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 |
| 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 |
| 27/03/2019 | -4,72% | -2,97 | 60,00 | 61,79 | 59,55 | 62,19 | 24M | 2.362 |
| 26/03/2019 | 4,25% | 2,57 | 62,97 | 60,77 | 59,83 | 62,97 | 26M | 2.486 |
| 25/03/2019 | 1,00% | 0,60 | 60,40 | 59,43 | 58,99 | 60,84 | 22M | 2.132 |
| 22/03/2019 | -2,34% | -1,43 | 59,80 | 60,88 | 59,53 | 61,52 | 25M | 2.652 |
| 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 |
Date,Open,High,Low,Close,Volume
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-19,61.79,62.19,59.55,60.00,23768100
26-Mar-19,60.77,62.97,59.83,62.97,26218195
25-Mar-19,59.43,60.84,58.99,60.40,21551123
22-Mar-19,60.88,61.52,59.53,59.80,25289274
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-18,54.45,54.45,52.92,53.87,17590298
13-Dec-18,54.61,54.61,53.11,54.17,17590298
12-Dec-18,53.44,54.70,53.20,54.61,17590298
11-Dec-18,51.61,53.40,51.61,53.39,17590298
10-Dec-18,52.88,53.00,51.24,51.40,17590298
07-Dec-18,52.24,53.20,51.68,52.88,17590298
06-Dec-18,51.50,52.55,50.71,51.93,17590298
05-Dec-18,51.32,52.47,50.70,51.87,17590298
04-Dec-18,51.38,51.89,51.26,51.56,17590298
03-Dec-18,51.56,51.95,51.20,51.38,17590298
30-Nov-18,51.91,51.91,51.10,51.23,17590298
29-Nov-18,51.14,51.94,50.70,51.91,17590298
28-Nov-18,52.34,52.34,49.89,51.88,17590298
27-Nov-18,51.00,52.35,49.81,52.35,17590298
26-Nov-18,51.38,51.95,49.60,50.50,17590298
23-Nov-18,51.58,52.39,50.33,51.40,17590298
22-Nov-18,49.27,52.12,49.27,52.12,17590298
21-Nov-18,49.26,49.57,48.30,49.26,17590298
19-Nov-18,50.24,50.24,49.38,49.89,17590298
16-Nov-18,49.99,50.24,49.41,50.24,17590298
14-Nov-18,49.50,50.02,48.28,50.02,17590298
13-Nov-18,48.86,49.53,48.15,49.41,17590298
12-Nov-18,49.04,49.59,48.56,49.41,17590298
09-Nov-18,48.52,49.07,47.60,49.07,17590298
08-Nov-18,50.41,50.58,47.62,48.52,17590298
07-Nov-18,49.86,50.58,49.72,50.40,17590298
06-Nov-18,49.70,49.88,48.81,49.88,17590298
05-Nov-18,49.79,50.22,48.75,49.90,17590298
01-Nov-18,51.27,51.83,49.02,49.80,17590298
31-Oct-18,51.90,52.35,50.30,51.30,17590298
30-Oct-18,52.72,52.72,50.50,51.86,17590298
29-Oct-18,55.00,55.01,51.48,52.32,17590298
26-Oct-18,52.81,54.18,52.34,53.71,17590298
*exoneração de responsabilidade