CSMG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 25.540 | 25.540 | 25.540 | 25.540 | 25.540 | 14,812 |
| 2025-07-24 | 25.730 | 25.920 | 25.320 | 25.720 | 25.720 | 13,318 |
| 2025-07-23 | 25.670 | 25.920 | 25.470 | 25.780 | 25.780 | 16,431 |
| 2025-07-22 | 25.850 | 26.340 | 25.680 | 25.680 | 25.680 | 20,361 |
| 2025-07-21 | 25.970 | 26.200 | 25.550 | 25.680 | 25.680 | 20,753 |
| 2025-07-18 | 25.880 | 25.880 | 25.880 | 25.880 | 25.880 | 19,064 |
| 2025-07-17 | 26.100 | 26.230 | 25.710 | 26.150 | 26.150 | 15,014 |
| 2025-07-16 | 26.000 | 26.280 | 25.850 | 25.870 | 25.870 | 17,785 |
| 2025-07-15 | 26.290 | 26.720 | 25.720 | 25.910 | 25.910 | 25,378 |
| 2025-07-14 | 27.000 | 27.200 | 26.070 | 26.290 | 26.290 | 30,122 |
| 2025-07-11 | 27.190 | 27.190 | 27.190 | 27.190 | 27.190 | 20,016 |
| 2025-07-10 | 26.620 | 27.070 | 26.520 | 26.780 | 26.780 | 20,122 |
| 2025-07-09 | 27.590 | 27.690 | 26.650 | 26.650 | 26.650 | 19,442 |
| 2025-07-08 | 28.400 | 28.570 | 26.670 | 27.500 | 27.500 | 51,611 |
| 2025-07-07 | 28.600 | 28.680 | 28.040 | 28.220 | 28.220 | 25,348 |
| 2025-07-04 | 28.560 | 28.560 | 28.560 | 28.560 | 28.560 | 22,148 |
| 2025-07-03 | 28.180 | 28.990 | 28.100 | 28.670 | 28.670 | 23,666 |
| 2025-07-02 | 27.870 | 28.250 | 27.870 | 28.250 | 28.250 | 23,413 |
| 2025-07-01 | 27.690 | 28.230 | 27.690 | 27.770 | 27.770 | 32,231 |
| 2025-06-30 | 27.380 | 28.270 | 27.310 | 28.030 | 28.030 | 28,947 |
| 2025-06-27 | 27.360 | 27.360 | 27.360 | 27.360 | 27.360 | 19,648 |
| 2025-06-26 | 27.850 | 27.850 | 27.000 | 27.850 | 27.850 | 26,629 |
| 2025-06-25 | 26.400 | 27.500 | 26.040 | 27.220 | 27.220 | 30,955 |
| 2025-06-24 | 27.350 | 27.460 | 26.420 | 26.420 | 26.420 | 31,526 |
| 2025-06-23 | 27.520 | 28.120 | 27.280 | 27.700 | 27.700 | 35,534 |
| 2025-06-20 | 27.400 | 27.400 | 27.400 | 27.400 | 27.400 | 31,925 |
| 2025-06-18 | 27.650 | 27.650 | 27.650 | 27.650 | 27.650 | 25,136 |
| 2025-06-17 | 26.940 | 27.320 | 26.900 | 27.220 | 27.220 | 24,679 |
| 2025-06-16 | 26.600 | 27.350 | 26.410 | 26.920 | 26.920 | 40,131 |
| 2025-06-13 | 26.560 | 26.560 | 26.560 | 26.560 | 26.560 | 53,274 |
| 2025-06-12 | 24.160 | 25.260 | 23.900 | 25.210 | 25.210 | 33,851 |
| 2025-06-11 | 23.800 | 24.500 | 23.690 | 24.370 | 24.370 | 23,901 |
| 2025-06-10 | 23.760 | 24.100 | 23.620 | 23.620 | 23.620 | 17,453 |
| 2025-06-09 | 24.010 | 24.250 | 23.700 | 23.850 | 23.850 | 30,913 |
| 2025-06-06 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 33,175 |
| 2025-06-05 | 23.510 | 23.880 | 23.280 | 23.880 | 23.880 | 18,388 |
| 2025-06-04 | 23.920 | 24.040 | 23.360 | 23.530 | 23.530 | 22,214 |
| 2025-06-03 | 23.760 | 23.990 | 23.470 | 23.950 | 23.950 | 26,298 |
| 2025-06-02 | 23.820 | 24.100 | 23.500 | 23.730 | 23.730 | 30,760 |
| 2025-05-30 | 23.930 | 23.930 | 23.930 | 23.930 | 23.930 | 30,365 |
| 2025-05-29 | 24.550 | 24.840 | 24.540 | 24.600 | 24.600 | 20,810 |
| 2025-05-28 | 25.200 | 25.210 | 24.500 | 24.550 | 24.550 | 22,264 |
| 2025-05-27 | 25.130 | 25.130 | 25.130 | 25.130 | 25.130 | 31,475 |
| 2025-05-26 | 25.100 | 25.100 | 25.100 | 25.100 | 25.100 | 33,705 |
| 2025-05-23 | 24.290 | 24.290 | 24.290 | 24.290 | 24.290 | 26,940 |
| 2025-05-22 | 24.400 | 24.550 | 23.760 | 23.760 | 23.760 | 29,852 |
| 2025-05-21 | 24.700 | 25.200 | 24.200 | 24.530 | 24.530 | 38,247 |
| 2025-05-20 | 23.060 | 24.820 | 23.010 | 24.630 | 24.630 | 50,646 |
| 2025-05-19 | 23.330 | 23.330 | 23.330 | 23.330 | 23.330 | 34,054 |
| 2025-05-16 | 23.430 | 23.430 | 23.430 | 23.430 | 23.430 | 54,813 |
| 2025-05-15 | 22.450 | 22.450 | 22.450 | 22.450 | 22.450 | 65,775 |
| 2025-05-14 | 21.350 | 21.350 | 21.350 | 21.350 | 21.350 | 24,590 |
| 2025-05-13 | 20.930 | 21.370 | 20.690 | 21.250 | 21.250 | 29,554 |
| 2025-05-12 | 20.820 | 20.940 | 20.380 | 20.940 | 20.940 | 40,261 |
| 2025-05-09 | 20.910 | 20.910 | 20.910 | 20.910 | 20.910 | 0 |
| 2025-05-06 | 20.700 | 20.790 | 20.460 | 20.680 | 20.680 | 26,320 |
| 2025-05-05 | 20.990 | 21.050 | 20.420 | 20.490 | 20.490 | 45,586 |
| 2025-05-02 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 42,653 |
| 2025-04-30 | 21.400 | 21.400 | 21.400 | 21.400 | 21.400 | 30,700 |
| 2025-04-29 | 21.130 | 21.130 | 21.130 | 21.130 | 21.130 | 28,268 |
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.