CSMG3F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-13	67.680	67.700	66.280	66.400	66.400	24,832
2026-07-10	67.460	67.460	67.460	67.460	67.460	24,042
2026-07-09	62.700	64.420	62.610	64.420	64.420	16,425
2026-07-08	62.860	63.280	62.430	62.750	62.750	16,370
2026-07-07	62.310	63.610	61.250	63.180	63.180	20,367
2026-07-06	62.010	62.820	61.630	62.600	62.600	19,728
2026-07-03	61.740	61.740	61.740	61.740	61.740	19,318
2026-07-02	61.140	61.910	60.790	61.820	61.820	22,561
2026-07-01	59.590	61.500	58.560	61.050	61.050	33,704
2026-06-30	60.670	60.920	59.360	59.960	59.960	19,021
2026-06-29	60.290	60.910	59.820	60.550	60.550	16,503
2026-06-26	60.220	60.220	60.220	60.220	60.220	19,986
2026-06-25	58.280	60.820	58.280	59.800	59.800	27,280
2026-06-24	58.500	58.560	57.340	58.560	58.560	16,985
2026-06-23	59.000	59.610	58.710	59.100	59.100	21,771
2026-06-22	56.670	59.510	56.570	59.300	59.300	28,903
2026-06-19	56.710	56.710	56.710	56.710	56.710	21,319
2026-06-18	56.160	58.540	56.160	57.830	57.830	39,028
2026-06-17	56.330	57.570	55.800	56.110	56.110	40,686
2026-06-16	56.170	56.920	56.030	56.150	56.150	66,719
2026-06-15	55.750	57.890	55.750	56.430	56.430	956,933
2026-06-12	57.340	58.370	55.550	57.660	57.660	36,267
2026-06-11	58.210	58.790	56.780	58.510	58.510	15,604
2026-06-10	57.220	58.500	57.180	58.000	58.000	18,483
2026-06-09	57.230	57.900	56.550	57.530	57.530	18,485
2026-06-08	56.620	57.600	56.000	57.000	57.000	21,673
2026-06-05	56.830	56.830	56.830	56.830	56.830	33,957
2026-06-03	55.000	55.000	55.000	55.000	55.000	20,004
2026-06-02	52.200	53.020	52.100	52.830	52.830	14,470
2026-06-01	52.710	52.870	51.660	52.100	52.100	18,644
2026-05-29	52.710	52.710	52.710	52.710	52.710	15,645
2026-05-28	50.000	53.200	49.800	52.800	52.800	21,323
2026-05-27	53.190	53.200	49.400	51.000	51.000	37,353
2026-05-26	53.060	53.800	52.770	53.030	53.030	17,699
2026-05-25	52.300	53.250	52.300	53.000	53.000	13,339
2026-05-22	52.300	52.300	52.300	52.300	52.300	14,250
2026-05-21	52.630	52.900	50.170	51.260	51.260	27,357
2026-05-20	52.770	53.600	52.300	52.950	52.950	15,088
2026-05-19	53.400	54.140	52.600	52.700	52.700	17,153
2026-05-18	51.400	54.300	51.400	53.770	53.770	19,909
2026-05-15	51.390	51.390	51.390	51.390	51.390	14,640
2026-05-14	51.310	52.350	51.100	52.190	52.190	13,816
2026-05-13	52.810	53.090	51.000	51.220	51.220	22,215
2026-05-12	52.520	53.810	52.520	52.900	52.900	15,606
2026-05-11	54.200	54.400	52.000	53.120	53.120	25,471
2026-05-08	54.500	54.500	54.500	54.500	54.500	14,449
2026-05-07	53.850	53.850	53.850	53.850	53.850	19,677
2026-05-06	55.460	55.460	55.460	55.460	55.460	13,463
2026-05-05	54.290	54.990	53.690	54.710	54.710	14,398
2026-05-04	53.990	54.920	53.850	54.550	54.550	23,212
2026-04-30	54.250	54.250	54.250	54.250	54.250	16,064
2026-04-29	54.990	55.200	53.750	53.820	53.820	16,986
2026-04-28	56.010	56.010	54.660	55.220	55.220	18,216
2026-04-27	57.330	57.400	56.050	56.130	56.130	16,252
2026-04-24	57.110	57.110	57.110	57.110	57.110	18,307
2026-04-23	57.350	58.460	56.390	56.520	56.520	14,898
2026-04-22	57.840	58.720	57.100	57.610	57.610	16,334
2026-04-20	57.850	57.850	57.850	57.850	57.850	17,551
2026-04-17	57.430	57.430	57.430	57.430	57.430	21,445
2026-04-16	57.870	58.060	56.340	57.540	57.540	19,306

← NewerPage 2 of 8 · 452 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.