Cia Saneamento Minas Gerais Copasa Mg (CSMG3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.01 | -0.0437636761488 | 22.85 | 23.37 | 21.96 | 1769333 | 22.94915844 | CS |
| 4 | -0.2 | -0.868055555556 | 23.04 | 24.7 | 21.96 | 1663122 | 23.23222831 | CS |
| 12 | -0.47 | -2.0163020163 | 23.31 | 24.7 | 19.99 | 1683506 | 22.12462112 | CS |
| 26 | -2.12 | -8.49358974359 | 24.96 | 26.42 | 19.99 | 1696370 | 23.14704624 | CS |
| 52 | 2.69 | 13.3498759305 | 20.15 | 26.42 | 19.02 | 1611552 | 22.11158393 | CS |
| 156 | 8.6 | 60.393258427 | 14.24 | 26.42 | 11.09 | 1815266 | 18.05836091 | CS |
| 260 | 5.81347961 | 34.1436739677 | 17.02652039 | 26.42 | 10.83566425 | 1750752 | 16.95942395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741382940 | 22.84 | 0.33 | 1.47 | 22.57 | 22.84 | 22.06 | 1773900 |
| 1741296540 | 22.51 | -0.57 | -2.47 | 22.53 | 22.62 | 21.96 | 1892300 |
| 1741210140 | 23.08 | -0.19 | -0.82 | 23.3 | 23.37 | 22.85 | 1394100 |
| 1740778200 | 23.27 | 0.55 | 2.42 | 22.85 | 23.27 | 22.61 | 2021600 |
| 1740691740 | 22.72 | -0.04 | -0.18 | 22.85 | 22.99 | 22.45 | 1164900 |
| 1740605400 | 22.76 | 0 | 0.00 | 22.77 | 22.94 | 22.36 | 1947200 |
| 1740519000 | 22.76 | 0.25 | 1.11 | 22.58 | 22.84 | 22.4 | 1032000 |
| 1740432540 | 22.51 | -0.69 | -2.97 | 23.3 | 23.3 | 22.25 | 1584600 |
| 1740173400 | 23.2 | 0.16 | 0.69 | 23.04 | 23.31 | 22.79 | 1603100 |
| 1740087000 | 23.04 | 0.34 | 1.50 | 22.71 | 23.19 | 22.41 | 2607000 |
| 1740000540 | 22.7 | -1.24 | -5.18 | 23.71 | 24.16 | 22.61 | 4447900 |
| 1739914140 | 23.94 | -0.53 | -2.17 | 24.49 | 24.67 | 23.72 | 1353400 |
| 1739827800 | 24.47 | -0.05 | -0.20 | 24.51 | 24.7 | 24.27 | 905400 |
| 1739568600 | 24.52 | 0.58 | 2.42 | 24 | 24.66 | 23.93 | 1300700 |
| 1739482140 | 23.94 | 0.19 | 0.80 | 23.75 | 23.94 | 23.43 | 1185300 |
| 1739395740 | 23.75 | -0.48 | -1.98 | 24.16 | 24.25 | 23.57 | 1550800 |
| 1739309400 | 24.23 | 0.37 | 1.55 | 23.85 | 24.46 | 23.84 | 1203000 |
| 1739222940 | 23.86 | 0.6 | 2.58 | 23.38 | 24.07 | 23.25 | 1497800 |
| 1738963800 | 23.26 | 0.23 | 1.00 | 23.04 | 23.65 | 23.01 | 1245100 |
| 1738877340 | 23.03 | 0.03 | 0.13 | 23.14 | 23.14 | 22.74 | 1536500 |
| 1738790940 | 23 | 0.3 | 1.32 | 22.69 | 23.16 | 22.57 | 1198500 |
| 1738704600 | 22.7 | 0.03 | 0.13 | 22.67 | 22.97 | 22.5 | 1008800 |
| 1738618200 | 22.67 | 0.29 | 1.30 | 22.2 | 22.67 | 22.02 | 849800 |
| 1738358940 | 22.38 | -0.07 | -0.31 | 22.45 | 22.59 | 22.18 | 1720000 |
| 1738272540 | 22.45 | 0.35 | 1.58 | 22.1 | 22.61 | 22.09 | 1380700 |
| 1738186200 | 22.1 | 0.06 | 0.27 | 22.21 | 22.22 | 21.97 | 959300 |
| 1738099740 | 22.04 | 0.08 | 0.36 | 21.95 | 22.24 | 21.74 | 892600 |
| 1738013340 | 21.96 | 0.48 | 2.23 | 21.49 | 22.07 | 21.33 | 963300 |
| 1737754200 | 21.48 | -0.17 | -0.79 | 21.68 | 21.68 | 21.26 | 858100 |
| 1737667740 | 21.65 | -0.35 | -1.59 | 21.83 | 21.99 | 21.4 | 1260400 |
| 1737581400 | 22 | 0 | 0.00 | 22 | 22 | 22 | 0 |
| 1737495000 | 22 | 0.27 | 1.24 | 21.88 | 22.14 | 21.5 | 824800 |
| 1737408600 | 21.73 | 0.01 | 0.05 | 21.72 | 21.95 | 21.6 | 666800 |
| 1737149400 | 21.72 | 0.11 | 0.51 | 21.62 | 21.9 | 21.35 | 2994300 |
| 1737062940 | 21.61 | 0.14 | 0.65 | 21.4 | 21.72 | 21.23 | 1142200 |
| 1736976540 | 21.47 | 0.21 | 0.99 | 21.38 | 21.62 | 21.09 | 2111100 |
| 1736890140 | 21.26 | -0.49 | -2.25 | 21.84 | 21.89 | 21.26 | 1897900 |
| 1736803740 | 21.75 | 0.24 | 1.12 | 21.59 | 21.85 | 21.2 | 2223600 |
| 1736544540 | 21.51 | -0.24 | -1.10 | 21.75 | 22.02 | 21.42 | 1223900 |
| 1736458140 | 21.75 | 0.18 | 0.83 | 21.62 | 21.89 | 21.43 | 1211600 |
| 1736371740 | 21.57 | 0.73 | 3.50 | 20.65 | 21.89 | 20.65 | 5107500 |
| 1736285400 | 20.84 | 0.04 | 0.19 | 20.76 | 21.16 | 20.7 | 2532600 |
| 1736198940 | 20.8 | 0 | 0.00 | 21.1 | 21.24 | 20.72 | 1393900 |
| 1735939740 | 20.8 | 0.27 | 1.32 | 20.53 | 21.02 | 20.42 | 2328800 |
| 1735853400 | 20.53 | -0.29 | -1.39 | 20.82 | 20.97 | 20.06 | 2719700 |
| 1735594200 | 20.82 | 0.58 | 2.87 | 20.24 | 21.04 | 19.99 | 2969400 |
| 1735334940 | 20.24 | -0.2 | -0.98 | 20.7 | 20.75 | 20.1 | 1093200 |
| 1735248540 | 20.44 | -0.63 | -2.99 | 20.76 | 20.87 | 20.15 | 2453800 |
| 1734989340 | 21.07 | -1 | -4.53 | 21.97 | 21.97 | 20.96 | 1912400 |
| 1734730200 | 22.07 | 0.49 | 2.27 | 21.81 | 22.22 | 21.6 | 1905200 |
| 1734643800 | 21.58 | 0.38 | 1.79 | 21.2 | 21.62 | 21.04 | 1662500 |
| 1734557400 | 21.2 | -1.08 | -4.85 | 22.27 | 22.29 | 21.02 | 1975100 |
| 1734470940 | 22.28 | -0.36 | -1.59 | 22.64 | 22.79 | 22.28 | 1906500 |
| 1734384540 | 22.64 | -0.06 | -0.26 | 22.8 | 23.01 | 22.49 | 1110900 |
| 1734125340 | 22.7 | -0.46 | -1.99 | 23.31 | 23.33 | 22.69 | 1547700 |
| 1734039000 | 23.16 | -1.23 | -5.04 | 24.35 | 24.36 | 23.15 | 1670400 |
| 1733952540 | 24.39 | 0.07 | 0.29 | 24.32 | 24.86 | 24.04 | 1854000 |
| 1733866140 | 24.32 | -0.29 | -1.18 | 24.86 | 24.9 | 24.15 | 1880600 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
