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
16/10/2026	-0,63%	-0,39	61,61	62,45	61,08	63,00	352M	18.866
15/10/2026	-2,52%	-1,60	62,00	62,34	62,00	63,86	251M	17.586
14/10/2026	1,97%	1,23	63,60	61,48	60,51	63,71	681M	32.452
13/10/2026	-3,39%	-2,19	62,37	64,01	61,83	64,23	391M	32.243
09/10/2026	1,37%	0,87	64,56	63,69	63,54	66,35	497M	39.197
08/10/2026	1,32%	0,83	63,69	62,30	61,77	64,35	506M	45.668
07/10/2026	1,81%	1,12	62,86	61,74	61,00	62,99	348M	30.331
06/10/2026	1,16%	0,71	61,74	61,50	61,04	62,84	415M	34.878
05/10/2026	8,50%	4,78	61,03	57,80	56,88	62,34	690M	64.078
02/10/2026	-0,90%	-0,51	56,25	57,71	54,91	57,74	471M	33.786
01/10/2026	0,80%	0,45	56,76	56,70	55,30	56,92	204M	21.149
30/09/2026	-1,09%	-0,62	56,31	57,77	56,31	58,06	247M	25.793
29/09/2026	0,98%	0,55	56,93	56,20	56,03	57,17	156M	14.408
28/09/2026	-2,56%	-1,48	56,38	57,56	56,38	57,85	218M	17.527
25/09/2026	0,96%	0,55	57,86	57,31	56,44	57,94	154M	12.737
24/09/2026	1,38%	0,78	57,31	56,60	56,46	57,73	177M	13.723
23/09/2026	0,41%	0,23	56,53	55,81	55,53	57,37	244M	18.942
22/09/2026	-1,05%	-0,60	56,30	56,38	55,71	56,66	238M	20.016
21/09/2026	0,65%	0,37	56,90	56,79	55,94	57,42	248M	20.091
18/09/2026	0,82%	0,46	56,53	55,96	55,65	56,53	180M	11.821
17/09/2026	-1,11%	-0,63	56,07	56,50	55,78	57,05	163M	16.391
16/09/2026	-0,96%	-0,55	56,70	57,00	55,37	57,63	232M	19.276
15/09/2026	0,67%	0,38	57,25	57,10	56,86	57,65	137M	13.339
14/09/2026	1,64%	0,92	56,87	55,39	54,50	57,62	177M	17.295
11/09/2026	-1,29%	-0,73	55,95	56,63	55,72	57,05	218M	22.320
10/09/2026	2,07%	1,15	56,68	55,51	55,22	57,16	182M	14.277
09/09/2026	-2,12%	-1,20	55,53	56,45	55,30	56,48	199M	14.832
08/09/2026	1,47%	0,82	56,73	56,50	56,32	57,33	217M	15.881
04/09/2026	-1,71%	-0,97	55,91	56,80	55,80	56,99	226M	15.155
03/09/2026	-0,46%	-0,26	56,88	57,65	56,65	58,21	171M	18.681
02/09/2026	3,33%	1,84	57,14	55,71	55,51	58,03	356M	28.060
01/09/2026	0,14%	0,08	55,30	55,22	54,91	56,18	345M	20.056
31/08/2026	0,90%	0,49	55,22	55,11	54,92	55,90	381M	17.792
28/08/2026	-0,85%	-0,47	54,73	55,49	53,90	55,49	168M	14.550
27/08/2026	0,18%	0,10	55,20	54,99	54,66	55,57	129M	11.776
26/08/2026	-0,72%	-0,40	55,10	55,33	54,48	56,10	203M	16.810
25/08/2026	1,72%	0,94	55,50	54,56	54,25	55,56	193M	16.821
24/08/2026	0,11%	0,06	54,56	53,80	53,57	55,45	207M	19.997
21/08/2026	2,19%	1,17	54,50	53,71	53,26	54,86	210M	18.671
20/08/2026	-2,58%	-1,41	53,33	54,10	53,00	54,53	380M	26.226
19/08/2026	1,65%	0,89	54,74	55,31	54,04	55,85	257M	23.756
18/08/2026	-1,70%	-0,93	53,85	54,52	53,85	54,89	185M	16.572
17/08/2026	-1,85%	-1,03	54,78	55,62	54,32	56,67	325M	22.359
14/08/2026	-0,69%	-0,39	55,81	55,62	54,55	56,39	402M	38.792
13/08/2026	-3,82%	-2,23	56,20	57,80	55,60	57,92	458M	35.065
12/08/2026	0,92%	0,53	58,43	58,00	57,31	59,00	374M	25.544
11/08/2026	-4,41%	-2,67	57,90	60,32	57,01	60,34	406M	27.296
10/08/2026	-2,21%	-1,37	60,57	61,94	59,98	61,95	204M	17.816
07/08/2026	-2,23%	-1,41	61,94	63,62	61,42	63,62	138M	12.382
06/08/2026	-0,57%	-0,36	63,35	63,19	63,00	63,85	104M	10.096
05/08/2026	-0,31%	-0,20	63,71	64,06	63,40	64,76	182M	17.466
04/08/2026	-0,53%	-0,34	63,91	64,72	63,57	65,39	155M	13.984
03/08/2026	0,12%	0,08	64,25	64,44	63,40	65,03	315M	19.834
31/07/2026	1,06%	0,67	64,17	64,13	63,48	64,87	190M	14.319
30/07/2026	2,72%	1,68	63,50	62,18	61,99	63,50	178M	13.670
29/07/2026	-3,99%	-2,57	61,82	64,39	61,07	64,39	294M	20.364
28/07/2026	1,55%	0,98	64,39	64,22	63,92	65,32	239M	16.242
27/07/2026	2,32%	1,44	63,41	62,52	61,62	63,64	221M	15.222
24/07/2026	-3,10%	-1,98	61,97	63,74	61,73	63,74	192M	12.946
23/07/2026	-0,08%	-0,05	63,95	63,73	63,20	64,14	157M	11.794
22/07/2026	1,33%	0,84	64,00	63,26	62,82	64,41	166M	13.862
21/07/2026	-1,07%	-0,68	63,16	63,84	62,72	64,14	166M	12.909
20/07/2026	0,44%	0,28	63,84	63,55	63,31	64,18	139M	10.745
17/07/2026	-0,78%	-0,50	63,56	64,06	63,39	64,88	225M	14.685
16/07/2026	-1,99%	-1,30	64,06	65,36	63,24	65,39	263M	16.815
15/07/2026	-1,12%	-0,74	65,36	66,10	65,08	66,14	208M	16.292
14/07/2026	-0,26%	-0,17	66,10	66,42	65,80	66,92	250M	18.378
13/07/2026	-1,75%	-1,18	66,27	67,59	66,27	67,82	272M	19.079
10/07/2026	4,57%	2,95	67,45	65,41	65,41	67,57	367M	22.791
09/07/2026	2,71%	1,70	64,50	62,85	62,60	64,54	233M	13.435
08/07/2026	-0,32%	-0,20	62,80	62,88	62,43	63,30	220M	14.410
07/07/2026	0,80%	0,50	63,00	62,48	61,22	63,69	333M	23.999
06/07/2026	0,63%	0,39	62,50	62,11	61,65	62,86	245M	15.060
03/07/2026	0,44%	0,27	62,11	61,88	61,08	62,49	206M	15.609
02/07/2026	1,14%	0,70	61,84	61,14	60,79	61,91	289M	16.555
01/07/2026	2,02%	1,21	61,14	59,28	58,52	61,53	325M	27.584
30/06/2026	-1,22%	-0,74	59,93	60,53	59,31	60,53	185M	19.517
29/06/2026	0,85%	0,51	60,67	60,20	59,82	60,94	111M	8.777
26/06/2026	0,37%	0,22	60,16	59,87	59,30	60,65	200M	18.490
25/06/2026	2,85%	1,66	59,94	58,47	58,42	60,84	338M	25.358
24/06/2026	-0,97%	-0,57	58,28	58,47	57,36	58,56	515M	17.682
23/06/2026	-0,79%	-0,47	58,85	58,99	58,69	59,66	189M	15.728
22/06/2026	4,68%	2,65	59,32	56,85	56,54	59,53	430M	27.501
19/06/2026	-1,53%	-0,88	56,67	57,55	56,67	58,40	471M	20.415
18/06/2026	2,49%	1,40	57,55	56,75	56,39	58,59	428M	34.848
17/06/2026	-0,07%	-0,04	56,15	56,46	55,77	57,60	387M	28.468
16/06/2026	-0,69%	-0,39	56,19	56,33	56,01	56,95	573M	36.708
15/06/2026	-1,43%	-0,82	56,58	56,05	56,05	57,94	1.762M	17.019
12/06/2026	-1,88%	-1,10	57,40	57,40	55,54	58,34	867M	56.359
11/06/2026	0,52%	0,30	58,50	58,61	56,74	58,83	248M	18.744
10/06/2026	1,22%	0,70	58,20	57,18	57,09	58,54	200M	17.934
09/06/2026	0,54%	0,31	57,50	57,50	56,59	57,95	282M	24.208
08/06/2026	0,60%	0,34	57,19	56,65	56,18	57,62	172M	13.907
05/06/2026	-5,25%	-3,15	56,85	58,65	54,92	58,68	514M	38.135
03/06/2026	13,34%	7,06	60,00	52,69	52,30	60,00	519M	29.100
02/06/2026	1,42%	0,74	52,94	52,28	52,07	53,06	280M	11.519
01/06/2026	-0,97%	-0,51	52,20	52,65	51,67	52,81	113M	10.994
29/05/2026	-0,43%	-0,23	52,71	53,20	51,68	53,48	232M	21.557
28/05/2026	4,32%	2,19	52,94	49,95	49,90	53,21	447M	28.134
27/05/2026	-4,71%	-2,51	50,75	50,60	49,36	51,62	703M	42.250
26/05/2026	0,49%	0,26	53,26	53,35	52,80	53,71	269M	16.532
25/05/2026	1,36%	0,71	53,00	52,43	52,35	53,27	205M	14.824
22/05/2026	2,25%	1,15	52,29	50,85	50,65	52,43	180M	15.211
21/05/2026	-3,14%	-1,66	51,14	52,26	50,17	52,26	465M	34.595
20/05/2026	0,06%	0,03	52,80	52,79	52,29	53,65	329M	23.463
19/05/2026	-1,36%	-0,73	52,77	53,20	52,56	54,15	210M	21.423
18/05/2026	3,48%	1,80	53,50	51,50	51,49	54,36	363M	29.600
15/05/2026	-1,05%	-0,55	51,70	51,47	50,79	51,94	163M	15.398
14/05/2026	1,83%	0,94	52,25	51,35	51,11	52,32	232M	20.520
13/05/2026	-3,19%	-1,69	51,31	52,96	50,98	53,04	277M	30.800
12/05/2026	0,00%	0,00	53,00	52,90	52,63	53,83	247M	19.970
11/05/2026	-2,65%	-1,44	53,00	53,61	52,34	54,14	262M	17.252
08/05/2026	1,28%	0,69	54,44	54,03	53,61	55,25	177M	16.881
07/05/2026	-2,71%	-1,50	53,75	55,35	53,45	55,35	264M	19.024
06/05/2026	1,28%	0,70	55,25	54,99	54,73	55,58	141M	12.273
05/05/2026	0,22%	0,12	54,55	54,29	53,68	55,00	162M	14.592
04/05/2026	0,72%	0,39	54,43	54,00	53,87	54,89	211M	21.000
30/04/2026	0,45%	0,24	54,04	54,08	54,01	55,10	184M	13.892
29/04/2026	-2,55%	-1,41	53,80	54,47	53,76	55,18	199M	17.477
28/04/2026	-1,43%	-0,80	55,21	55,77	54,65	55,77	116M	10.313
27/04/2026	-2,29%	-1,31	56,01	57,40	56,01	57,40	137M	12.257
24/04/2026	1,36%	0,77	57,32	56,69	56,42	57,76	455M	16.028
23/04/2026	-2,20%	-1,27	56,55	57,90	56,35	58,48	315M	18.016
22/04/2026	-0,36%	-0,21	57,82	57,82	57,10	58,74	185M	14.734
20/04/2026	1,19%	0,68	58,03	57,51	57,03	58,60	180M	15.434
17/04/2026	-0,09%	-0,05	57,35	58,02	56,10	58,35	434M	17.486
16/04/2026	-0,45%	-0,26	57,40	57,89	56,32	58,08	283M	21.363
15/04/2026	-0,09%	-0,05	57,66	57,72	57,06	58,32	234M	19.612
14/04/2026	1,53%	0,87	57,71	56,89	56,55	58,01	180M	18.366
13/04/2026	-3,64%	-2,15	56,84	58,70	56,45	58,98	278M	20.325
10/04/2026	-2,25%	-1,36	58,99	60,69	58,53	61,00	335M	19.216
09/04/2026	3,89%	2,26	60,35	58,50	58,20	60,80	424M	16.932
08/04/2026	0,80%	0,46	58,09	59,00	57,50	59,31	271M	20.609
07/04/2026	0,23%	0,13	57,63	57,49	56,61	57,99	152M	17.688
06/04/2026	-0,78%	-0,45	57,50	58,00	57,05	58,16	67M	6.587
02/04/2026	0,63%	0,36	57,95	56,51	56,25	58,69	207M	15.013
01/04/2026	-0,19%	-0,11	57,59	57,69	56,59	57,97	214M	21.782
31/03/2026	3,11%	1,74	57,70	56,56	56,33	58,40	183M	16.528
30/03/2026	2,38%	1,30	55,96	54,92	54,70	56,36	127M	12.678
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	-0,25%	-0,07	27,90	27,95	27,78	28,26	54M	7.275
30/06/2025	2,08%	0,57	27,97	27,50	27,33	28,29	50M	6.216
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	-	-	27,49	27,23	27,17	27,69	45M	7.244

Date,Open,High,Low,Close,Volume
16-Oct-26,62.45,63.00,61.08,61.61,351925499
15-Oct-26,62.34,63.86,62.00,62.00,251319487
14-Oct-26,61.48,63.71,60.51,63.60,680921256
13-Oct-26,64.01,64.23,61.83,62.37,390702688
09-Oct-26,63.69,66.35,63.54,64.56,496914173
08-Oct-26,62.30,64.35,61.77,63.69,506062253
07-Oct-26,61.74,62.99,61.00,62.86,348370938
06-Oct-26,61.50,62.84,61.04,61.74,414679900
05-Oct-26,57.80,62.34,56.88,61.03,689688216
02-Oct-26,57.71,57.74,54.91,56.25,470746108
01-Oct-26,56.70,56.92,55.30,56.76,203820167
30-Sep-26,57.77,58.06,56.31,56.31,246937461
29-Sep-26,56.20,57.17,56.03,56.93,155907850
28-Sep-26,57.56,57.85,56.38,56.38,217791382
25-Sep-26,57.31,57.94,56.44,57.86,153757533
24-Sep-26,56.60,57.73,56.46,57.31,177305649
23-Sep-26,55.81,57.37,55.53,56.53,244497592
22-Sep-26,56.38,56.66,55.71,56.30,237678347
21-Sep-26,56.79,57.42,55.94,56.90,248408235
18-Sep-26,55.96,56.53,55.65,56.53,180357405
17-Sep-26,56.50,57.05,55.78,56.07,163166306
16-Sep-26,57.00,57.63,55.37,56.70,232344548
15-Sep-26,57.10,57.65,56.86,57.25,137103553
14-Sep-26,55.39,57.62,54.50,56.87,177475193
11-Sep-26,56.63,57.05,55.72,55.95,217938811
10-Sep-26,55.51,57.16,55.22,56.68,182387407
09-Sep-26,56.45,56.48,55.30,55.53,198739135
08-Sep-26,56.50,57.33,56.32,56.73,216974706
04-Sep-26,56.80,56.99,55.80,55.91,225835036
03-Sep-26,57.65,58.21,56.65,56.88,171328045
02-Sep-26,55.71,58.03,55.51,57.14,356034755
01-Sep-26,55.22,56.18,54.91,55.30,344524803
31-Aug-26,55.11,55.90,54.92,55.22,380929622
28-Aug-26,55.49,55.49,53.90,54.73,167758768
27-Aug-26,54.99,55.57,54.66,55.20,129497037
26-Aug-26,55.33,56.10,54.48,55.10,203267945
25-Aug-26,54.56,55.56,54.25,55.50,193347698
24-Aug-26,53.80,55.45,53.57,54.56,207202106
21-Aug-26,53.71,54.86,53.26,54.50,210379029
20-Aug-26,54.10,54.53,53.00,53.33,379788336
19-Aug-26,55.31,55.85,54.04,54.74,256632855
18-Aug-26,54.52,54.89,53.85,53.85,184811909
17-Aug-26,55.62,56.67,54.32,54.78,325309706
14-Aug-26,55.62,56.39,54.55,55.81,401968380
13-Aug-26,57.80,57.92,55.60,56.20,457557220
12-Aug-26,58.00,59.00,57.31,58.43,373810974
11-Aug-26,60.32,60.34,57.01,57.90,405636627
10-Aug-26,61.94,61.95,59.98,60.57,203701973
07-Aug-26,63.62,63.62,61.42,61.94,138298123
06-Aug-26,63.19,63.85,63.00,63.35,103805285
05-Aug-26,64.06,64.76,63.40,63.71,182478173
04-Aug-26,64.72,65.39,63.57,63.91,154671855
03-Aug-26,64.44,65.03,63.40,64.25,315381868
31-Jul-26,64.13,64.87,63.48,64.17,189720561
30-Jul-26,62.18,63.50,61.99,63.50,178251880
29-Jul-26,64.39,64.39,61.07,61.82,294312840
28-Jul-26,64.22,65.32,63.92,64.39,238848542
27-Jul-26,62.52,63.64,61.62,63.41,220975247
24-Jul-26,63.74,63.74,61.73,61.97,192125595
23-Jul-26,63.73,64.14,63.20,63.95,156850423
22-Jul-26,63.26,64.41,62.82,64.00,165627402
21-Jul-26,63.84,64.14,62.72,63.16,166478458
20-Jul-26,63.55,64.18,63.31,63.84,138861366
17-Jul-26,64.06,64.88,63.39,63.56,225084856
16-Jul-26,65.36,65.39,63.24,64.06,262521917
15-Jul-26,66.10,66.14,65.08,65.36,207520801
14-Jul-26,66.42,66.92,65.80,66.10,250143566
13-Jul-26,67.59,67.82,66.27,66.27,271854389
10-Jul-26,65.41,67.57,65.41,67.45,366868031
09-Jul-26,62.85,64.54,62.60,64.50,232551612
08-Jul-26,62.88,63.30,62.43,62.80,220126212
07-Jul-26,62.48,63.69,61.22,63.00,332519465
06-Jul-26,62.11,62.86,61.65,62.50,245149232
03-Jul-26,61.88,62.49,61.08,62.11,205678577
02-Jul-26,61.14,61.91,60.79,61.84,289018023
01-Jul-26,59.28,61.53,58.52,61.14,324912994
30-Jun-26,60.53,60.53,59.31,59.93,185411579
29-Jun-26,60.20,60.94,59.82,60.67,111178431
26-Jun-26,59.87,60.65,59.30,60.16,200338782
25-Jun-26,58.47,60.84,58.42,59.94,337651617
24-Jun-26,58.47,58.56,57.36,58.28,515462214
23-Jun-26,58.99,59.66,58.69,58.85,189243096
22-Jun-26,56.85,59.53,56.54,59.32,430439440
19-Jun-26,57.55,58.40,56.67,56.67,470781534
18-Jun-26,56.75,58.59,56.39,57.55,428391074
17-Jun-26,56.46,57.60,55.77,56.15,386594984
16-Jun-26,56.33,56.95,56.01,56.19,572572724
15-Jun-26,56.05,57.94,56.05,56.58,1761646810
12-Jun-26,57.40,58.34,55.54,57.40,866982776
11-Jun-26,58.61,58.83,56.74,58.50,247545472
10-Jun-26,57.18,58.54,57.09,58.20,199817761
09-Jun-26,57.50,57.95,56.59,57.50,281987973
08-Jun-26,56.65,57.62,56.18,57.19,172293443
05-Jun-26,58.65,58.68,54.92,56.85,514127818
03-Jun-26,52.69,60.00,52.30,60.00,518735681
02-Jun-26,52.28,53.06,52.07,52.94,279961047
01-Jun-26,52.65,52.81,51.67,52.20,112826426
29-May-26,53.20,53.48,51.68,52.71,231975905
28-May-26,49.95,53.21,49.90,52.94,447067858
27-May-26,50.60,51.62,49.36,50.75,702529849
26-May-26,53.35,53.71,52.80,53.26,268803766
25-May-26,52.43,53.27,52.35,53.00,205194246
22-May-26,50.85,52.43,50.65,52.29,180230120
21-May-26,52.26,52.26,50.17,51.14,465052213
20-May-26,52.79,53.65,52.29,52.80,328593180
19-May-26,53.20,54.15,52.56,52.77,209656625
18-May-26,51.50,54.36,51.49,53.50,363088345
15-May-26,51.47,51.94,50.79,51.70,163132594
14-May-26,51.35,52.32,51.11,52.25,231992487
13-May-26,52.96,53.04,50.98,51.31,276981685
12-May-26,52.90,53.83,52.63,53.00,247439276
11-May-26,53.61,54.14,52.34,53.00,262457072
08-May-26,54.03,55.25,53.61,54.44,176908597
07-May-26,55.35,55.35,53.45,53.75,264081792
06-May-26,54.99,55.58,54.73,55.25,141414266
05-May-26,54.29,55.00,53.68,54.55,162101355
04-May-26,54.00,54.89,53.87,54.43,210686511
30-Apr-26,54.08,55.10,54.01,54.04,184023185
29-Apr-26,54.47,55.18,53.76,53.80,198923089
28-Apr-26,55.77,55.77,54.65,55.21,115561406
27-Apr-26,57.40,57.40,56.01,56.01,136664435
24-Apr-26,56.69,57.76,56.42,57.32,454811622
23-Apr-26,57.90,58.48,56.35,56.55,314618515
22-Apr-26,57.82,58.74,57.10,57.82,184832182
20-Apr-26,57.51,58.60,57.03,58.03,179709761
17-Apr-26,58.02,58.35,56.10,57.35,433633844
16-Apr-26,57.89,58.08,56.32,57.40,283010907
15-Apr-26,57.72,58.32,57.06,57.66,233698847
14-Apr-26,56.89,58.01,56.55,57.71,180317946
13-Apr-26,58.70,58.98,56.45,56.84,278394688
10-Apr-26,60.69,61.00,58.53,58.99,334686645
09-Apr-26,58.50,60.80,58.20,60.35,424163264
08-Apr-26,59.00,59.31,57.50,58.09,270552560
07-Apr-26,57.49,57.99,56.61,57.63,152463969
06-Apr-26,58.00,58.16,57.05,57.50,66714409
02-Apr-26,56.51,58.69,56.25,57.95,206815824
01-Apr-26,57.69,57.97,56.59,57.59,213956318
31-Mar-26,56.56,58.40,56.33,57.70,182685703
30-Mar-26,54.92,56.36,54.70,55.96,127166035
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
30-Jun-25,27.50,28.29,27.33,27.97,49624200
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

*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