Cia Saneamento Minas Gerais Copasa Mg (CSMG3T)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | T |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738704600 | 23.53 | 0 | 0.00 | 23.53 | 23.53 | 23.53 | 0 |
| 1738618200 | 23.53 | 0.57 | 2.48 | 23.52 | 23.53 | 23.52 | 500 |
| 1738358940 | 22.96 | 0 | 0.00 | 22.96 | 22.96 | 22.96 | 0 |
| 1738272540 | 22.96 | 0 | 0.00 | 22.95 | 22.96 | 22.95 | 900 |
| 1738186200 | 22.96 | 0.21 | 0.92 | 22.95 | 22.96 | 22.95 | 4000 |
| 1738099740 | 22.75 | 0 | 0.00 | 22.75 | 22.75 | 22.75 | 0 |
| 1738013340 | 22.75 | -0.65 | -2.78 | 22.74 | 22.75 | 22.74 | 8200 |
| 1737754200 | 23.4 | 0.26 | 1.12 | 23.39 | 23.4 | 23.39 | 200 |
| 1737667740 | 23.14 | 1.32 | 6.05 | 22.61 | 23.14 | 22.61 | 67200 |
| 1737581340 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1737494940 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1737408540 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1737149340 | 21.82 | 0 | 0.00 | 21.82 | 21.82 | 21.82 | 0 |
| 1737062940 | 21.82 | 0.68 | 3.22 | 21.81 | 21.82 | 21.81 | 3000 |
| 1736976600 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736890200 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736803800 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736544600 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736458200 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736371800 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736285400 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1736199000 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1735939800 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 1735853400 | 21.14 | -2.49 | -10.54 | 21.13 | 21.14 | 21.13 | 4800 |
| 1735594140 | 23.63 | 0 | 0.00 | 23.63 | 23.63 | 23.63 | 0 |
| 1735334940 | 23.63 | 3.04 | 14.76 | 23.62 | 23.63 | 23.62 | 100 |
| 1735248540 | 20.59 | -1.46 | -6.62 | 20.58 | 20.59 | 20.58 | 100 |
| 1734989340 | 22.05 | 0.33 | 1.52 | 22.19 | 22.2 | 22.04 | 200 |
| 1734730200 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 0 |
| 1734643800 | 21.72 | 0 | 0.00 | 21.72 | 21.72 | 21.72 | 0 |
| 1734557400 | 21.72 | -1.57 | -6.74 | 21.71 | 21.72 | 21.71 | 2000 |
| 1734470940 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1734384540 | 23.29 | 0 | 0.00 | 23.29 | 23.29 | 23.29 | 0 |
| 1734125340 | 23.29 | -1.2 | -4.90 | 23.56 | 23.57 | 23.28 | 1000 |
| 1734038940 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1733952540 | 24.49 | 0 | 0.00 | 24.49 | 24.49 | 24.49 | 0 |
| 1733866140 | 24.49 | -3.97 | -13.95 | 24.48 | 24.49 | 24.48 | 50000 |
| 1733779800 | 28.46 | 0 | 0.00 | 28.46 | 28.46 | 28.46 | 0 |
| 1733520600 | 28.46 | 2.56 | 9.88 | 28.45 | 28.46 | 28.45 | 100 |
| 1733434200 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1733347800 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1733261400 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1733175000 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1732915800 | 25.9 | 0 | 0.00 | 25.9 | 25.9 | 25.9 | 0 |
| 1732829400 | 25.9 | 0.17 | 0.66 | 25.89 | 25.9 | 25.89 | 600 |
| 1732743000 | 25.73 | 0 | 0.00 | 25.73 | 25.73 | 25.73 | 0 |
| 1732656600 | 25.73 | -1.23 | -4.56 | 25.95 | 25.96 | 25.72 | 600 |
| 1732570140 | 26.96 | 0 | 0.00 | 26.96 | 26.96 | 26.96 | 0 |
| 1732310940 | 26.96 | 1.63 | 6.44 | 26.95 | 26.96 | 26.95 | 200 |
| 1732224600 | 25.33 | -0.12 | -0.47 | 25.32 | 25.33 | 25.32 | 600 |
| 1732051740 | 25.45 | 0 | 0.00 | 25.45 | 25.45 | 25.45 | 0 |
| 1731965340 | 25.45 | 2.22 | 9.56 | 25.44 | 25.45 | 25.44 | 8200 |
| 1731589200 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1731502800 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1731416400 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1731330000 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1731070800 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1730984400 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1730898000 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
| 1730811600 | 23.23 | 0 | 0.00 | 23.23 | 23.23 | 23.23 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
