CSMG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	44.850	44.850	44.850	44.850	44.850	18,029
2026-01-15	43.930	44.870	43.930	44.000	44.000	14,297
2026-01-14	44.100	44.340	43.650	44.340	44.340	14,546
2026-01-13	44.510	45.150	43.770	43.770	43.770	16,553
2026-01-12	44.310	45.180	43.830	44.650	44.650	19,946
2026-01-09	44.430	44.430	44.430	44.430	44.430	15,796
2026-01-08	42.800	43.950	42.790	43.630	43.630	19,473
2026-01-07	42.820	43.070	42.280	42.800	42.800	16,410
2026-01-06	42.540	43.530	42.500	43.300	43.300	17,312
2026-01-05	43.530	43.740	42.310	42.350	42.350	23,123
2026-01-02	43.520	43.520	43.520	43.520	43.520	23,220
2025-12-30	43.800	43.800	43.800	43.800	43.800	13,492
2025-12-29	43.260	43.260	42.710	42.940	42.940	17,153
2025-12-26	43.640	43.640	43.640	43.640	43.640	21,451
2025-12-23	43.850	43.850	43.850	43.850	43.850	22,641
2025-12-22	43.590	43.610	42.460	43.300	43.300	20,002
2025-12-19	43.520	43.520	43.520	43.520	43.520	18,465
2025-12-18	42.990	43.990	41.700	43.120	43.120	25,013
2025-12-17	42.560	43.000	41.750	42.990	42.990	17,987
2025-12-16	43.800	43.900	42.510	42.880	42.880	21,489
2025-12-15	43.650	44.010	43.250	43.830	43.830	22,881
2025-12-12	43.550	43.550	43.550	43.550	43.550	18,273
2025-12-11	43.250	43.670	42.960	43.250	43.250	13,052
2025-12-10	42.920	43.800	42.780	43.700	43.700	17,377
2025-12-09	43.020	43.410	41.980	43.000	43.000	21,774
2025-12-08	41.490	44.080	41.490	43.610	43.610	31,001
2025-12-05	41.600	41.600	41.600	41.600	41.600	25,506
2025-12-04	42.950	43.520	42.450	42.900	42.900	24,811
2025-12-03	44.010	44.450	42.560	43.210	43.210	25,591
2025-12-02	42.920	43.980	42.730	43.980	43.980	32,992
2025-12-01	41.260	42.740	41.250	42.730	42.730	35,402
2025-11-28	41.700	41.700	41.700	41.700	41.700	19,688
2025-11-27	39.680	41.800	39.600	41.100	41.100	24,952
2025-11-26	39.240	40.540	39.200	39.360	39.360	20,628
2025-11-25	38.200	39.350	38.120	38.970	38.970	16,161
2025-11-24	37.820	38.700	37.760	38.280	38.280	16,677
2025-11-21	38.150	38.150	38.150	38.150	38.150	16,924
2025-11-19	38.200	38.200	38.200	38.200	38.200	17,211
2025-11-18	38.640	38.990	38.100	38.300	38.300	14,653
2025-11-17	39.350	39.550	38.480	38.600	38.600	21,084
2025-11-14	39.040	39.040	39.040	39.040	39.040	18,771
2025-11-13	38.300	38.600	38.010	38.500	38.500	13,762
2025-11-12	37.830	38.460	37.830	38.320	38.320	15,488
2025-11-11	37.520	38.540	37.520	37.990	37.990	20,452
2025-11-10	37.690	37.910	37.520	37.800	37.800	19,217
2025-11-07	37.500	37.500	37.500	37.500	37.500	17,580
2025-11-06	38.400	38.820	38.050	38.190	38.190	19,622
2025-11-05	37.600	38.700	37.340	38.390	38.390	23,093
2025-11-04	37.220	37.790	37.030	37.780	37.780	23,711
2025-11-03	37.790	37.880	37.370	37.660	37.660	24,453
2025-10-31	37.800	37.800	37.800	37.800	37.800	14,148
2025-10-30	37.470	37.660	37.050	37.500	37.500	15,726
2025-10-29	37.720	38.100	37.450	37.450	37.450	14,834
2025-10-28	37.100	38.100	36.970	37.770	37.770	17,828
2025-10-27	37.690	38.080	36.900	37.030	37.030	20,941
2025-10-24	37.440	37.440	37.440	37.440	37.440	22,734
2025-10-23	36.180	36.540	36.010	36.400	36.400	13,480
2025-10-22	35.820	36.150	35.500	36.130	36.130	16,447
2025-10-21	35.900	36.380	35.630	35.900	35.900	15,335
2025-10-20	35.670	36.900	35.670	36.180	36.180	22,966

← NewerPage 4 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.