CSMG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 21.810 | 22.280 | 21.740 | 22.090 | 22.090 | 20,893 |
| 2025-01-27 | 21.480 | 22.070 | 21.420 | 21.850 | 21.850 | 23,034 |
| 2025-01-24 | 21.500 | 21.500 | 21.500 | 21.500 | 21.500 | 27,856 |
| 2025-01-23 | 21.950 | 22.000 | 21.400 | 21.600 | 21.600 | 26,871 |
| 2025-01-22 | 22.050 | 22.250 | 21.720 | 22.250 | 22.250 | 23,899 |
| 2025-01-21 | 22.000 | 22.140 | 21.510 | 22.130 | 22.130 | 24,158 |
| 2025-01-20 | 21.730 | 21.990 | 21.600 | 21.990 | 21.990 | 22,263 |
| 2025-01-17 | 21.620 | 21.620 | 21.620 | 21.620 | 21.620 | 25,541 |
| 2025-01-16 | 21.190 | 21.720 | 21.190 | 21.680 | 21.680 | 24,766 |
| 2025-01-15 | 21.380 | 21.630 | 21.090 | 21.190 | 21.190 | 32,898 |
| 2025-01-14 | 21.800 | 21.950 | 21.280 | 21.450 | 21.450 | 23,512 |
| 2025-01-13 | 21.510 | 21.950 | 21.210 | 21.950 | 21.950 | 25,026 |
| 2025-01-10 | 21.410 | 21.410 | 21.410 | 21.410 | 21.410 | 24,426 |
| 2025-01-09 | 21.570 | 21.890 | 21.450 | 21.860 | 21.860 | 20,358 |
| 2025-01-08 | 20.900 | 21.870 | 20.800 | 21.420 | 21.420 | 31,778 |
| 2025-01-07 | 20.800 | 21.170 | 20.700 | 20.900 | 20.900 | 31,911 |
| 2025-01-06 | 21.080 | 21.190 | 20.720 | 20.730 | 20.730 | 44,229 |
| 2025-01-03 | 20.870 | 20.870 | 20.870 | 20.870 | 20.870 | 32,317 |
| 2025-01-02 | 20.820 | 21.000 | 20.070 | 20.380 | 20.380 | 57,841 |
| 2024-12-30 | 20.830 | 20.830 | 20.830 | 20.830 | 20.830 | 54,965 |
| 2024-12-27 | 20.330 | 20.330 | 20.330 | 20.330 | 20.330 | 55,057 |
| 2024-12-26 | 20.870 | 20.890 | 20.160 | 20.630 | 20.630 | 73,534 |
| 2024-12-23 | 21.260 | 21.260 | 21.260 | 21.260 | 21.260 | 71,979 |
| 2024-12-20 | 22.070 | 22.070 | 22.070 | 22.070 | 22.070 | 34,896 |
| 2024-12-19 | 21.220 | 21.770 | 21.040 | 21.770 | 21.770 | 41,225 |
| 2024-12-18 | 22.320 | 22.320 | 21.030 | 21.290 | 21.290 | 67,052 |
| 2024-12-17 | 22.650 | 22.800 | 22.290 | 22.290 | 22.290 | 32,350 |
| 2024-12-16 | 22.890 | 23.030 | 22.480 | 22.480 | 22.480 | 40,299 |
| 2024-12-13 | 22.740 | 22.740 | 22.740 | 22.740 | 22.740 | 45,888 |
| 2024-12-12 | 24.400 | 24.450 | 23.170 | 23.290 | 23.290 | 40,442 |
| 2024-12-11 | 24.320 | 24.850 | 24.050 | 24.150 | 24.150 | 26,317 |
| 2024-12-10 | 24.500 | 24.500 | 24.500 | 24.500 | 24.500 | 0 |
← NewerPage 8 of 8 · 452 trading days
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.