CSMG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	21.250	21.440	21.110	21.140	21.140	29,020
2025-04-25	21.300	21.300	21.300	21.300	21.300	36,635
2025-04-24	20.850	21.130	20.730	20.890	20.890	31,660
2025-04-23	20.420	20.790	20.250	20.650	20.650	32,085
2025-04-22	20.030	20.370	20.030	20.180	20.180	34,527
2025-04-17	19.900	19.900	19.900	19.900	19.900	38,475
2025-04-16	20.130	20.250	19.870	19.940	19.940	35,394
2025-04-15	20.050	20.240	19.930	20.000	20.000	32,200
2025-04-14	19.850	20.230	19.650	20.190	20.190	40,779
2025-04-11	19.840	19.840	19.840	19.840	19.840	36,690
2025-04-10	19.840	19.930	19.520	19.680	19.680	47,317
2025-04-09	19.700	20.360	19.450	20.200	20.200	44,295
2025-04-08	19.600	19.810	19.410	19.500	19.500	50,123
2025-04-07	19.630	19.880	19.280	19.550	19.550	74,063
2025-04-04	19.740	19.740	19.740	19.740	19.740	60,416
2025-04-03	19.850	19.850	19.850	19.850	19.850	54,988
2025-04-02	19.450	19.450	19.450	19.450	19.450	75,881
2025-04-01	19.540	19.540	19.540	19.540	19.540	163,245
2025-03-31	19.840	19.840	19.840	19.840	19.840	132,026
2025-03-28	20.580	20.580	20.580	20.580	20.580	54,060
2025-03-27	20.510	20.610	20.050	20.610	20.610	84,198
2025-03-26	21.570	21.860	20.140	20.350	20.350	178,248
2025-03-25	23.300	23.300	21.520	21.640	21.640	134,147
2025-03-24	24.040	24.080	23.330	23.690	23.690	29,821
2025-03-21	23.940	23.940	23.940	23.940	23.940	31,131
2025-03-20	24.000	24.330	23.870	24.300	24.300	23,019
2025-03-19	23.950	24.040	23.600	24.040	24.040	22,955
2025-03-18	23.800	24.000	23.530	24.000	24.000	20,684
2025-03-17	24.000	24.180	23.600	24.000	24.000	29,016
2025-03-14	24.270	24.270	24.270	24.270	24.270	36,797
2025-03-13	22.990	23.240	22.410	23.240	23.240	20,103
2025-03-12	22.610	22.810	22.500	22.800	22.800	18,008
2025-03-11	22.800	23.160	22.240	22.650	22.650	23,992
2025-03-10	22.850	23.000	22.490	22.850	22.850	30,135
2025-03-07	22.850	22.850	22.850	22.850	22.850	33,403
2025-03-06	22.560	22.640	21.990	22.450	22.450	44,620
2025-03-05	23.290	23.580	22.910	23.290	23.290	40,724
2025-02-28	23.390	23.390	23.390	23.390	23.390	26,830
2025-02-27	22.830	22.990	22.470	22.880	22.880	28,928
2025-02-26	22.840	22.960	22.380	22.610	22.610	22,315
2025-02-25	22.670	22.850	22.410	22.610	22.610	21,940
2025-02-24	23.250	23.250	22.310	22.470	22.470	31,126
2025-02-21	23.290	23.290	23.290	23.290	23.290	23,767
2025-02-20	22.750	23.200	22.430	23.150	23.150	29,243
2025-02-19	23.700	24.160	22.640	23.020	23.020	29,507
2025-02-18	24.470	24.650	23.730	24.020	24.020	26,506
2025-02-17	24.520	24.750	24.290	24.450	24.450	25,751
2025-02-14	24.600	24.600	24.600	24.600	24.600	26,231
2025-02-13	23.820	23.950	23.450	23.950	23.950	16,691
2025-02-12	24.230	24.230	23.570	23.580	23.580	24,834
2025-02-11	23.860	24.460	23.840	24.370	24.370	23,653
2025-02-10	23.270	24.010	23.250	23.720	23.720	27,790
2025-02-07	23.200	23.200	23.200	23.200	23.200	25,146
2025-02-06	23.190	23.230	22.750	23.000	23.000	21,045
2025-02-05	22.700	23.160	22.570	22.970	22.970	24,597
2025-02-04	22.690	22.970	22.500	22.890	22.890	26,854
2025-02-03	22.380	22.670	22.060	22.670	22.670	31,233
2025-01-31	22.430	22.430	22.430	22.430	22.430	26,777
2025-01-30	22.100	22.610	22.090	22.480	22.480	21,853
2025-01-29	22.090	22.240	21.970	22.200	22.200	20,793

← NewerPage 7 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.