CSMG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-17	35.810	35.810	35.810	35.810	35.810	16,852
2025-10-16	35.970	36.120	35.550	35.750	35.750	18,428
2025-10-15	34.110	36.150	34.100	36.060	36.060	29,746
2025-10-14	33.590	34.580	33.490	34.190	34.190	17,495
2025-10-13	33.600	33.860	33.430	33.660	33.660	16,296
2025-10-10	33.500	33.500	33.500	33.500	33.500	16,499
2025-10-09	33.000	33.480	32.810	33.440	33.440	17,011
2025-10-08	33.540	33.700	32.920	33.180	33.180	19,650
2025-10-07	33.550	33.700	33.000	33.500	33.500	19,597
2025-10-06	34.000	34.090	33.520	33.560	33.560	19,044
2025-10-03	33.980	33.980	33.980	33.980	33.980	17,727
2025-10-02	34.250	34.700	33.720	33.890	33.890	18,737
2025-10-01	34.500	34.670	34.290	34.340	34.340	25,126
2025-09-30	34.220	34.890	34.010	34.700	34.700	19,358
2025-09-29	33.770	34.470	33.770	34.300	34.300	18,243
2025-09-26	33.810	33.810	33.810	33.810	33.810	17,015
2025-09-25	33.540	33.760	33.160	33.690	33.690	18,347
2025-09-24	33.560	33.790	33.320	33.670	33.670	20,727
2025-09-23	33.230	33.970	33.010	33.550	33.550	21,871
2025-09-22	33.240	33.860	33.130	33.670	33.670	21,703
2025-09-19	33.600	33.600	33.600	33.600	33.600	18,034
2025-09-18	33.350	33.850	33.100	33.430	33.430	17,502
2025-09-17	32.890	33.550	32.750	33.540	33.540	19,886
2025-09-16	32.810	33.060	32.450	32.990	32.990	18,593
2025-09-15	32.630	33.280	32.630	32.880	32.880	23,415
2025-09-12	32.730	32.730	32.730	32.730	32.730	21,592
2025-09-11	31.500	32.250	31.420	32.100	32.100	25,359
2025-09-10	31.490	31.920	31.400	31.730	31.730	17,850
2025-09-09	31.700	31.920	31.480	31.780	31.780	17,836
2025-09-08	31.330	31.850	31.080	31.800	31.800	23,620
2025-09-05	31.330	31.330	31.330	31.330	31.330	22,907
2025-09-04	30.070	31.250	30.010	31.110	31.110	24,750
2025-09-03	29.800	30.000	29.590	30.000	30.000	14,979
2025-09-02	29.310	30.110	28.940	29.830	29.830	19,448
2025-09-01	29.890	30.460	29.150	29.450	29.450	28,574
2025-08-29	30.120	30.120	30.120	30.120	30.120	25,842
2025-08-28	29.100	29.940	29.100	29.800	29.800	22,425
2025-08-27	27.940	29.140	27.940	28.850	28.850	24,205
2025-08-26	27.640	28.190	27.520	28.000	28.000	15,435
2025-08-25	27.800	28.030	27.250	27.870	27.870	18,535
2025-08-22	27.900	27.900	27.900	27.900	27.900	24,289
2025-08-21	26.370	27.390	26.240	27.100	27.100	16,097
2025-08-20	25.950	26.470	25.650	26.470	26.470	13,832
2025-08-19	26.540	26.620	25.890	25.890	25.890	15,994
2025-08-18	26.700	27.020	26.530	26.800	26.800	16,825
2025-08-15	26.920	27.230	26.660	26.810	26.810	15,266
2025-08-14	26.210	27.100	26.200	26.780	26.780	13,802
2025-08-13	26.660	27.190	26.170	26.170	26.170	15,631
2025-08-12	25.390	26.840	25.390	26.490	26.490	28,189
2025-08-11	25.250	25.700	25.100	25.260	25.260	18,862
2025-08-08	25.140	25.140	25.140	25.140	25.140	13,659
2025-08-07	25.250	25.430	24.970	25.300	25.300	18,150
2025-08-06	25.300	25.470	24.950	25.380	25.380	17,423
2025-08-05	24.690	25.550	24.280	25.180	25.180	27,212
2025-08-04	25.650	25.830	25.050	25.240	25.240	25,976
2025-08-01	25.790	25.790	25.790	25.790	25.790	18,491
2025-07-31	25.940	26.030	25.620	25.950	25.950	13,979
2025-07-30	25.900	26.190	25.470	25.770	25.770	13,023
2025-07-29	25.590	26.020	25.510	26.020	26.020	13,730
2025-07-28	25.400	25.690	25.360	25.690	25.690	16,796

← NewerPage 5 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.