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
27/03/2026	-2,06%	-1,15	54,66	55,62	54,15	56,21	111M	9.471
26/03/2026	-1,40%	-0,79	55,81	55,95	54,73	56,12	154M	13.299
25/03/2026	3,44%	1,88	56,60	55,00	54,81	58,57	265M	18.855
24/03/2026	-0,62%	-0,34	54,72	54,41	53,05	54,72	101M	9.539
23/03/2026	3,01%	1,61	55,06	54,00	54,00	55,94	158M	15.536
20/03/2026	-3,42%	-1,89	53,45	55,37	53,40	55,60	387M	14.481
19/03/2026	2,10%	1,14	55,34	53,02	53,02	55,66	163M	16.488

18/03/2026	-0,68%	-0,37	54,20	54,68	54,17	55,19	170M	14.460
17/03/2026	2,34%	1,25	54,57	53,32	53,26	55,37	214M	22.761
16/03/2026	2,40%	1,25	53,32	52,61	51,97	53,68	168M	16.783
13/03/2026	0,12%	0,06	52,07	52,38	51,64	53,31	112M	13.128
12/03/2026	-2,62%	-1,40	52,01	52,68	51,75	52,77	108M	12.179
11/03/2026	-0,48%	-0,26	53,41	53,25	52,93	54,52	97M	10.533
10/03/2026	1,00%	0,53	53,67	53,49	53,00	54,29	132M	14.955
09/03/2026	1,86%	0,97	53,14	52,42	51,54	53,41	218M	19.583
06/03/2026	-1,45%	-0,77	52,17	52,70	51,69	53,06	106M	12.443
05/03/2026	-2,88%	-1,57	52,94	53,79	52,71	54,70	131M	11.810
04/03/2026	1,43%	0,77	54,51	54,01	53,37	54,93	109M	11.522
03/03/2026	-2,89%	-1,60	53,74	54,23	52,59	54,23	202M	16.666
02/03/2026	1,17%	0,64	55,34	54,23	53,60	55,34	131M	12.953
27/02/2026	-1,69%	-0,94	54,70	55,23	54,00	55,30	182M	14.119
26/02/2026	-2,68%	-1,53	55,64	57,50	54,32	57,74	285M	22.506
25/02/2026	-0,09%	-0,05	57,17	57,27	56,60	58,23	154M	11.342
24/02/2026	-2,84%	-1,67	57,22	58,92	56,78	59,33	257M	20.040
23/02/2026	0,32%	0,19	58,89	58,55	57,94	58,94	123M	11.455
20/02/2026	0,95%	0,55	58,70	57,73	56,89	58,77	156M	14.243
19/02/2026	2,09%	1,19	58,15	57,01	56,82	58,33	293M	16.134
18/02/2026	2,06%	1,15	56,96	55,82	55,82	57,57	154M	15.336
13/02/2026	-1,15%	-0,65	55,81	56,40	54,11	56,40	169M	17.398
12/02/2026	-1,19%	-0,68	56,46	57,06	56,08	58,05	131M	12.549
11/02/2026	2,46%	1,37	57,14	56,00	55,77	57,93	237M	16.377
10/02/2026	0,70%	0,39	55,77	55,31	54,84	55,90	115M	11.006
09/02/2026	2,84%	1,53	55,38	53,50	53,29	55,55	105M	10.473
06/02/2026	0,13%	0,07	53,85	53,85	53,38	54,30	65M	5.717
05/02/2026	0,58%	0,31	53,78	53,47	53,29	54,94	146M	11.457
04/02/2026	-1,89%	-1,03	53,47	54,45	52,60	54,88	151M	14.954
03/02/2026	4,05%	2,12	54,50	53,00	52,38	54,79	219M	17.393
02/02/2026	2,40%	1,23	52,38	52,40	50,99	53,75	207M	19.203
30/01/2026	1,39%	0,70	51,15	50,46	50,40	51,85	164M	16.651
29/01/2026	-1,75%	-0,90	50,45	51,69	49,17	51,98	206M	16.400
28/01/2026	0,65%	0,33	51,35	51,19	50,23	52,50	173M	17.960
27/01/2026	1,80%	0,90	51,02	50,43	50,43	52,00	119M	12.208
26/01/2026	2,20%	1,08	50,12	49,15	49,04	50,49	169M	19.977
23/01/2026	1,70%	0,82	49,04	48,21	45,50	49,41	297M	25.268
22/01/2026	2,84%	1,33	48,22	46,89	46,89	48,60	155M	21.644
21/01/2026	3,03%	1,38	46,89	45,84	45,72	47,09	141M	17.956
20/01/2026	1,11%	0,50	45,51	44,98	44,70	45,73	173M	11.637
19/01/2026	-0,53%	-0,24	45,01	45,44	44,70	45,60	55M	6.401
16/01/2026	2,51%	1,11	45,25	44,01	43,93	45,34	232M	13.139
15/01/2026	-0,23%	-0,10	44,14	44,48	44,00	44,85	119M	6.748
14/01/2026	0,57%	0,25	44,24	44,22	43,62	44,28	57M	7.129
13/01/2026	-1,17%	-0,52	43,99	44,61	43,82	45,15	108M	11.354
12/01/2026	0,45%	0,20	44,51	44,36	43,81	45,18	97M	10.314
09/01/2026	1,26%	0,55	44,31	43,76	43,67	44,63	73M	9.498
08/01/2026	2,48%	1,06	43,76	42,75	42,74	43,97	108M	11.525
07/01/2026	-0,86%	-0,37	42,70	43,07	42,27	43,07	55M	8.468
06/01/2026	1,25%	0,53	43,07	42,44	42,44	43,55	50M	6.120
05/01/2026	-2,14%	-0,93	42,54	43,63	42,27	43,65	174M	8.391
02/01/2026	-1,02%	-0,45	43,47	43,92	43,38	44,10	309M	9.449
30/12/2025	1,67%	0,72	43,92	43,30	43,12	43,92	141M	6.606
29/12/2025	-0,14%	-0,06	43,20	43,11	42,69	43,24	53M	6.356
26/12/2025	-1,61%	-0,71	43,26	44,18	43,09	44,39	68M	7.503
23/12/2025	1,83%	0,79	43,97	43,05	43,05	44,65	537M	10.830
22/12/2025	-0,18%	-0,08	43,18	43,32	42,46	43,51	48M	5.642
19/12/2025	0,82%	0,35	43,26	42,91	42,82	43,95	90M	10.089
18/12/2025	0,07%	0,03	42,91	43,53	41,50	43,58	152M	17.929
17/12/2025	0,75%	0,32	42,88	42,57	41,72	42,91	87M	9.488
16/12/2025	-2,83%	-1,24	42,56	43,79	42,49	43,93	118M	9.708
15/12/2025	0,27%	0,12	43,80	43,69	43,25	44,00	46M	4.729
12/12/2025	1,23%	0,53	43,68	43,22	43,21	44,30	67M	5.041
11/12/2025	-0,53%	-0,23	43,15	43,32	42,94	43,68	44M	6.787
10/12/2025	1,10%	0,47	43,38	42,91	42,71	43,81	355M	5.777
09/12/2025	-1,17%	-0,51	42,91	43,22	41,97	43,22	66M	8.164
08/12/2025	4,00%	1,67	43,42	41,80	41,80	44,11	158M	18.550
05/12/2025	-2,66%	-1,14	41,75	42,70	41,27	43,13	91M	9.838
04/12/2025	-0,14%	-0,06	42,89	42,96	42,43	43,55	95M	5.762
03/12/2025	-1,51%	-0,66	42,95	43,99	42,54	43,99	89M	8.816
02/12/2025	1,96%	0,84	43,61	43,00	42,75	43,93	159M	12.230
01/12/2025	2,74%	1,14	42,77	41,57	41,46	42,77	184M	13.848
28/11/2025	0,56%	0,23	41,63	41,44	40,56	41,63	87M	9.007
27/11/2025	4,70%	1,86	41,40	39,75	39,75	41,85	133M	15.357
26/11/2025	0,76%	0,30	39,54	39,24	39,24	40,55	104M	12.591
25/11/2025	2,72%	1,04	39,24	38,51	38,51	39,38	47M	5.758
24/11/2025	0,82%	0,31	38,20	37,89	37,79	38,69	44M	4.498
21/11/2025	-0,58%	-0,22	37,89	38,01	37,34	38,23	56M	6.751
19/11/2025	0,08%	0,03	38,11	38,10	37,58	38,18	51M	6.315
18/11/2025	-1,09%	-0,42	38,08	38,57	38,08	38,64	37M	5.102
17/11/2025	-2,16%	-0,85	38,50	39,36	38,50	39,56	84M	8.151
14/11/2025	1,94%	0,75	39,35	38,59	38,58	39,45	97M	7.710
13/11/2025	0,84%	0,32	38,60	38,34	38,00	38,61	37M	5.116
12/11/2025	1,03%	0,39	38,28	37,89	37,82	38,46	40M	4.209
11/11/2025	0,58%	0,22	37,89	37,58	37,52	38,54	53M	6.953
10/11/2025	-0,05%	-0,02	37,67	37,79	37,50	37,90	26M	3.677
07/11/2025	-1,52%	-0,58	37,69	38,40	37,40	38,40	68M	8.119
06/11/2025	0,03%	0,01	38,27	38,56	38,03	38,83	57M	7.208
05/11/2025	1,40%	0,53	38,26	37,73	37,32	38,71	105M	9.913
04/11/2025	0,00%	0,00	37,73	37,37	37,00	37,79	60M	8.214
03/11/2025	-0,16%	-0,06	37,73	37,79	37,35	37,89	74M	10.496
31/10/2025	0,45%	0,17	37,79	37,70	37,28	37,79	81M	5.979
30/10/2025	0,40%	0,15	37,62	37,47	37,05	37,67	36M	4.963
29/10/2025	-1,03%	-0,39	37,47	37,89	37,47	38,10	53M	6.346
28/10/2025	2,05%	0,76	37,86	37,10	36,98	38,11	65M	9.003
27/10/2025	-1,15%	-0,43	37,10	37,71	36,90	38,09	61M	6.215
24/10/2025	3,30%	1,20	37,53	36,80	36,57	37,82	133M	14.658
23/10/2025	0,36%	0,13	36,33	36,35	36,00	36,55	55M	6.612
22/10/2025	0,75%	0,27	36,20	35,95	35,47	36,20	51M	5.131
21/10/2025	0,03%	0,01	35,93	35,92	35,62	36,38	117M	8.939
20/10/2025	0,48%	0,17	35,92	35,75	35,73	36,92	83M	10.265
17/10/2025	0,17%	0,06	35,75	35,64	35,23	35,88	98M	6.976
16/10/2025	-0,78%	-0,28	35,69	35,97	35,53	36,16	80M	9.179
15/10/2025	5,61%	1,91	35,97	34,52	34,29	36,21	183M	16.647
14/10/2025	1,04%	0,35	34,06	33,64	33,59	34,58	44M	6.161
13/10/2025	0,42%	0,14	33,71	33,63	33,42	33,86	56M	7.975
10/10/2025	0,60%	0,20	33,57	33,35	32,73	33,57	71M	7.860
09/10/2025	0,48%	0,16	33,37	33,01	32,84	33,48	48M	8.318
08/10/2025	-1,07%	-0,36	33,21	33,56	32,97	33,73	89M	7.641
07/10/2025	-0,56%	-0,19	33,57	33,64	33,00	33,66	65M	7.047
06/10/2025	-0,71%	-0,24	33,76	33,97	33,52	34,10	37M	5.752
03/10/2025	0,18%	0,06	34,00	33,94	33,45	34,29	64M	7.527
02/10/2025	-1,05%	-0,36	33,94	34,32	33,75	34,73	52M	6.965
01/10/2025	-0,55%	-0,19	34,30	34,49	34,28	34,69	68M	9.090
30/09/2025	0,79%	0,27	34,49	34,34	34,30	34,89	62M	7.942
29/09/2025	1,33%	0,45	34,22	33,86	33,85	34,50	52M	6.593
26/09/2025	0,57%	0,19	33,77	33,79	33,03	34,12	76M	7.678
25/09/2025	-0,03%	-0,01	33,58	33,55	33,11	33,78	69M	6.874
24/09/2025	0,12%	0,04	33,59	33,49	33,31	33,79	45M	3.617
23/09/2025	-0,18%	-0,06	33,55	33,23	33,08	33,97	63M	6.223
22/09/2025	0,66%	0,22	33,61	33,25	33,14	33,87	42M	5.590
19/09/2025	0,36%	0,12	33,39	33,27	33,19	33,62	52M	4.231
18/09/2025	-0,24%	-0,08	33,27	33,39	33,11	33,86	38M	5.340
17/09/2025	1,40%	0,46	33,35	32,77	32,74	33,44	81M	7.644
16/09/2025	0,43%	0,14	32,89	33,10	32,44	33,10	70M	10.821
15/09/2025	-0,21%	-0,07	32,75	32,60	32,60	33,27	48M	5.966
12/09/2025	2,79%	0,89	32,82	32,09	31,70	32,82	147M	5.043
11/09/2025	1,27%	0,40	31,93	31,52	31,45	32,26	118M	8.677
10/09/2025	-0,54%	-0,17	31,53	31,58	31,45	31,92	88M	5.521
09/09/2025	-0,13%	-0,04	31,70	31,59	31,49	31,92	147M	12.135
08/09/2025	1,18%	0,37	31,74	31,37	31,07	31,86	98M	8.783
05/09/2025	1,03%	0,32	31,37	31,30	31,15	31,98	193M	14.172
04/09/2025	2,81%	0,85	31,05	30,19	30,17	31,25	316M	10.632
03/09/2025	1,34%	0,40	30,20	29,80	29,59	30,20	61M	6.191
02/09/2025	1,36%	0,40	29,80	29,40	28,95	30,12	170M	12.380
01/09/2025	-1,64%	-0,49	29,40	30,05	29,15	30,46	75M	8.996
29/08/2025	0,13%	0,04	29,89	29,99	29,68	30,27	113M	7.620
28/08/2025	2,54%	0,74	29,85	29,10	29,00	29,95	114M	12.393
27/08/2025	4,00%	1,12	29,11	27,99	27,97	29,15	150M	16.460
26/08/2025	0,54%	0,15	27,99	27,70	27,68	28,20	70M	8.414
25/08/2025	-0,46%	-0,13	27,84	27,90	27,60	28,03	86M	9.694
22/08/2025	2,94%	0,80	27,97	27,37	27,21	28,35	153M	22.215
21/08/2025	2,92%	0,77	27,17	26,30	26,20	27,21	303M	11.295
20/08/2025	1,54%	0,40	26,40	25,98	25,64	26,42	44M	7.289
19/08/2025	-2,80%	-0,75	26,00	26,70	26,00	26,70	52M	7.629
18/08/2025	0,07%	0,02	26,75	26,73	26,52	27,03	53M	9.545
15/08/2025	-1,18%	-0,32	26,73	27,16	26,65	27,23	63M	7.793
14/08/2025	3,20%	0,84	27,05	26,22	26,22	27,13	66M	9.454
13/08/2025	-1,54%	-0,41	26,21	26,80	26,21	27,21	68M	10.882
12/08/2025	4,84%	1,23	26,62	25,50	25,45	26,85	86M	12.843
11/08/2025	0,75%	0,19	25,39	25,25	25,12	25,71	44M	7.034
08/08/2025	-0,40%	-0,10	25,20	25,29	25,05	25,41	76M	5.575
07/08/2025	0,12%	0,03	25,30	25,25	24,96	25,42	48M	8.097
06/08/2025	0,04%	0,01	25,27	25,27	24,95	25,46	70M	10.224
05/08/2025	0,04%	0,01	25,26	24,61	24,26	25,60	123M	20.147
04/08/2025	-2,25%	-0,58	25,25	25,80	25,10	25,84	95M	13.324
01/08/2025	-0,12%	-0,03	25,83	25,93	25,55	26,10	55M	7.803
31/07/2025	-0,39%	-0,10	25,86	25,97	25,61	26,02	77M	5.345
30/07/2025	0,43%	0,11	25,96	25,85	25,46	26,19	56M	7.581
29/07/2025	1,02%	0,26	25,85	25,67	25,54	26,08	38M	5.925
28/07/2025	0,51%	0,13	25,59	25,43	25,35	25,70	70M	9.645
25/07/2025	-1,89%	-0,49	25,46	25,75	25,46	26,02	96M	6.563
24/07/2025	0,50%	0,13	25,95	25,73	25,31	25,95	43M	6.939
23/07/2025	0,19%	0,05	25,82	25,67	25,46	25,91	55M	8.147
22/07/2025	-0,27%	-0,07	25,77	25,84	25,70	26,35	49M	8.040
21/07/2025	-1,07%	-0,28	25,84	26,09	25,55	26,22	66M	7.409
18/07/2025	0,38%	0,10	26,12	26,00	25,65	26,26	128M	7.954
17/07/2025	-0,31%	-0,08	26,02	26,11	25,71	26,23	65M	7.742
16/07/2025	-0,15%	-0,04	26,10	26,06	25,85	26,26	63M	10.124
15/07/2025	-1,25%	-0,33	26,14	26,47	25,72	26,70	100M	10.484
14/07/2025	-2,97%	-0,81	26,47	27,17	26,06	27,19	94M	12.877
11/07/2025	1,60%	0,43	27,28	26,75	26,70	27,50	49M	5.284
10/07/2025	-0,15%	-0,04	26,85	26,60	26,50	27,07	51M	6.243
09/07/2025	-2,54%	-0,70	26,89	27,47	26,75	27,66	81M	11.151
08/07/2025	-2,99%	-0,85	27,59	28,50	26,64	28,51	198M	28.237
07/07/2025	-0,70%	-0,20	28,44	28,45	28,03	28,67	65M	9.138
04/07/2025	-0,38%	-0,11	28,64	28,60	28,22	28,80	31M	4.690
03/07/2025	1,95%	0,55	28,75	28,15	28,06	29,00	80M	7.946
02/07/2025	1,08%	0,30	28,20	27,99	27,87	28,26	52M	9.483
01/07/2025	1,82%	0,50	27,90	27,95	27,78	28,26	54M	7.275
27/06/2025	-1,33%	-0,37	27,40	27,72	27,23	27,96	39M	7.403
26/06/2025	1,28%	0,35	27,77	27,22	27,02	27,84	82M	8.788
25/06/2025	3,20%	0,85	27,42	26,49	26,01	27,53	125M	11.647
24/06/2025	-4,01%	-1,11	26,57	27,30	26,41	27,47	89M	12.627
23/06/2025	0,62%	0,17	27,68	27,56	27,28	28,20	65M	9.259
20/06/2025	0,07%	0,02	27,51	27,55	27,25	27,91	75M	9.223
18/06/2025	0,70%	0,19	27,49	27,23	27,17	27,69	45M	7.244
17/06/2025	1,30%	0,35	27,30	27,01	26,91	27,33	41M	7.812
16/06/2025	1,62%	0,43	26,95	26,55	26,42	27,36	61M	10.141
13/06/2025	5,74%	1,44	26,52	25,08	24,89	26,71	198M	17.937
12/06/2025	3,42%	0,83	25,08	24,31	23,90	25,28	80M	10.516
11/06/2025	1,89%	0,45	24,25	23,80	23,69	24,50	65M	10.070
10/06/2025	0,42%	0,10	23,80	23,95	23,62	24,11	19M	3.874
09/06/2025	-2,43%	-0,59	23,70	24,13	23,70	24,18	31M	6.915
06/06/2025	1,72%	0,41	24,29	23,88	23,69	24,76	58M	10.032
05/06/2025	1,49%	0,35	23,88	23,53	23,28	23,88	34M	4.898
04/06/2025	-1,75%	-0,42	23,53	23,92	23,35	24,05	30M	6.519
03/06/2025	0,80%	0,19	23,95	23,77	23,46	24,00	40M	6.959
02/06/2025	-0,50%	-0,12	23,76	23,88	23,50	24,10	35M	7.307
30/05/2025	-3,79%	-0,94	23,88	24,71	23,83	24,81	52M	6.959
29/05/2025	0,89%	0,22	24,82	24,60	24,54	24,85	26M	5.396
28/05/2025	-2,42%	-0,61	24,60	25,20	24,54	25,20	36M	7.207
27/05/2025	1,20%	0,30	25,21	24,91	24,69	25,42	60M	9.751
26/05/2025	2,59%	0,63	24,91	24,29	24,28	25,14	39M	5.794
23/05/2025	1,42%	0,34	24,28	23,72	23,62	24,41	36M	6.886
22/05/2025	-1,28%	-0,31	23,94	24,37	23,87	24,56	42M	8.741
21/05/2025	-1,46%	-0,36	24,25	24,41	24,17	25,22	66M	12.965
20/05/2025	5,99%	1,39	24,61	23,10	23,10	24,85	92M	14.555
19/05/2025	-0,26%	-0,06	23,22	23,16	22,73	23,33	60M	11.341
16/05/2025	4,35%	0,97	23,28	22,31	22,18	23,69	105M	17.485
15/05/2025	4,99%	1,06	22,31	22,16	22,05	22,83	131M	18.062
14/05/2025	0,47%	0,10	21,25	21,20	20,93	21,47	41M	8.506
13/05/2025	1,44%	0,30	21,15	20,90	20,69	21,38	48M	10.105
12/05/2025	0,14%	0,03	20,85	20,86	20,37	20,91	30M	5.852
09/05/2025	-1,05%	-0,22	20,82	21,18	20,66	21,18	28M	5.503
08/05/2025	1,50%	0,31	21,04	20,86	20,49	21,19	37M	6.860
07/05/2025	0,14%	0,03	20,73	20,66	20,30	20,83	37M	9.757
06/05/2025	1,02%	0,21	20,70	20,63	20,45	20,77	21M	5.935
05/05/2025	-2,20%	-0,46	20,49	20,95	20,41	21,04	35M	8.787
02/05/2025	-2,29%	-0,49	20,95	21,43	20,76	21,43	38M	6.564
30/04/2025	1,71%	0,36	21,44	21,10	20,96	21,53	59M	10.756
29/04/2025	-0,71%	-0,15	21,08	21,23	20,88	21,49	36M	6.513
28/04/2025	-0,05%	-0,01	21,23	21,24	21,12	21,43	28M	6.269
25/04/2025	1,38%	0,29	21,24	20,95	20,83	21,30	26M	6.030
24/04/2025	1,45%	0,30	20,95	20,84	20,74	21,13	72M	10.041
23/04/2025	2,18%	0,44	20,65	20,35	20,24	20,77	42M	8.994
22/04/2025	1,00%	0,20	20,21	20,05	20,05	20,32	37M	6.317
17/04/2025	0,45%	0,09	20,01	20,03	19,79	20,03	29M	6.825
16/04/2025	-0,70%	-0,14	19,92	20,08	19,88	20,16	22M	5.560
15/04/2025	0,15%	0,03	20,06	20,10	19,93	20,25	32M	7.265
14/04/2025	1,42%	0,28	20,03	19,77	19,65	20,23	39M	7.199
11/04/2025	0,66%	0,13	19,75	19,76	19,50	19,84	30M	5.987
10/04/2025	-1,80%	-0,36	19,62	20,04	19,51	20,04	44M	6.987
09/04/2025	2,10%	0,41	19,98	19,61	19,44	20,36	46M	9.525
08/04/2025	0,10%	0,02	19,57	19,61	19,41	19,80	40M	6.976
07/04/2025	-0,41%	-0,08	19,55	19,51	19,28	19,87	48M	8.656
04/04/2025	-1,51%	-0,30	19,63	19,73	19,47	19,84	29M	6.271
03/04/2025	2,26%	0,44	19,93	19,45	19,41	20,02	35M	7.021
02/04/2025	0,05%	0,01	19,49	19,49	19,33	19,83	43M	9.505
01/04/2025	-1,37%	-0,27	19,48	19,65	19,06	19,65	92M	17.653
31/03/2025	-3,19%	-0,65	19,75	20,40	19,75	20,42	53M	11.042
28/03/2025	0,20%	0,04	20,40	20,46	20,36	20,66	46M	8.885
27/03/2025	0,30%	0,06	20,36	20,46	20,04	20,61	68M	11.516
26/03/2025	-5,54%	-1,19	20,30	21,48	20,11	21,55	131M	24.062
25/03/2025	-8,24%	-1,93	21,49	22,18	21,49	22,34	131M	18.260
24/03/2025	-1,97%	-0,47	23,42	23,89	23,31	24,09	32M	5.600
21/03/2025	-1,57%	-0,38	23,89	24,27	23,42	24,45	44M	6.672
20/03/2025	1,63%	0,39	24,27	24,13	23,85	24,33	32M	5.642
19/03/2025	-0,29%	-0,07	23,88	24,00	23,58	24,00	32M	6.340
18/03/2025	0,84%	0,20	23,95	23,87	23,52	23,95	18M	3.975
17/03/2025	-1,04%	-0,25	23,75	24,03	23,58	24,19	25M	6.000
14/03/2025	3,45%	0,80	24,00	23,25	22,91	24,40	70M	10.031
13/03/2025	1,62%	0,37	23,20	22,99	22,44	23,20	22M	5.334
12/03/2025	0,97%	0,22	22,83	22,61	22,50	22,83	18M	4.848
11/03/2025	-0,62%	-0,14	22,61	22,83	22,23	22,85	24M	5.627
10/03/2025	-0,39%	-0,09	22,75	22,88	22,48	22,97	26M	7.895
07/03/2025	1,47%	0,33	22,84	22,57	22,06	22,84	40M	10.149
06/03/2025	-2,47%	-0,57	22,51	22,53	21,96	22,62	42M	11.748
05/03/2025	-0,82%	-0,19	23,08	23,30	22,85	23,37	32M	6.617
28/02/2025	2,42%	0,55	23,27	22,85	22,61	23,27	47M	5.893
27/02/2025	-0,18%	-0,04	22,72	22,85	22,45	22,99	26M	5.619
26/02/2025	0,00%	0,00	22,76	22,77	22,36	22,94	44M	7.242
25/02/2025	1,11%	0,25	22,76	22,58	22,40	22,84	23M	4.446
24/02/2025	-2,97%	-0,69	22,51	23,30	22,25	23,30	36M	5.413
21/02/2025	0,69%	0,16	23,20	23,04	22,79	23,31	37M	6.455
20/02/2025	1,50%	0,34	23,04	22,71	22,41	23,19	60M	10.513
19/02/2025	-5,18%	-1,24	22,70	23,71	22,61	24,16	104M	11.258
18/02/2025	-2,17%	-0,53	23,94	24,49	23,72	24,67	32M	6.435
17/02/2025	-0,20%	-0,05	24,47	24,51	24,27	24,70	22M	5.731
14/02/2025	2,42%	0,58	24,52	24,00	23,93	24,66	32M	6.645
13/02/2025	0,80%	0,19	23,94	23,75	23,43	23,94	28M	6.251
12/02/2025	-1,98%	-0,48	23,75	24,16	23,57	24,25	37M	8.269
11/02/2025	1,55%	0,37	24,23	23,85	23,84	24,46	29M	7.271
10/02/2025	2,58%	0,60	23,86	23,38	23,25	24,07	36M	7.406
07/02/2025	1,00%	0,23	23,26	23,04	23,01	23,65	29M	6.054
06/02/2025	0,13%	0,03	23,03	23,14	22,74	23,14	35M	4.778
05/02/2025	1,32%	0,30	23,00	22,69	22,57	23,16	27M	5.608
04/02/2025	0,13%	0,03	22,70	22,67	22,50	22,97	23M	4.893
03/02/2025	1,30%	0,29	22,67	22,20	22,02	22,67	19M	4.586
31/01/2025	-0,31%	-0,07	22,38	22,45	22,18	22,59	38M	8.013
30/01/2025	1,58%	0,35	22,45	22,10	22,09	22,61	31M	7.134
29/01/2025	0,27%	0,06	22,10	22,21	21,97	22,22	21M	4.923
28/01/2025	0,36%	0,08	22,04	21,95	21,74	22,24	20M	4.510
27/01/2025	2,23%	0,48	21,96	21,49	21,33	22,07	21M	3.922
24/01/2025	-0,79%	-0,17	21,48	21,68	21,26	21,68	18M	4.032
23/01/2025	-0,96%	-0,21	21,65	21,83	21,40	21,99	27M	5.055
22/01/2025	-0,64%	-0,14	21,86	21,90	21,76	22,26	31M	7.216
21/01/2025	1,24%	0,27	22,00	21,88	21,50	22,14	18M	4.047
20/01/2025	0,05%	0,01	21,73	21,72	21,60	21,95	15M	2.919
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	-	-	24,89	25,04	24,72	25,11	24M	4.638

Date,Open,High,Low,Close,Volume
27-Mar-26,55.62,56.21,54.15,54.66,110571221
26-Mar-26,55.95,56.12,54.73,55.81,154214851
25-Mar-26,55.00,58.57,54.81,56.60,265401888
24-Mar-26,54.41,54.72,53.05,54.72,100697555
23-Mar-26,54.00,55.94,54.00,55.06,157936436
20-Mar-26,55.37,55.60,53.40,53.45,386506895
19-Mar-26,53.02,55.66,53.02,55.34,162768866
18-Mar-26,54.68,55.19,54.17,54.20,169977408
17-Mar-26,53.32,55.37,53.26,54.57,213879722
16-Mar-26,52.61,53.68,51.97,53.32,168436397
13-Mar-26,52.38,53.31,51.64,52.07,112296798
12-Mar-26,52.68,52.77,51.75,52.01,107571676
11-Mar-26,53.25,54.52,52.93,53.41,97037984
10-Mar-26,53.49,54.29,53.00,53.67,131811891
09-Mar-26,52.42,53.41,51.54,53.14,218413776
06-Mar-26,52.70,53.06,51.69,52.17,106333444
05-Mar-26,53.79,54.70,52.71,52.94,130697176
04-Mar-26,54.01,54.93,53.37,54.51,109437727
03-Mar-26,54.23,54.23,52.59,53.74,202455775
02-Mar-26,54.23,55.34,53.60,55.34,131301790
27-Feb-26,55.23,55.30,54.00,54.70,182090938
26-Feb-26,57.50,57.74,54.32,55.64,284928330
25-Feb-26,57.27,58.23,56.60,57.17,154474143
24-Feb-26,58.92,59.33,56.78,57.22,257196823
23-Feb-26,58.55,58.94,57.94,58.89,122888395
20-Feb-26,57.73,58.77,56.89,58.70,155782582
19-Feb-26,57.01,58.33,56.82,58.15,293444362
18-Feb-26,55.82,57.57,55.82,56.96,154144582
13-Feb-26,56.40,56.40,54.11,55.81,169094914
12-Feb-26,57.06,58.05,56.08,56.46,130717491
11-Feb-26,56.00,57.93,55.77,57.14,236921731
10-Feb-26,55.31,55.90,54.84,55.77,115271341
09-Feb-26,53.50,55.55,53.29,55.38,105133405
06-Feb-26,53.85,54.30,53.38,53.85,64517736
05-Feb-26,53.47,54.94,53.29,53.78,146062164
04-Feb-26,54.45,54.88,52.60,53.47,151485867
03-Feb-26,53.00,54.79,52.38,54.50,218947961
02-Feb-26,52.40,53.75,50.99,52.38,207498799
30-Jan-26,50.46,51.85,50.40,51.15,164111512
29-Jan-26,51.69,51.98,49.17,50.45,206395536
28-Jan-26,51.19,52.50,50.23,51.35,173476882
27-Jan-26,50.43,52.00,50.43,51.02,118759032
26-Jan-26,49.15,50.49,49.04,50.12,169446386
23-Jan-26,48.21,49.41,45.50,49.04,296726753
22-Jan-26,46.89,48.60,46.89,48.22,154564508
21-Jan-26,45.84,47.09,45.72,46.89,140991950
20-Jan-26,44.98,45.73,44.70,45.51,173265684
19-Jan-26,45.44,45.60,44.70,45.01,54829175
16-Jan-26,44.01,45.34,43.93,45.25,232156106
15-Jan-26,44.48,44.85,44.00,44.14,119021354
14-Jan-26,44.22,44.28,43.62,44.24,56591899
13-Jan-26,44.61,45.15,43.82,43.99,108028026
12-Jan-26,44.36,45.18,43.81,44.51,97140095
09-Jan-26,43.76,44.63,43.67,44.31,73064685
08-Jan-26,42.75,43.97,42.74,43.76,107995492
07-Jan-26,43.07,43.07,42.27,42.70,55467672
06-Jan-26,42.44,43.55,42.44,43.07,49909104
05-Jan-26,43.63,43.65,42.27,42.54,173633530
02-Jan-26,43.92,44.10,43.38,43.47,308658335
30-Dec-25,43.30,43.92,43.12,43.92,141359784
29-Dec-25,43.11,43.24,42.69,43.20,52503568
26-Dec-25,44.18,44.39,43.09,43.26,67511135
23-Dec-25,43.05,44.65,43.05,43.97,536799967
22-Dec-25,43.32,43.51,42.46,43.18,47500488
19-Dec-25,42.91,43.95,42.82,43.26,89724439
18-Dec-25,43.53,43.58,41.50,42.91,151681444
17-Dec-25,42.57,42.91,41.72,42.88,86997270
16-Dec-25,43.79,43.93,42.49,42.56,117814966
15-Dec-25,43.69,44.00,43.25,43.80,46353812
12-Dec-25,43.22,44.30,43.21,43.68,66511894
11-Dec-25,43.32,43.68,42.94,43.15,43599014
10-Dec-25,42.91,43.81,42.71,43.38,355250185
09-Dec-25,43.22,43.22,41.97,42.91,66389416
08-Dec-25,41.80,44.11,41.80,43.42,157921478
05-Dec-25,42.70,43.13,41.27,41.75,90645700
04-Dec-25,42.96,43.55,42.43,42.89,94596003
03-Dec-25,43.99,43.99,42.54,42.95,89254201
02-Dec-25,43.00,43.93,42.75,43.61,158813354
01-Dec-25,41.57,42.77,41.46,42.77,184133187
28-Nov-25,41.44,41.63,40.56,41.63,86667776
27-Nov-25,39.75,41.85,39.75,41.40,133083359
26-Nov-25,39.24,40.55,39.24,39.54,104200885
25-Nov-25,38.51,39.38,38.51,39.24,47153810
24-Nov-25,37.89,38.69,37.79,38.20,43688391
21-Nov-25,38.01,38.23,37.34,37.89,55877390
19-Nov-25,38.10,38.18,37.58,38.11,51274860
18-Nov-25,38.57,38.64,38.08,38.08,37463676
17-Nov-25,39.36,39.56,38.50,38.50,83606607
14-Nov-25,38.59,39.45,38.58,39.35,96780156
13-Nov-25,38.34,38.61,38.00,38.60,37340414
12-Nov-25,37.89,38.46,37.82,38.28,39537367
11-Nov-25,37.58,38.54,37.52,37.89,52656717
10-Nov-25,37.79,37.90,37.50,37.67,26313305
07-Nov-25,38.40,38.40,37.40,37.69,68250320
06-Nov-25,38.56,38.83,38.03,38.27,57139999
05-Nov-25,37.73,38.71,37.32,38.26,105405717
04-Nov-25,37.37,37.79,37.00,37.73,60445058
03-Nov-25,37.79,37.89,37.35,37.73,73510511
31-Oct-25,37.70,37.79,37.28,37.79,80791523
30-Oct-25,37.47,37.67,37.05,37.62,36402264
29-Oct-25,37.89,38.10,37.47,37.47,52725525
28-Oct-25,37.10,38.11,36.98,37.86,65489698
27-Oct-25,37.71,38.09,36.90,37.10,60517466
24-Oct-25,36.80,37.82,36.57,37.53,133203162
23-Oct-25,36.35,36.55,36.00,36.33,55106982
22-Oct-25,35.95,36.20,35.47,36.20,51155861
21-Oct-25,35.92,36.38,35.62,35.93,116841853
20-Oct-25,35.75,36.92,35.73,35.92,82612940
17-Oct-25,35.64,35.88,35.23,35.75,97605418
16-Oct-25,35.97,36.16,35.53,35.69,80289254
15-Oct-25,34.52,36.21,34.29,35.97,183071833
14-Oct-25,33.64,34.58,33.59,34.06,43853493
13-Oct-25,33.63,33.86,33.42,33.71,56312512
10-Oct-25,33.35,33.57,32.73,33.57,71483247
09-Oct-25,33.01,33.48,32.84,33.37,47515037
08-Oct-25,33.56,33.73,32.97,33.21,88856062
07-Oct-25,33.64,33.66,33.00,33.57,64602262
06-Oct-25,33.97,34.10,33.52,33.76,36943848
03-Oct-25,33.94,34.29,33.45,34.00,64164834
02-Oct-25,34.32,34.73,33.75,33.94,51797548
01-Oct-25,34.49,34.69,34.28,34.30,67985808
30-Sep-25,34.34,34.89,34.30,34.49,62156175
29-Sep-25,33.86,34.50,33.85,34.22,52489835
26-Sep-25,33.79,34.12,33.03,33.77,76000920
25-Sep-25,33.55,33.78,33.11,33.58,69182413
24-Sep-25,33.49,33.79,33.31,33.59,45215515
23-Sep-25,33.23,33.97,33.08,33.55,63065018
22-Sep-25,33.25,33.87,33.14,33.61,41939342
19-Sep-25,33.27,33.62,33.19,33.39,52324657
18-Sep-25,33.39,33.86,33.11,33.27,38300882
17-Sep-25,32.77,33.44,32.74,33.35,80538391
16-Sep-25,33.10,33.10,32.44,32.89,69637680
15-Sep-25,32.60,33.27,32.60,32.75,48275325
12-Sep-25,32.09,32.82,31.70,32.82,146905910
11-Sep-25,31.52,32.26,31.45,31.93,117903500
10-Sep-25,31.58,31.92,31.45,31.53,88495195
09-Sep-25,31.59,31.92,31.49,31.70,147011770
08-Sep-25,31.37,31.86,31.07,31.74,97805149
05-Sep-25,31.30,31.98,31.15,31.37,192904788
04-Sep-25,30.19,31.25,30.17,31.05,315696756
03-Sep-25,29.80,30.20,29.59,30.20,60876715
02-Sep-25,29.40,30.12,28.95,29.80,169985842
01-Sep-25,30.05,30.46,29.15,29.40,74527749
29-Aug-25,29.99,30.27,29.68,29.89,113156207
28-Aug-25,29.10,29.95,29.00,29.85,113833225
27-Aug-25,27.99,29.15,27.97,29.11,150153597
26-Aug-25,27.70,28.20,27.68,27.99,70232873
25-Aug-25,27.90,28.03,27.60,27.84,85754537
22-Aug-25,27.37,28.35,27.21,27.97,153202610
21-Aug-25,26.30,27.21,26.20,27.17,303226480
20-Aug-25,25.98,26.42,25.64,26.40,44239560
19-Aug-25,26.70,26.70,26.00,26.00,52476401
18-Aug-25,26.73,27.03,26.52,26.75,52669880
15-Aug-25,27.16,27.23,26.65,26.73,62586562
14-Aug-25,26.22,27.13,26.22,27.05,65635329
13-Aug-25,26.80,27.21,26.21,26.21,67901748
12-Aug-25,25.50,26.85,25.45,26.62,86329508
11-Aug-25,25.25,25.71,25.12,25.39,44287417
08-Aug-25,25.29,25.41,25.05,25.20,75795854
07-Aug-25,25.25,25.42,24.96,25.30,48097933
06-Aug-25,25.27,25.46,24.95,25.27,69956304
05-Aug-25,24.61,25.60,24.26,25.26,123089494
04-Aug-25,25.80,25.84,25.10,25.25,95330752
01-Aug-25,25.93,26.10,25.55,25.83,55047754
31-Jul-25,25.97,26.02,25.61,25.86,76925417
30-Jul-25,25.85,26.19,25.46,25.96,55921242
29-Jul-25,25.67,26.08,25.54,25.85,38192195
28-Jul-25,25.43,25.70,25.35,25.59,69688962
25-Jul-25,25.75,26.02,25.46,25.46,96414784
24-Jul-25,25.73,25.95,25.31,25.95,42555476
23-Jul-25,25.67,25.91,25.46,25.82,54517545
22-Jul-25,25.84,26.35,25.70,25.77,48758615
21-Jul-25,26.09,26.22,25.55,25.84,65753458
18-Jul-25,26.00,26.26,25.65,26.12,127872928
17-Jul-25,26.11,26.23,25.71,26.02,64654123
16-Jul-25,26.06,26.26,25.85,26.10,63003609
15-Jul-25,26.47,26.70,25.72,26.14,100469819
14-Jul-25,27.17,27.19,26.06,26.47,94143201
11-Jul-25,26.75,27.50,26.70,27.28,49214793
10-Jul-25,26.60,27.07,26.50,26.85,51267676
09-Jul-25,27.47,27.66,26.75,26.89,80740560
08-Jul-25,28.50,28.51,26.64,27.59,198171343
07-Jul-25,28.45,28.67,28.03,28.44,64664185
04-Jul-25,28.60,28.80,28.22,28.64,30568775
03-Jul-25,28.15,29.00,28.06,28.75,79640113
02-Jul-25,27.99,28.26,27.87,28.20,52032559
01-Jul-25,27.95,28.26,27.78,27.90,54270561
27-Jun-25,27.72,27.96,27.23,27.40,39049273
26-Jun-25,27.22,27.84,27.02,27.77,81842995
25-Jun-25,26.49,27.53,26.01,27.42,124936126
24-Jun-25,27.30,27.47,26.41,26.57,88953550
23-Jun-25,27.56,28.20,27.28,27.68,64686155
20-Jun-25,27.55,27.91,27.25,27.51,75039949
18-Jun-25,27.23,27.69,27.17,27.49,45007032
17-Jun-25,27.01,27.33,26.91,27.30,41087010
16-Jun-25,26.55,27.36,26.42,26.95,60883613
13-Jun-25,25.08,26.71,24.89,26.52,198013827
12-Jun-25,24.31,25.28,23.90,25.08,80443790
11-Jun-25,23.80,24.50,23.69,24.25,64580442
10-Jun-25,23.95,24.11,23.62,23.80,18614232
09-Jun-25,24.13,24.18,23.70,23.70,31348985
06-Jun-25,23.88,24.76,23.69,24.29,58157447
05-Jun-25,23.53,23.88,23.28,23.88,34264019
04-Jun-25,23.92,24.05,23.35,23.53,29751260
03-Jun-25,23.77,24.00,23.46,23.95,39717462
02-Jun-25,23.88,24.10,23.50,23.76,34894288
30-May-25,24.71,24.81,23.83,23.88,52080910
29-May-25,24.60,24.85,24.54,24.82,25710455
28-May-25,25.20,25.20,24.54,24.60,35544419
27-May-25,24.91,25.42,24.69,25.21,59557408
26-May-25,24.29,25.14,24.28,24.91,39052316
23-May-25,23.72,24.41,23.62,24.28,35710260
22-May-25,24.37,24.56,23.87,23.94,42088882
21-May-25,24.41,25.22,24.17,24.25,66317397
20-May-25,23.10,24.85,23.10,24.61,92432960
19-May-25,23.16,23.33,22.73,23.22,59971983
16-May-25,22.31,23.69,22.18,23.28,105379355
15-May-25,22.16,22.83,22.05,22.31,130839885
14-May-25,21.20,21.47,20.93,21.25,41400505
13-May-25,20.90,21.38,20.69,21.15,48334326
12-May-25,20.86,20.91,20.37,20.85,29562907
09-May-25,21.18,21.18,20.66,20.82,27833773
08-May-25,20.86,21.19,20.49,21.04,36732513
07-May-25,20.66,20.83,20.30,20.73,37297081
06-May-25,20.63,20.77,20.45,20.70,21305562
05-May-25,20.95,21.04,20.41,20.49,34627547
02-May-25,21.43,21.43,20.76,20.95,37697697
30-Apr-25,21.10,21.53,20.96,21.44,58625293
29-Apr-25,21.23,21.49,20.88,21.08,36208790
28-Apr-25,21.24,21.43,21.12,21.23,27756572
25-Apr-25,20.95,21.30,20.83,21.24,26149582
24-Apr-25,20.84,21.13,20.74,20.95,72221662
23-Apr-25,20.35,20.77,20.24,20.65,41695636
22-Apr-25,20.05,20.32,20.05,20.21,36834143
17-Apr-25,20.03,20.03,19.79,20.01,28633099
16-Apr-25,20.08,20.16,19.88,19.92,22334166
15-Apr-25,20.10,20.25,19.93,20.06,32294943
14-Apr-25,19.77,20.23,19.65,20.03,38901656
11-Apr-25,19.76,19.84,19.50,19.75,30484045
10-Apr-25,20.04,20.04,19.51,19.62,44408526
09-Apr-25,19.61,20.36,19.44,19.98,46232673
08-Apr-25,19.61,19.80,19.41,19.57,39832795
07-Apr-25,19.51,19.87,19.28,19.55,47942621
04-Apr-25,19.73,19.84,19.47,19.63,29167169
03-Apr-25,19.45,20.02,19.41,19.93,34679607
02-Apr-25,19.49,19.83,19.33,19.49,43179444
01-Apr-25,19.65,19.65,19.06,19.48,91818958
31-Mar-25,20.40,20.42,19.75,19.75,53316940
28-Mar-25,20.46,20.66,20.36,20.40,45892614
27-Mar-25,20.46,20.61,20.04,20.36,68298290
26-Mar-25,21.48,21.55,20.11,20.30,131070544
25-Mar-25,22.18,22.34,21.49,21.49,131385452
24-Mar-25,23.89,24.09,23.31,23.42,32421233
21-Mar-25,24.27,24.45,23.42,23.89,44028043
20-Mar-25,24.13,24.33,23.85,24.27,31866329
19-Mar-25,24.00,24.00,23.58,23.88,31992821
18-Mar-25,23.87,23.95,23.52,23.95,18351499
17-Mar-25,24.03,24.19,23.58,23.75,24709859
14-Mar-25,23.25,24.40,22.91,24.00,69854599
13-Mar-25,22.99,23.20,22.44,23.20,21515369
12-Mar-25,22.61,22.83,22.50,22.83,17817126
11-Mar-25,22.83,22.85,22.23,22.61,24194108
10-Mar-25,22.88,22.97,22.48,22.75,26427304
07-Mar-25,22.57,22.84,22.06,22.84,40185946
06-Mar-25,22.53,22.62,21.96,22.51,42235593
05-Mar-25,23.30,23.37,22.85,23.08,32231026
28-Feb-25,22.85,23.27,22.61,23.27,46782169
27-Feb-25,22.85,22.99,22.45,22.72,26458677
26-Feb-25,22.77,22.94,22.36,22.76,44209214
25-Feb-25,22.58,22.84,22.40,22.76,23410200
24-Feb-25,23.30,23.30,22.25,22.51,35955083
21-Feb-25,23.04,23.31,22.79,23.20,36905205
20-Feb-25,22.71,23.19,22.41,23.04,59543439
19-Feb-25,23.71,24.16,22.61,22.70,103735877
18-Feb-25,24.49,24.67,23.72,23.94,32400618
17-Feb-25,24.51,24.70,24.27,24.47,22155605
14-Feb-25,24.00,24.66,23.93,24.52,31689125
13-Feb-25,23.75,23.94,23.43,23.94,28135466
12-Feb-25,24.16,24.25,23.57,23.75,36991934
11-Feb-25,23.85,24.46,23.84,24.23,29132508
10-Feb-25,23.38,24.07,23.25,23.86,35671116
07-Feb-25,23.04,23.65,23.01,23.26,29093688
06-Feb-25,23.14,23.14,22.74,23.03,35181492
05-Feb-25,22.69,23.16,22.57,23.00,27426507
04-Feb-25,22.67,22.97,22.50,22.70,22879675
03-Feb-25,22.20,22.67,22.02,22.67,19125360
31-Jan-25,22.45,22.59,22.18,22.38,38379948
30-Jan-25,22.10,22.61,22.09,22.45,30932535
29-Jan-25,22.21,22.22,21.97,22.10,21221613
28-Jan-25,21.95,22.24,21.74,22.04,19619400
27-Jan-25,21.49,22.07,21.33,21.96,21070316
24-Jan-25,21.68,21.68,21.26,21.48,18397268
23-Jan-25,21.83,21.99,21.40,21.65,27250948
22-Jan-25,21.90,22.26,21.76,21.86,31462440
21-Jan-25,21.88,22.14,21.50,22.00,18088995
20-Jan-25,21.72,21.95,21.60,21.73,14528227
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

*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