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
19/01/2022	0,50%	0,06	12,16	12,11	12,05	12,31	16M	4.866
18/01/2022	-0,08%	-0,01	12,10	12,14	12,01	12,31	16M	4.561
17/01/2022	1,00%	0,12	12,11	12,10	12,00	12,32	9M	2.876
14/01/2022	1,10%	0,13	11,99	11,90	11,85	12,05	8M	2.757
13/01/2022	-0,08%	-0,01	11,86	11,80	11,79	11,98	9M	2.797
12/01/2022	2,86%	0,33	11,87	11,60	11,56	11,90	10M	3.668
11/01/2022	0,35%	0,04	11,54	11,50	11,40	11,66	11M	3.173
10/01/2022	-0,78%	-0,09	11,50	11,60	11,45	11,75	14M	3.345
07/01/2022	0,09%	0,01	11,59	11,60	11,41	11,75	17M	4.281
06/01/2022	-2,93%	-0,35	11,58	12,00	11,53	12,04	23M	7.529
05/01/2022	-1,81%	-0,22	11,93	12,16	11,93	12,23	16M	3.933

04/01/2022	-0,08%	-0,01	12,15	12,19	12,00	12,38	26M	8.049
03/01/2022	-4,33%	-0,55	12,16	12,78	12,13	12,96	27M	4.563
30/12/2021	1,76%	0,22	12,71	12,58	12,42	12,78	45M	7.464
29/12/2021	-0,32%	-0,04	12,49	12,53	12,41	12,72	31M	3.622
28/12/2021	-2,64%	-0,34	12,53	12,65	12,47	12,78	29M	4.372
27/12/2021	0,94%	0,12	12,87	12,74	12,72	12,90	9M	2.506
23/12/2021	-0,93%	-0,12	12,75	12,90	12,69	12,94	14M	2.881
22/12/2021	-1,23%	-0,16	12,87	13,02	12,79	13,04	20M	3.878
21/12/2021	-0,31%	-0,04	13,03	13,08	12,95	13,19	12M	2.550
20/12/2021	-0,61%	-0,08	13,07	13,13	12,90	13,16	25M	5.114
17/12/2021	0,00%	0,00	13,15	13,09	13,02	13,24	30M	5.455
16/12/2021	-0,98%	-0,13	13,15	13,29	13,03	13,36	27M	5.008
15/12/2021	1,37%	0,18	13,28	13,11	12,88	13,37	41M	6.430
14/12/2021	0,38%	0,05	13,10	13,08	12,95	13,38	46M	13.574
13/12/2021	0,31%	0,04	13,05	13,06	12,91	13,38	40M	8.146
10/12/2021	-1,59%	-0,21	13,01	13,26	12,96	13,30	38M	7.706
09/12/2021	-2,22%	-0,30	13,22	13,49	13,03	13,67	41M	8.319
08/12/2021	1,96%	0,26	13,52	13,27	13,26	13,68	36M	7.005
07/12/2021	0,76%	0,10	13,26	13,30	12,98	13,36	31M	7.717
06/12/2021	-1,50%	-0,20	13,16	13,47	13,03	13,57	34M	8.085
03/12/2021	-0,15%	-0,02	13,36	13,37	13,15	13,75	38M	8.022
02/12/2021	5,52%	0,70	13,38	12,80	12,76	13,38	38M	10.502
01/12/2021	-1,09%	-0,14	12,68	12,95	12,62	13,08	40M	9.183
30/11/2021	-1,76%	-0,23	12,82	13,02	12,72	13,17	46M	9.205
29/11/2021	1,01%	0,13	13,05	13,01	12,88	13,20	18M	4.799
26/11/2021	-1,45%	-0,19	12,92	12,96	12,83	13,00	22M	4.788
25/11/2021	1,94%	0,25	13,11	12,90	12,90	13,26	16M	2.949
24/11/2021	-1,61%	-0,21	12,86	13,03	12,66	13,08	27M	8.116
23/11/2021	2,35%	0,30	13,07	12,83	12,82	13,15	25M	5.783
22/11/2021	-2,30%	-0,30	12,77	13,12	12,74	13,15	37M	6.483
19/11/2021	1,87%	0,24	13,07	12,90	12,84	13,23	26M	4.895
18/11/2021	0,39%	0,05	12,83	12,82	12,79	12,97	17M	3.404
17/11/2021	-1,92%	-0,25	12,78	13,10	12,67	13,23	26M	6.446
16/11/2021	-2,76%	-0,37	13,03	13,45	12,87	13,52	27M	5.775
12/11/2021	0,53%	0,07	13,40	13,35	13,35	13,64	24M	4.691
11/11/2021	1,60%	0,21	13,33	13,25	13,20	13,60	30M	8.226
10/11/2021	1,86%	0,24	13,12	12,92	12,90	13,19	20M	4.663
09/11/2021	1,26%	0,16	12,88	12,79	12,72	12,98	21M	5.800
08/11/2021	1,60%	0,20	12,72	12,53	12,48	12,98	33M	8.515
05/11/2021	-1,18%	-0,15	12,52	12,74	12,36	12,79	32M	8.702
04/11/2021	-11,95%	-1,72	12,67	13,97	12,64	14,02	106M	18.050
03/11/2021	2,49%	0,35	14,39	14,00	13,93	14,52	45M	9.911
01/11/2021	3,16%	0,43	14,04	13,80	13,62	14,07	21M	4.954
29/10/2021	-0,51%	-0,07	13,61	13,73	13,53	13,82	31M	8.141
28/10/2021	-1,65%	-0,23	13,68	13,84	13,61	14,02	19M	4.722
27/10/2021	0,94%	0,13	13,91	13,88	13,83	14,13	20M	5.518
26/10/2021	-0,14%	-0,02	13,78	13,78	13,67	13,94	20M	4.707
25/10/2021	2,15%	0,29	13,80	13,60	13,55	13,91	23M	6.754
22/10/2021	-0,30%	-0,04	13,51	13,50	12,96	13,65	46M	9.812
21/10/2021	-2,87%	-0,40	13,55	13,82	13,34	13,82	41M	7.192
20/10/2021	0,14%	0,02	13,95	14,03	13,86	14,06	25M	7.344
19/10/2021	-2,86%	-0,41	13,93	14,23	13,79	14,30	34M	12.257
18/10/2021	0,49%	0,07	14,34	14,18	14,08	14,40	20M	5.659
15/10/2021	-0,07%	-0,01	14,27	14,30	14,23	14,44	15M	4.538
14/10/2021	0,28%	0,04	14,28	14,26	14,11	14,35	17M	5.123
13/10/2021	2,89%	0,40	14,24	13,90	13,84	14,24	34M	7.973
11/10/2021	0,07%	0,01	13,84	13,92	13,75	14,04	26M	5.872
08/10/2021	1,69%	0,23	13,83	13,75	13,66	14,00	25M	6.291
07/10/2021	-0,22%	-0,03	13,60	13,70	13,50	13,79	30M	8.202
06/10/2021	-0,07%	-0,01	13,63	13,51	13,28	13,64	23M	7.954
05/10/2021	0,74%	0,10	13,64	13,59	13,39	13,81	24M	6.544
04/10/2021	-0,95%	-0,13	13,54	13,67	13,41	13,67	19M	4.739
01/10/2021	-0,94%	-0,13	13,67	13,85	13,46	13,85	25M	6.638
30/09/2021	-1,92%	-0,27	13,80	14,15	13,77	14,26	26M	5.653
29/09/2021	-0,07%	-0,01	14,07	14,10	13,99	14,19	22M	5.827
28/09/2021	-2,36%	-0,34	14,08	14,32	13,96	14,42	37M	9.340
27/09/2021	-3,74%	-0,56	14,42	14,56	14,33	14,74	35M	9.527
24/09/2021	0,40%	0,06	14,98	14,94	14,75	15,07	35M	8.937
23/09/2021	0,40%	0,06	14,92	14,92	14,73	14,96	33M	6.744
22/09/2021	1,36%	0,20	14,86	14,85	14,72	15,05	36M	9.350
21/09/2021	2,59%	0,37	14,66	14,44	14,33	14,77	33M	7.177
20/09/2021	-1,92%	-0,28	14,29	14,32	14,12	14,51	27M	6.728
17/09/2021	0,97%	0,14	14,57	14,38	14,16	14,57	37M	6.721
16/09/2021	0,00%	0,00	14,43	14,35	14,25	14,48	23M	7.147
15/09/2021	0,21%	0,03	14,43	14,40	14,18	14,53	32M	8.880
14/09/2021	-0,76%	-0,11	14,40	14,62	14,31	14,67	25M	6.377
13/09/2021	2,98%	0,42	14,51	14,30	14,15	14,60	28M	9.301
10/09/2021	1,00%	0,14	14,09	14,10	13,96	14,30	25M	6.973
09/09/2021	1,45%	0,20	13,95	13,75	13,61	14,13	35M	12.251
08/09/2021	-3,17%	-0,45	13,75	14,22	13,68	14,28	27M	7.798
06/09/2021	1,79%	0,25	14,20	14,00	13,96	14,40	15M	4.041
03/09/2021	-1,69%	-0,24	13,95	14,26	13,95	14,27	32M	5.410
02/09/2021	-0,98%	-0,14	14,19	14,34	14,05	14,44	30M	9.489
01/09/2021	2,65%	0,37	14,33	14,01	13,97	14,46	27M	6.181
31/08/2021	-0,64%	-0,09	13,96	14,04	13,85	14,16	24M	7.168
30/08/2021	-0,71%	-0,10	14,05	14,15	13,95	14,16	15M	4.721
27/08/2021	0,14%	0,02	14,15	14,25	14,02	14,25	21M	6.299
26/08/2021	-1,05%	-0,15	14,13	14,31	14,07	14,50	36M	10.290
25/08/2021	1,78%	0,25	14,28	14,03	13,96	14,30	19M	5.190
24/08/2021	0,43%	0,06	14,03	14,09	13,91	14,16	23M	7.617
23/08/2021	-1,62%	-0,23	13,97	14,21	13,83	14,29	19M	5.570
20/08/2021	3,20%	0,44	14,20	13,68	13,67	14,30	33M	10.349
19/08/2021	3,46%	0,46	13,76	13,20	13,13	13,85	28M	9.337
18/08/2021	-1,99%	-0,27	13,30	13,60	13,23	13,60	27M	8.957
17/08/2021	-1,17%	-0,16	13,57	13,71	13,33	13,85	33M	10.991
16/08/2021	0,73%	0,10	13,73	13,63	13,54	13,79	27M	8.824
13/08/2021	2,17%	0,29	13,63	13,41	13,37	13,73	26M	9.127
12/08/2021	-1,48%	-0,20	13,34	13,60	13,34	13,65	29M	8.319
11/08/2021	-0,66%	-0,09	13,54	13,67	13,38	13,73	23M	7.102
10/08/2021	-1,66%	-0,23	13,63	13,86	13,54	13,99	29M	8.438
09/08/2021	0,29%	0,04	13,86	13,79	13,75	13,97	16M	4.695
06/08/2021	-0,58%	-0,08	13,82	13,91	13,68	13,96	24M	8.021
05/08/2021	-2,80%	-0,40	13,90	14,37	13,88	14,49	27M	8.414
04/08/2021	1,92%	0,27	14,30	14,03	13,95	14,35	38M	10.192
03/08/2021	0,72%	0,10	14,03	14,08	13,77	14,09	24M	6.751
02/08/2021	0,51%	0,07	13,93	13,99	13,87	14,14	22M	6.507
30/07/2021	-1,28%	-0,18	13,86	13,97	13,77	14,08	22M	6.047
29/07/2021	-0,50%	-0,07	14,04	14,15	13,95	14,29	20M	4.058
28/07/2021	0,86%	0,12	14,11	14,06	13,99	14,14	14M	4.330
27/07/2021	-0,43%	-0,06	13,99	14,05	13,91	14,07	14M	4.978
26/07/2021	-0,43%	-0,06	14,05	14,13	14,03	14,17	16M	4.235
23/07/2021	-0,21%	-0,03	14,11	14,18	13,97	14,22	15M	3.568
22/07/2021	0,86%	0,12	14,14	14,02	13,99	14,24	16M	4.422
21/07/2021	-1,13%	-0,16	14,02	14,20	13,94	14,23	19M	6.113
20/07/2021	-0,28%	-0,04	14,18	14,40	14,04	14,40	26M	5.723
19/07/2021	-1,25%	-0,18	14,22	14,36	14,09	14,42	40M	9.227
16/07/2021	-1,03%	-0,15	14,40	14,60	14,40	14,71	25M	7.928
15/07/2021	-2,02%	-0,30	14,55	14,88	14,54	14,91	24M	6.758
14/07/2021	1,50%	0,22	14,85	14,71	14,70	14,95	19M	4.103
13/07/2021	-1,42%	-0,21	14,63	14,81	14,61	14,87	20M	4.190
12/07/2021	3,27%	0,47	14,84	14,47	14,44	14,90	39M	8.659
08/07/2021	-1,71%	-0,25	14,37	14,50	14,30	14,62	32M	8.429
07/07/2021	-	-	14,62	14,60	14,30	14,71	35M	7.356

Date,Open,High,Low,Close,Volume
19-Jan-22,12.11,12.31,12.05,12.16,15717232
18-Jan-22,12.14,12.31,12.01,12.10,15980026
17-Jan-22,12.10,12.32,12.00,12.11,9494296
14-Jan-22,11.90,12.05,11.85,11.99,7854213
13-Jan-22,11.80,11.98,11.79,11.86,8574846
12-Jan-22,11.60,11.90,11.56,11.87,10337168
11-Jan-22,11.50,11.66,11.40,11.54,11160079
10-Jan-22,11.60,11.75,11.45,11.50,13583537
07-Jan-22,11.60,11.75,11.41,11.59,16960114
06-Jan-22,12.00,12.04,11.53,11.58,22920175
05-Jan-22,12.16,12.23,11.93,11.93,16276229
04-Jan-22,12.19,12.38,12.00,12.15,25695994
03-Jan-22,12.78,12.96,12.13,12.16,26709738
30-Dec-21,12.58,12.78,12.42,12.71,45177033
29-Dec-21,12.53,12.72,12.41,12.49,31111209
28-Dec-21,12.65,12.78,12.47,12.53,28870699
27-Dec-21,12.74,12.90,12.72,12.87,9122403
23-Dec-21,12.90,12.94,12.69,12.75,13975927
22-Dec-21,13.02,13.04,12.79,12.87,20354287
21-Dec-21,13.08,13.19,12.95,13.03,11889648
20-Dec-21,13.13,13.16,12.90,13.07,25289127
17-Dec-21,13.09,13.24,13.02,13.15,29646370
16-Dec-21,13.29,13.36,13.03,13.15,26637611
15-Dec-21,13.11,13.37,12.88,13.28,41490564
14-Dec-21,13.08,13.38,12.95,13.10,46402499
13-Dec-21,13.06,13.38,12.91,13.05,39888057
10-Dec-21,13.26,13.30,12.96,13.01,38226120
09-Dec-21,13.49,13.67,13.03,13.22,40728588
08-Dec-21,13.27,13.68,13.26,13.52,35516361
07-Dec-21,13.30,13.36,12.98,13.26,31050780
06-Dec-21,13.47,13.57,13.03,13.16,34376595
03-Dec-21,13.37,13.75,13.15,13.36,37776642
02-Dec-21,12.80,13.38,12.76,13.38,38317072
01-Dec-21,12.95,13.08,12.62,12.68,40493090
30-Nov-21,13.02,13.17,12.72,12.82,46410064
29-Nov-21,13.01,13.20,12.88,13.05,17600525
26-Nov-21,12.96,13.00,12.83,12.92,22102248
25-Nov-21,12.90,13.26,12.90,13.11,15667656
24-Nov-21,13.03,13.08,12.66,12.86,27339754
23-Nov-21,12.83,13.15,12.82,13.07,24549488
22-Nov-21,13.12,13.15,12.74,12.77,37419490
19-Nov-21,12.90,13.23,12.84,13.07,26248691
18-Nov-21,12.82,12.97,12.79,12.83,17136749
17-Nov-21,13.10,13.23,12.67,12.78,26247525
16-Nov-21,13.45,13.52,12.87,13.03,27478842
12-Nov-21,13.35,13.64,13.35,13.40,23918252
11-Nov-21,13.25,13.60,13.20,13.33,29976682
10-Nov-21,12.92,13.19,12.90,13.12,20023130
09-Nov-21,12.79,12.98,12.72,12.88,20808493
08-Nov-21,12.53,12.98,12.48,12.72,33002582
05-Nov-21,12.74,12.79,12.36,12.52,32030291
04-Nov-21,13.97,14.02,12.64,12.67,105818539
03-Nov-21,14.00,14.52,13.93,14.39,44597392
01-Nov-21,13.80,14.07,13.62,14.04,20614631
29-Oct-21,13.73,13.82,13.53,13.61,30784904
28-Oct-21,13.84,14.02,13.61,13.68,18889851
27-Oct-21,13.88,14.13,13.83,13.91,20210719
26-Oct-21,13.78,13.94,13.67,13.78,20497735
25-Oct-21,13.60,13.91,13.55,13.80,23492500
22-Oct-21,13.50,13.65,12.96,13.51,45702523
21-Oct-21,13.82,13.82,13.34,13.55,40885952
20-Oct-21,14.03,14.06,13.86,13.95,24880696
19-Oct-21,14.23,14.30,13.79,13.93,34089033
18-Oct-21,14.18,14.40,14.08,14.34,20371345
15-Oct-21,14.30,14.44,14.23,14.27,15079090
14-Oct-21,14.26,14.35,14.11,14.28,17466446
13-Oct-21,13.90,14.24,13.84,14.24,33802824
11-Oct-21,13.92,14.04,13.75,13.84,26253161
08-Oct-21,13.75,14.00,13.66,13.83,24656428
07-Oct-21,13.70,13.79,13.50,13.60,30169285
06-Oct-21,13.51,13.64,13.28,13.63,22947003
05-Oct-21,13.59,13.81,13.39,13.64,23515170
04-Oct-21,13.67,13.67,13.41,13.54,18972200
01-Oct-21,13.85,13.85,13.46,13.67,24961440
30-Sep-21,14.15,14.26,13.77,13.80,25930738
29-Sep-21,14.10,14.19,13.99,14.07,21653782
28-Sep-21,14.32,14.42,13.96,14.08,36574428
27-Sep-21,14.56,14.74,14.33,14.42,34873805
24-Sep-21,14.94,15.07,14.75,14.98,35352171
23-Sep-21,14.92,14.96,14.73,14.92,32830304
22-Sep-21,14.85,15.05,14.72,14.86,36288283
21-Sep-21,14.44,14.77,14.33,14.66,33302929
20-Sep-21,14.32,14.51,14.12,14.29,26901024
17-Sep-21,14.38,14.57,14.16,14.57,36793449
16-Sep-21,14.35,14.48,14.25,14.43,22702010
15-Sep-21,14.40,14.53,14.18,14.43,32293908
14-Sep-21,14.62,14.67,14.31,14.40,24701068
13-Sep-21,14.30,14.60,14.15,14.51,27534561
10-Sep-21,14.10,14.30,13.96,14.09,25084039
09-Sep-21,13.75,14.13,13.61,13.95,35381081
08-Sep-21,14.22,14.28,13.68,13.75,27046705
06-Sep-21,14.00,14.40,13.96,14.20,15260187
03-Sep-21,14.26,14.27,13.95,13.95,32170404
02-Sep-21,14.34,14.44,14.05,14.19,30453089
01-Sep-21,14.01,14.46,13.97,14.33,26530377
31-Aug-21,14.04,14.16,13.85,13.96,24386498
30-Aug-21,14.15,14.16,13.95,14.05,14904284
27-Aug-21,14.25,14.25,14.02,14.15,21467531
26-Aug-21,14.31,14.50,14.07,14.13,35698701
25-Aug-21,14.03,14.30,13.96,14.28,18971490
24-Aug-21,14.09,14.16,13.91,14.03,22658796
23-Aug-21,14.21,14.29,13.83,13.97,18509327
20-Aug-21,13.68,14.30,13.67,14.20,33029112
19-Aug-21,13.20,13.85,13.13,13.76,27746895
18-Aug-21,13.60,13.60,13.23,13.30,27461713
17-Aug-21,13.71,13.85,13.33,13.57,33154732
16-Aug-21,13.63,13.79,13.54,13.73,26547516
13-Aug-21,13.41,13.73,13.37,13.63,25914635
12-Aug-21,13.60,13.65,13.34,13.34,28526375
11-Aug-21,13.67,13.73,13.38,13.54,22689473
10-Aug-21,13.86,13.99,13.54,13.63,28650261
09-Aug-21,13.79,13.97,13.75,13.86,15804574
06-Aug-21,13.91,13.96,13.68,13.82,23557056
05-Aug-21,14.37,14.49,13.88,13.90,27470353
04-Aug-21,14.03,14.35,13.95,14.30,38074554
03-Aug-21,14.08,14.09,13.77,14.03,23661087
02-Aug-21,13.99,14.14,13.87,13.93,22114168
30-Jul-21,13.97,14.08,13.77,13.86,21794305
29-Jul-21,14.15,14.29,13.95,14.04,19981615
28-Jul-21,14.06,14.14,13.99,14.11,13533549
27-Jul-21,14.05,14.07,13.91,13.99,14201975
26-Jul-21,14.13,14.17,14.03,14.05,15834329
23-Jul-21,14.18,14.22,13.97,14.11,14956349
22-Jul-21,14.02,14.24,13.99,14.14,15574245
21-Jul-21,14.20,14.23,13.94,14.02,19290220
20-Jul-21,14.40,14.40,14.04,14.18,25608874
19-Jul-21,14.36,14.42,14.09,14.22,40175869
16-Jul-21,14.60,14.71,14.40,14.40,24816995
15-Jul-21,14.88,14.91,14.54,14.55,23612090
14-Jul-21,14.71,14.95,14.70,14.85,19023492
13-Jul-21,14.81,14.87,14.61,14.63,19665056
12-Jul-21,14.47,14.90,14.44,14.84,39033060
08-Jul-21,14.50,14.62,14.30,14.37,31839691
07-Jul-21,14.60,14.71,14.30,14.62,34771388

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CSMG3

cotações, gráficos e mais...