/2024	0,84%	0,18	21,55	21,37	21,20	21,64	34M	5.493
21/02/2024	-3,87%	-0,86	21,37	22,23	21,36	22,31	37M	6.233
20/02/2024	1,41%	0,31	22,23	21,92	21,82	22,54	49M	5.864
19/02/2024	0,60%	0,13	21,92	21,81	21,57	22,00	25M	3.962
16/02/2024	0,55%	0,12	21,79	21,72	21,42	21,98	22M	5.628
15/02/2024	1,03%	0,22	21,67	21,69	21,51	22,12	33M	6.008
14/02/2024	-1,92%	-0,42	21,45	21,82	21,20	21,84	30M	7.484
09/02/2024	2,63%	0,56	21,87	21,22	21,12	22,07	32M	7.551
08/02/2024	-1,48%	-0,32	21,31	21,63	21,05	21,69	41M	5.883
07/02/2024	1,88%	0,40	21,63	21,21	21,17	21,73	22M	6.163
06/02/2024	-1,21%	-0,26	21,23	21,54	21,22	21,76	27M	5.685
05/02/2024	1,80%	0,38	21,49	21,11	20,97	21,54	26M	5.518
02/02/2024	-1,12%	-0,24	21,11	21,35	21,00	21,51	70M	9.032
01/02/2024	-0,09%	-0,02	21,35	21,37	20,93	21,62	80M	14.023
31/01/2024	-0,37%	-0,08	21,37	21,48	21,27	22,13	52M	10.450
30/01/2024	-0,42%	-0,09	21,45	21,54	21,34	21,61	16M	4.573
29/01/2024	-0,19%	-0,04	21,54	21,58	21,21	21,65	21M	6.053
26/01/2024	-2,84%	-0,63	21,58	22,39	21,58	22,39	31M	7.420
25/01/2024	0,18%	0,04	22,21	22,20	22,11	22,42	18M	4.425
24/01/2024	-2,12%	-0,48	22,17	22,63	22,11	22,68	29M	5.925
23/01/2024	1,62%	0,36	22,65	22,50	22,26	22,72	17M	3.383
22/01/2024	0,36%	0,08	22,29	22,14	22,08	22,40	21M	3.823
19/01/2024	-1,02%	-0,23	22,21	22,44	22,13	22,57	40M	5.892
18/01/2024	-0,18%	-0,04	22,44	22,49	22,13	22,53	37M	7.561
17/01/2024	0,54%	0,12	22,48	22,35	22,15	22,50	25M	4.794
16/01/2024	-0,53%	-0,12	22,36	22,48	21,94	22,57	36M	6.612
15/01/2024	1,17%	0,26	22,48	22,28	22,28	22,89	27M	5.741
12/01/2024	0,77%	0,17	22,22	22,06	21,65	22,39	25M	4.363
11/01/2024	1,10%	0,24	22,05	21,80	21,44	22,14	20M	4.133
10/01/2024	0,83%	0,18	21,81	21,62	21,54	22,00	25M	5.367
09/01/2024	2,66%	0,56	21,63	21,07	20,88	21,65	29M	5.240
08/01/2024	2,23%	0,46	21,07	20,62	20,47	21,07	16M	3.487
05/01/2024	0,83%	0,17	20,61	20,43	20,27	20,74	15M	3.762
04/01/2024	-0,15%	-0,03	20,44	20,48	20,08	20,56	19M	3.684
03/01/2024	1,34%	0,27	20,47	20,22	20,22	20,68	20M	4.343
02/01/2024	-1,37%	-0,28	20,20	20,49	20,10	20,68	26M	7.211
28/12/2023	1,34%	0,27	20,48	20,25	20,07	20,50	17M	3.017
27/12/2023	-0,74%	-0,15	20,21	20,37	20,16	20,44	14M	2.944
26/12/2023	-0,88%	-0,18	20,36	20,53	20,36	20,74	16M	4.438
22/12/2023	-0,72%	-0,15	20,54	20,60	20,38	20,71	14M	3.116
21/12/2023	1,87%	0,38	20,69	20,52	20,35	20,74	22M	4.209
20/12/2023	1,10%	0,22	20,31	20,14	20,09	20,31	15M	3.157
19/12/2023	-2,90%	-0,60	20,09	20,82	20,09	21,03	38M	5.515
18/12/2023	3,92%	0,78	20,69	19,93	19,93	20,83	26M	5.010
15/12/2023	-0,05%	-0,01	19,91	19,95	19,87	20,29	36M	5.055
14/12/2023	-3,35%	-0,69	19,92	19,68	19,68	20,10	37M	7.186
13/12/2023	2,49%	0,50	20,61	20,16	20,07	20,85	54M	5.855
12/12/2023	0,30%	0,06	20,11	20,10	19,84	20,23	29M	3.560
11/12/2023	0,40%	0,08	20,05	19,97	19,81	20,13	18M	3.687
08/12/2023	-0,55%	-0,11	19,97	20,11	19,71	20,18	19M	3.296
07/12/2023	-0,40%	-0,08	20,08	20,16	19,91	20,26	20M	4.049
06/12/2023	0,95%	0,19	20,16	20,20	20,03	20,46	30M	5.478
05/12/2023	-0,05%	-0,01	19,97	19,98	19,79	20,41	29M	6.064
04/12/2023	3,90%	0,75	19,98	19,22	19,00	20,16	107M	10.128
01/12/2023	2,89%	0,54	19,23	18,86	18,49	19,67	111M	12.022
30/11/2023	1,36%	0,25	18,69	18,44	18,18	18,88	45M	8.462
29/11/2023	-0,16%	-0,03	18,44	18,47	18,44	18,73	25M	5.492
28/11/2023	1,21%	0,22	18,47	18,27	18,27	18,68	24M	4.739
27/11/2023	0,16%	0,03	18,25	18,10	18,10	18,49	20M	4.909
24/11/2023	1,05%	0,19	18,22	18,00	17,76	18,24	22M	5.467
23/11/2023	-0,77%	-0,14	18,03	18,02	17,68	18,59	59M	10.246
22/11/2023	-2,83%	-0,53	18,17	18,87	16,99	19,13	130M	17.927
21/11/2023	-0,27%	-0,05	18,70	18,79	18,53	18,95	45M	7.572
20/11/2023	-1,00%	-0,19	18,75	18,90	18,75	18,97	29M	7.819
17/11/2023	-1,25%	-0,24	18,94	19,21	18,75	19,38	28M	7.105
16/11/2023	0,16%	0,03	19,18	19,16	19,15	19,57	40M	9.393
14/11/2023	1,54%	0,29	19,15	18,93	18,88	19,29	27M	7.563
13/11/2023	1,45%	0,27	18,86	18,61	18,53	18,90	15M	3.952
10/11/2023	0,70%	0,13	18,59	18,58	18,44	18,82	20M	5.272
09/11/2023	1,15%	0,21	18,46	18,43	18,25	18,59	26M	5.826
08/11/2023	0,61%	0,11	18,25	18,20	17,95	18,47	32M	6.087
07/11/2023	0,06%	0,01	18,14	18,13	17,95	18,32	32M	6.603
06/11/2023	4,92%	0,85	18,13	17,42	17,27	18,13	42M	9.529
03/11/2023	3,60%	0,60	17,28	16,79	16,79	17,44	39M	9.050
01/11/2023	4,64%	0,74	16,68	16,02	16,02	16,81	41M	9.977
31/10/2023	0,38%	0,06	15,94	15,99	15,67	16,20	35M	8.507
30/10/2023	-0,06%	-0,01	15,88	16,01	15,63	16,18	69M	13.794
27/10/2023	-4,45%	-0,74	15,89	16,63	15,70	16,83	79M	15.236
26/10/2023	1,59%	0,26	16,63	16,50	16,50	16,75	21M	6.023
25/10/2023	-0,49%	-0,08	16,37	16,45	16,20	16,78	26M	4.662
24/10/2023	0,37%	0,06	16,45	16,52	16,35	16,56	18M	5.184
23/10/2023	1,55%	0,25	16,39	16,01	16,01	16,68	33M	9.819
20/10/2023	-0,80%	-0,13	16,14	16,25	15,99	16,35	103M	8.625
19/10/2023	0,06%	0,01	16,27	16,24	16,15	16,62	38M	8.196
18/10/2023	-2,40%	-0,40	16,26	16,66	16,17	16,71	121M	12.208
17/10/2023	-3,42%	-0,59	16,66	17,23	16,46	17,23	49M	9.389
16/10/2023	0,52%	0,09	17,25	17,23	16,99	17,56	55M	10.804
13/10/2023	-1,04%	-0,18	17,16	17,34	17,16	17,64	48M	11.259
11/10/2023	-0,06%	-0,01	17,34	17,36	17,20	17,65	37M	8.806
10/10/2023	0,41%	0,07	17,35	17,31	17,27	17,60	34M	8.389
09/10/2023	-	-	17,28	16,87	16,84	17,36	37M	9.006

Date,Open,High,Low,Close,Volume
24-Apr-24,21.60,21.75,21.33,21.52,28834358
23-Apr-24,21.55,21.55,21.26,21.49,21887265
22-Apr-24,21.59,21.65,21.21,21.55,26708212
19-Apr-24,21.02,21.53,20.77,21.53,76440826
18-Apr-24,21.24,21.29,20.82,20.97,34581186
17-Apr-24,21.00,21.54,20.99,21.23,35019938
16-Apr-24,21.22,21.24,20.75,20.88,33801505
15-Apr-24,21.16,21.36,20.96,21.32,23433283
12-Apr-24,22.00,22.04,21.01,21.10,26440394
11-Apr-24,21.80,22.10,21.44,21.99,24617004
10-Apr-24,21.74,21.96,21.38,21.75,35587933
09-Apr-24,21.44,21.83,21.44,21.74,24353502
08-Apr-24,21.21,21.68,21.21,21.37,30218353
05-Apr-24,21.30,21.30,20.96,21.17,18149511
04-Apr-24,21.70,21.71,21.14,21.23,23830502
03-Apr-24,21.27,21.69,20.99,21.63,36027555
02-Apr-24,21.58,21.66,21.19,21.30,60196208
01-Apr-24,21.78,22.08,21.48,21.50,41469758
28-Mar-24,21.64,21.88,21.41,21.78,29293015
27-Mar-24,21.40,21.84,21.30,21.66,40350426
26-Mar-24,20.70,21.24,20.53,21.24,33501933
25-Mar-24,21.30,21.90,21.29,21.70,38675783
22-Mar-24,21.01,21.67,20.71,21.25,72535717
21-Mar-24,21.00,21.20,20.79,20.79,40327694
20-Mar-24,20.20,20.70,20.09,20.62,17819027
19-Mar-24,20.11,20.30,19.93,20.20,29623522
18-Mar-24,20.25,20.39,19.86,20.04,27097791
15-Mar-24,20.00,20.18,19.79,20.18,148147700
14-Mar-24,20.24,20.30,19.82,20.08,27772829
13-Mar-24,20.47,20.54,20.06,20.15,32355017
12-Mar-24,20.80,20.81,20.26,20.44,23832189
11-Mar-24,21.10,21.17,20.55,20.70,24338953
08-Mar-24,20.66,21.30,20.54,21.12,32763156
07-Mar-24,20.15,20.94,20.09,20.81,47104698
06-Mar-24,20.26,20.55,20.14,20.15,24697885
05-Mar-24,20.20,20.43,19.97,20.20,29569537
04-Mar-24,20.88,21.00,20.11,20.12,37825520
01-Mar-24,20.69,21.09,20.54,20.88,41771854
29-Feb-24,20.82,20.88,20.57,20.67,20599689
28-Feb-24,20.79,20.96,20.67,20.85,13948656
27-Feb-24,20.94,21.10,20.62,20.85,23664617
26-Feb-24,20.95,21.30,20.86,20.88,17748211
23-Feb-24,21.55,21.60,20.82,20.97,26532312
22-Feb-24,21.37,21.64,21.20,21.55,33966454
21-Feb-24,22.23,22.31,21.36,21.37,36821146
20-Feb-24,21.92,22.54,21.82,22.23,48963107
19-Feb-24,21.81,22.00,21.57,21.92,25241756
16-Feb-24,21.72,21.98,21.42,21.79,22352384
15-Feb-24,21.69,22.12,21.51,21.67,32905100
14-Feb-24,21.82,21.84,21.20,21.45,30255695
09-Feb-24,21.22,22.07,21.12,21.87,31599529
08-Feb-24,21.63,21.69,21.05,21.31,41024150
07-Feb-24,21.21,21.73,21.17,21.63,21704994
06-Feb-24,21.54,21.76,21.22,21.23,27374460
05-Feb-24,21.11,21.54,20.97,21.49,26315520
02-Feb-24,21.35,21.51,21.00,21.11,70220458
01-Feb-24,21.37,21.62,20.93,21.35,79631775
31-Jan-24,21.48,22.13,21.27,21.37,51600481
30-Jan-24,21.54,21.61,21.34,21.45,15969956
29-Jan-24,21.58,21.65,21.21,21.54,21244163
26-Jan-24,22.39,22.39,21.58,21.58,31141838
25-Jan-24,22.20,22.42,22.11,22.21,18365859
24-Jan-24,22.63,22.68,22.11,22.17,28983488
23-Jan-24,22.50,22.72,22.26,22.65,17300736
22-Jan-24,22.14,22.40,22.08,22.29,20583518
19-Jan-24,22.44,22.57,22.13,22.21,40344176
18-Jan-24,22.49,22.53,22.13,22.44,37466075
17-Jan-24,22.35,22.50,22.15,22.48,24706226
16-Jan-24,22.48,22.57,21.94,22.36,35805130
15-Jan-24,22.28,22.89,22.28,22.48,26667381
12-Jan-24,22.06,22.39,21.65,22.22,25023350
11-Jan-24,21.80,22.14,21.44,22.05,20324621
10-Jan-24,21.62,22.00,21.54,21.81,24682965
09-Jan-24,21.07,21.65,20.88,21.63,28575214
08-Jan-24,20.62,21.07,20.47,21.07,15810908
05-Jan-24,20.43,20.74,20.27,20.61,15414689
04-Jan-24,20.48,20.56,20.08,20.44,18928691
03-Jan-24,20.22,20.68,20.22,20.47,19822205
02-Jan-24,20.49,20.68,20.10,20.20,25907002
28-Dec-23,20.25,20.50,20.07,20.48,17095570
27-Dec-23,20.37,20.44,20.16,20.21,13528563
26-Dec-23,20.53,20.74,20.36,20.36,15967024
22-Dec-23,20.60,20.71,20.38,20.54,13748686
21-Dec-23,20.52,20.74,20.35,20.69,21877026
20-Dec-23,20.14,20.31,20.09,20.31,15254799
19-Dec-23,20.82,21.03,20.09,20.09,37543611
18-Dec-23,19.93,20.83,19.93,20.69,26417717
15-Dec-23,19.95,20.29,19.87,19.91,36281938
14-Dec-23,19.68,20.10,19.68,19.92,36860062
13-Dec-23,20.16,20.85,20.07,20.61,54124863
12-Dec-23,20.10,20.23,19.84,20.11,28991347
11-Dec-23,19.97,20.13,19.81,20.05,18424543
08-Dec-23,20.11,20.18,19.71,19.97,18595063
07-Dec-23,20.16,20.26,19.91,20.08,20086482
06-Dec-23,20.20,20.46,20.03,20.16,29911630
05-Dec-23,19.98,20.41,19.79,19.97,28766440
04-Dec-23,19.22,20.16,19.00,19.98,107229908
01-Dec-23,18.86,19.67,18.49,19.23,111381368
30-Nov-23,18.44,18.88,18.18,18.69,45130634
29-Nov-23,18.47,18.73,18.44,18.44,25442790
28-Nov-23,18.27,18.68,18.27,18.47,23938570
27-Nov-23,18.10,18.49,18.10,18.25,19591377
24-Nov-23,18.00,18.24,17.76,18.22,21869949
23-Nov-23,18.02,18.59,17.68,18.03,59190689
22-Nov-23,18.87,19.13,16.99,18.17,130465616
21-Nov-23,18.79,18.95,18.53,18.70,44880652
20-Nov-23,18.90,18.97,18.75,18.75,28881153
17-Nov-23,19.21,19.38,18.75,18.94,28059742
16-Nov-23,19.16,19.57,19.15,19.18,40226870
14-Nov-23,18.93,19.29,18.88,19.15,26824149
13-Nov-23,18.61,18.90,18.53,18.86,15251150
10-Nov-23,18.58,18.82,18.44,18.59,20450974
09-Nov-23,18.43,18.59,18.25,18.46,26319854
08-Nov-23,18.20,18.47,17.95,18.25,31850205
07-Nov-23,18.13,18.32,17.95,18.14,32030333
06-Nov-23,17.42,18.13,17.27,18.13,42054176
03-Nov-23,16.79,17.44,16.79,17.28,38943647
01-Nov-23,16.02,16.81,16.02,16.68,41210893
31-Oct-23,15.99,16.20,15.67,15.94,35211857
30-Oct-23,16.01,16.18,15.63,15.88,69081557
27-Oct-23,16.63,16.83,15.70,15.89,79401777
26-Oct-23,16.50,16.75,16.50,16.63,20669193
25-Oct-23,16.45,16.78,16.20,16.37,26060254
24-Oct-23,16.52,16.56,16.35,16.45,17891718
23-Oct-23,16.01,16.68,16.01,16.39,32991139
20-Oct-23,16.25,16.35,15.99,16.14,103166849
19-Oct-23,16.24,16.62,16.15,16.27,37964919
18-Oct-23,16.66,16.71,16.17,16.26,121082528
17-Oct-23,17.23,17.23,16.46,16.66,49450817
16-Oct-23,17.23,17.56,16.99,17.25,55043263
13-Oct-23,17.34,17.64,17.16,17.16,47861697
11-Oct-23,17.36,17.65,17.20,17.34,37312211
10-Oct-23,17.31,17.60,17.27,17.35,33601015
09-Oct-23,16.87,17.36,16.84,17.28,37354320

*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