Cia Saneamento Minas Gerais Copasa Mg (CSMG3)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.57 | -7.19853278313 | 21.81 | 22.22 | 20.1 | 2090467 | 21.12729279 | CS |
| 4 | -4.76 | -19.04 | 25 | 25.44 | 20.1 | 1704628 | 23.20929845 | CS |
| 12 | -3.08 | -13.2075471698 | 23.32 | 25.82 | 20.1 | 1776523 | 23.4264723 | CS |
| 26 | -0.56 | -2.69230769231 | 20.8 | 26.42 | 19.88 | 1630135 | 22.92791136 | CS |
| 52 | -0.13 | -0.638193421699 | 20.37 | 26.42 | 19.02 | 1553293 | 21.97780107 | CS |
| 156 | 7.5 | 58.8697017268 | 12.74 | 26.42 | 11.09 | 1804973 | 17.5608247 | CS |
| 260 | -2.37761652 | -10.5122328778 | 22.61761652 | 26.42 | 10.83566425 | 1712359 | 16.84429899 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733779740 | 24.61 | -0.14 | -0.57 | 24.62 | 24.91 | 24.5 | 1823100 |
| 1733520600 | 24.75 | -0.34 | -1.36 | 25.15 | 25.2 | 24.55 | 2339600 |
| 1733434200 | 25.09 | 0.54 | 2.20 | 24.8 | 25.09 | 24.61 | 1042700 |
| 1733347800 | 24.55 | -0.85 | -3.35 | 25.39 | 25.41 | 24.54 | 1576000 |
| 1733261340 | 25.4 | 0.21 | 0.83 | 25.04 | 25.41 | 24.91 | 1177000 |
| 1733174940 | 25.19 | -0.19 | -0.75 | 25.31 | 25.44 | 24.84 | 1351300 |
| 1732915740 | 25.38 | 0.28 | 1.12 | 25 | 25.44 | 24.33 | 1494500 |
| 1732829400 | 25.1 | -0.54 | -2.11 | 25.65 | 25.7 | 25.08 | 1472500 |
| 1732743000 | 25.64 | 0.22 | 0.87 | 25.54 | 25.8 | 25.18 | 1261200 |
| 1732656600 | 25.42 | 0.04 | 0.16 | 25.5 | 25.82 | 25.17 | 1118400 |
| 1732570140 | 25.38 | 0.16 | 0.63 | 25.22 | 25.64 | 25.12 | 1422300 |
| 1732310940 | 25.22 | 0.33 | 1.33 | 24.89 | 25.75 | 24.89 | 2416500 |
| 1732224600 | 24.89 | -0.15 | -0.60 | 25.04 | 25.11 | 24.72 | 979000 |
| 1732051800 | 25.04 | 0.41 | 1.66 | 24.85 | 25.31 | 24.53 | 2801100 |
| 1731965340 | 24.63 | -0.01 | -0.04 | 24.64 | 24.97 | 24.2 | 2065500 |
| 1731619800 | 24.64 | 1.05 | 4.45 | 23.59 | 24.95 | 23.42 | 6579400 |
| 1731533400 | 23.59 | -0.32 | -1.34 | 23.94 | 24.05 | 23.31 | 2032400 |
| 1731446940 | 23.91 | -0.33 | -1.36 | 24.31 | 25.38 | 23.75 | 3119900 |
| 1731360540 | 24.24 | 0.98 | 4.21 | 23.29 | 24.49 | 22.89 | 2529600 |
| 1731101400 | 23.26 | 0.15 | 0.65 | 23.12 | 23.53 | 22.75 | 1729000 |
| 1731014940 | 23.11 | -0.19 | -0.82 | 23.39 | 24.07 | 23.09 | 2059300 |
| 1730928600 | 23.3 | 0.12 | 0.52 | 23.22 | 23.3 | 22.52 | 4745100 |
| 1730842200 | 23.18 | 0 | 0.00 | 23.21 | 23.82 | 22.65 | 2876900 |
| 1730755800 | 23.18 | -0.13 | -0.56 | 23.38 | 23.83 | 22.93 | 3021500 |
| 1730496600 | 23.31 | 0.27 | 1.17 | 23.04 | 23.54 | 22.8 | 1980000 |
| 1730410200 | 23.04 | 0.15 | 0.66 | 22.9 | 23.21 | 22.74 | 1777600 |
| 1730323800 | 22.89 | 0.04 | 0.18 | 22.89 | 23.09 | 22.64 | 890300 |
| 1730237340 | 22.85 | 0.18 | 0.79 | 22.7 | 22.94 | 22.62 | 1313100 |
| 1730151000 | 22.67 | 0.12 | 0.53 | 22.72 | 22.85 | 22.54 | 1094000 |
| 1729891800 | 22.55 | 0.01 | 0.04 | 22.55 | 22.7 | 22.38 | 912800 |
| 1729805400 | 22.54 | 0.37 | 1.67 | 22.3 | 22.61 | 22.07 | 1119100 |
| 1729719000 | 22.17 | -0.21 | -0.94 | 22.3 | 22.39 | 22.07 | 947600 |
| 1729632600 | 22.38 | 0.07 | 0.31 | 22.31 | 22.38 | 21.94 | 908700 |
| 1729546140 | 22.31 | 0.13 | 0.59 | 22.31 | 22.42 | 22.15 | 649100 |
| 1729287000 | 22.18 | 0 | 0.00 | 22.1 | 22.33 | 22.03 | 2306900 |
| 1729200540 | 22.18 | 0.22 | 1.00 | 22 | 22.37 | 21.7 | 1306800 |
| 1729114140 | 21.96 | -0.06 | -0.27 | 22.05 | 22.06 | 21.84 | 2618600 |
| 1729027740 | 22.02 | 0.07 | 0.32 | 21.97 | 22.25 | 21.85 | 1647800 |
| 1728941340 | 21.95 | -0.13 | -0.59 | 22 | 22.2 | 21.82 | 1627900 |
| 1728682200 | 22.08 | -0.18 | -0.81 | 22.36 | 22.36 | 21.81 | 824800 |
| 1728595740 | 22.26 | -0.08 | -0.36 | 22.56 | 22.56 | 22.15 | 981400 |
| 1728509400 | 22.34 | -0.55 | -2.40 | 22.75 | 22.77 | 22.26 | 1078300 |
| 1728422940 | 22.89 | -0.06 | -0.26 | 22.83 | 23.01 | 22.54 | 811900 |
| 1728336600 | 22.95 | -0.17 | -0.74 | 23.07 | 23.11 | 22.79 | 894400 |
| 1728077400 | 23.12 | -0.2 | -0.86 | 23.32 | 23.32 | 22.81 | 881300 |
| 1727991000 | 23.32 | -0.2 | -0.85 | 23.43 | 23.48 | 23.16 | 930200 |
| 1727904540 | 23.52 | 0.32 | 1.38 | 23.2 | 23.86 | 23.2 | 1172200 |
| 1727818200 | 23.2 | 0.17 | 0.74 | 23.06 | 23.56 | 23.04 | 929900 |
| 1727731800 | 23.03 | 0.36 | 1.59 | 22.67 | 23.31 | 22.46 | 1377400 |
| 1727472600 | 22.67 | -1.18 | -4.95 | 23.8 | 23.97 | 22.62 | 2487800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
