CSMG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-15	57.840	58.300	57.110	57.770	57.770	18,666
2026-04-14	56.920	58.010	56.600	57.480	57.480	20,322
2026-04-13	58.700	58.960	56.510	56.980	56.980	34,432
2026-04-10	58.990	58.990	58.990	58.990	58.990	28,175
2026-04-09	58.140	60.720	58.000	60.030	60.030	26,404
2026-04-08	58.220	59.290	57.510	58.140	58.140	21,160
2026-04-07	57.200	57.980	56.700	57.850	57.850	18,131
2026-04-06	57.950	58.150	57.030	57.220	57.220	16,565
2026-04-02	57.990	57.990	57.990	57.990	57.990	18,515
2026-04-01	57.700	57.900	56.610	57.810	57.810	25,002
2026-03-31	56.020	58.400	56.010	57.610	57.610	25,963
2026-03-30	54.670	56.330	54.660	55.960	55.960	20,560
2026-03-27	54.650	54.650	54.650	54.650	54.650	15,956
2026-03-26	56.480	56.480	54.770	55.700	55.700	20,366
2026-03-25	54.690	58.500	54.450	56.500	56.500	26,773
2026-03-24	54.590	54.640	53.020	54.450	54.450	17,581
2026-03-23	53.670	55.950	53.660	55.180	55.180	22,589
2026-03-20	53.640	53.640	53.640	53.640	53.640	17,105
2026-03-19	53.980	55.600	53.070	55.370	55.370	18,286
2026-03-18	54.580	55.170	54.120	54.310	54.310	17,731
2026-03-17	53.110	55.310	53.100	54.720	54.720	18,409
2026-03-16	52.140	53.630	51.980	53.300	53.300	18,398
2026-03-13	52.000	52.000	52.000	52.000	52.000	15,510
2026-03-12	53.390	53.400	51.770	51.900	51.900	18,677
2026-03-11	53.590	54.500	52.990	53.410	53.410	16,377
2026-03-10	53.260	54.280	53.010	53.840	53.840	17,283
2026-03-09	52.170	53.400	51.590	53.330	53.330	23,709
2026-03-06	52.370	52.370	52.370	52.370	52.370	23,478
2026-03-05	54.480	54.650	52.710	53.280	53.280	21,069
2026-03-04	53.400	54.900	53.380	54.800	54.800	20,188
2026-03-03	54.230	54.900	52.600	53.910	53.910	30,998
2026-03-02	54.470	55.330	53.600	55.330	55.330	31,629
2026-02-27	54.820	54.820	54.820	54.820	54.820	27,967
2026-02-26	57.630	57.700	54.320	55.650	55.650	40,875
2026-02-25	57.220	58.200	56.600	57.600	57.600	21,704
2026-02-24	58.900	59.350	56.750	56.750	56.750	29,441
2026-02-23	58.560	58.970	57.920	58.970	58.970	20,736
2026-02-20	58.890	58.890	58.890	58.890	58.890	20,124
2026-02-19	56.960	58.320	56.600	58.320	58.320	20,293
2026-02-18	55.810	57.570	55.760	57.230	57.230	20,224
2026-02-13	55.760	55.760	55.760	55.760	55.760	22,647
2026-02-12	57.100	58.040	56.090	56.550	56.550	23,567
2026-02-11	55.770	57.900	55.770	57.400	57.400	28,714
2026-02-10	55.300	55.880	54.830	55.800	55.800	21,532
2026-02-09	53.650	55.500	53.250	55.000	55.000	27,021
2026-02-06	54.000	54.000	54.000	54.000	54.000	22,363
2026-02-05	53.470	54.940	53.280	53.620	53.620	24,970
2026-02-04	54.500	54.870	52.600	53.560	53.560	29,043
2026-02-03	52.750	54.850	52.410	54.850	54.850	32,463
2026-02-02	50.450	52.000	50.440	52.000	52.000	40,347
2026-01-30	51.250	51.250	51.250	51.250	51.250	11,184
2026-01-29	51.520	51.960	49.150	50.630	50.630	27,440
2026-01-28	51.300	52.450	50.190	51.490	51.490	29,003
2026-01-27	50.130	51.990	50.130	50.920	50.920	26,746
2026-01-26	49.100	50.480	49.060	50.330	50.330	31,839
2026-01-23	49.300	49.300	49.300	49.300	49.300	32,554
2026-01-22	46.800	48.590	46.760	48.030	48.030	22,162
2026-01-21	45.810	47.050	45.750	46.580	46.580	19,196
2026-01-20	45.010	45.740	44.700	45.740	45.740	18,222
2026-01-19	45.210	45.210	44.680	44.820	44.820	14,651

← NewerPage 3 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.