CSMG3F historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-07	61.490	62.990	61.000	62.990	62.990	24,804
2026-10-06	61.210	62.800	61.040	61.300	61.300	41,086
2026-10-05	56.820	62.310	56.250	61.060	61.060	81,928
2026-10-02	56.300	56.300	56.300	56.300	56.300	29,937
2026-10-01	56.370	56.900	55.310	56.760	56.760	24,394
2026-09-30	56.180	56.180	56.180	56.180	56.180	0
2026-09-28	57.550	57.820	56.360	56.500	56.500	20,559
2026-09-25	57.770	57.770	57.770	57.770	57.770	15,603
2026-09-24	56.370	57.730	56.280	57.490	57.490	16,942
2026-09-23	56.090	57.340	55.550	56.750	56.750	18,053
2026-09-22	56.660	56.660	55.730	56.560	56.560	15,689
2026-09-21	56.520	57.430	55.950	56.310	56.310	26,238
2026-09-18	56.250	56.250	56.250	56.250	56.250	17,791
2026-09-17	56.700	57.060	55.780	56.080	56.080	18,148
2026-09-16	57.150	57.620	55.450	56.570	56.570	22,196
2026-09-15	57.100	57.630	56.870	57.200	57.200	20,031
2026-09-14	55.690	57.580	54.480	56.810	56.810	23,012
2026-09-11	55.800	55.800	55.800	55.800	55.800	16,612
2026-09-10	55.810	57.150	55.210	56.770	56.770	16,925
2026-09-09	57.010	57.010	55.290	55.500	55.500	18,200
2026-09-08	56.250	57.310	56.240	57.180	57.180	22,745
2026-09-04	56.030	56.030	56.030	56.030	56.030	19,275
2026-09-03	57.410	58.190	56.660	56.660	56.660	22,756
2026-09-02	55.220	58.000	55.210	57.200	57.200	28,024
2026-09-01	55.200	56.160	54.920	55.450	55.450	28,902
2026-08-31	54.850	55.880	54.850	55.110	55.110	21,270
2026-08-28	54.520	54.520	54.520	54.520	54.520	20,503
2026-08-27	54.960	55.570	54.670	55.140	55.140	13,581
2026-08-26	55.490	56.030	54.460	54.950	54.950	19,702
2026-08-25	54.590	55.510	54.270	55.300	55.300	22,000
2026-08-24	54.230	55.430	53.590	54.600	54.600	24,022
2026-08-21	54.490	54.490	54.490	54.490	54.490	19,000
2026-08-20	54.390	54.520	53.020	53.470	53.470	22,555
2026-08-19	54.210	55.720	54.050	54.700	54.700	22,126
2026-08-18	54.600	54.890	53.910	53.970	53.970	20,888
2026-08-17	55.590	56.640	54.360	54.850	54.850	27,717
2026-08-14	55.880	55.880	55.880	55.880	55.880	29,477
2026-08-13	57.270	58.240	55.600	56.070	56.070	30,459
2026-08-12	58.950	58.950	58.950	58.950	58.950	20,879
2026-08-11	57.700	57.700	57.700	57.700	57.700	29,605
2026-08-10	60.530	60.530	60.530	60.530	60.530	29,722
2026-08-07	61.990	61.990	61.990	61.990	61.990	16,390
2026-08-06	63.420	63.840	63.000	63.450	63.450	14,643
2026-08-05	63.910	64.750	63.420	63.700	63.700	18,308
2026-08-04	64.270	65.390	63.600	63.840	63.840	19,815
2026-08-03	64.170	65.050	63.400	64.250	64.250	29,728
2026-07-31	64.240	64.240	64.240	64.240	64.240	14,482
2026-07-30	62.130	63.470	62.000	63.470	63.470	14,234
2026-07-29	64.220	64.380	61.140	62.000	62.000	19,086
2026-07-28	63.520	65.320	63.520	64.550	64.550	18,300
2026-07-27	62.200	63.610	61.700	63.150	63.150	18,223
2026-07-24	62.010	62.010	62.010	62.010	62.010	13,990
2026-07-23	64.000	64.160	63.210	64.000	64.000	10,968
2026-07-22	63.110	64.420	62.860	64.170	64.170	15,537
2026-07-21	63.820	64.090	62.740	63.330	63.330	14,436
2026-07-20	63.560	64.160	63.320	63.600	63.600	16,498

Page 1 of 1 · 56 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.