Cotações Históricas CSG3D
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 3.229,78 | -6,55 | -0,20% | 3.213,87 | 3.230,66 | 3.197,59 | 0 |
01 Jul 2024 | 3.236,33 | 24,33 | 0,76% | 3.289,04 | 3.295,39 | 3.236,33 | 0 |
28 Jun 2024 | 3.212,00 | -34,05 | -1,05% | 3.243,43 | 3.243,43 | 3.202,99 | 0 |
27 Jun 2024 | 3.246,05 | -29,67 | -0,91% | 3.285,06 | 3.292,17 | 3.243,53 | 0 |
26 Jun 2024 | 3.275,72 | -25,59 | -0,78% | 3.317,09 | 3.321,78 | 3.252,67 | 0 |
25 Jun 2024 | 3.301,31 | -40,11 | -1,20% | 3.289,05 | 3.303,59 | 3.276,48 | 0 |
24 Jun 2024 | 3.341,42 | 25,45 | 0,77% | 3.319,23 | 3.349,72 | 3.315,68 | 0 |
21 Jun 2024 | 3.315,97 | -21,99 | -0,66% | 3.332,90 | 3.337,04 | 3.305,00 | 0 |
20 Jun 2024 | 3.337,96 | 38,72 | 1,17% | 3.304,56 | 3.341,43 | 3.303,87 | 0 |
19 Jun 2024 | 3.299,24 | -17,53 | -0,53% | 3.315,80 | 3.318,30 | 3.296,75 | 0 |
18 Jun 2024 | 3.316,77 | 32,90 | 1,00% | 3.321,59 | 3.325,62 | 3.291,13 | 0 |
17 Jun 2024 | 3.283,87 | 21,92 | 0,67% | 3.276,53 | 3.294,01 | 3.248,72 | 0 |
14 Jun 2024 | 3.261,95 | -99,39 | -2,96% | 3.348,99 | 3.349,29 | 3.243,36 | 0 |
13 Jun 2024 | 3.361,34 | -66,73 | -1,95% | 3.421,22 | 3.425,44 | 3.358,11 | 0 |
12 Jun 2024 | 3.428,07 | 42,88 | 1,27% | 3.393,55 | 3.432,90 | 3.386,64 | 0 |
11 Jun 2024 | 3.385,19 | -39,73 | -1,16% | 3.435,53 | 3.438,40 | 3.374,34 | 0 |
10 Jun 2024 | 3.424,92 | -34,13 | -0,99% | 3.406,89 | 3.424,92 | 3.395,30 | 0 |
07 Jun 2024 | 3.459,05 | -26,14 | -0,75% | 3.487,53 | 3.487,53 | 3.434,93 | 0 |
06 Jun 2024 | 3.485,19 | 8,34 | 0,24% | 3.500,05 | 3.505,95 | 3.479,84 | 0 |
05 Jun 2024 | 3.476,85 | 36,33 | 1,06% | 3.461,13 | 3.480,39 | 3.449,62 | 0 |
04 Jun 2024 | 3.440,52 | -19,43 | -0,56% | 3.455,77 | 3.461,79 | 3.430,17 | 0 |
03 Jun 2024 | 3.459,95 | 8,74 | 0,25% | 3.486,93 | 3.488,36 | 3.456,46 | 0 |
31 Mai 2024 | 3.451,21 | -15,22 | -0,44% | 3.454,13 | 3.463,65 | 3.442,40 | 0 |
30 Mai 2024 | 3.466,43 | 16,39 | 0,48% | 3.436,27 | 3.471,74 | 3.435,70 | 0 |
29 Mai 2024 | 3.450,04 | -53,12 | -1,52% | 3.491,00 | 3.492,41 | 3.443,44 | 0 |
28 Mai 2024 | 3.503,16 | -25,68 | -0,73% | 3.536,46 | 3.542,03 | 3.494,29 | 0 |
27 Mai 2024 | 3.528,84 | 12,60 | 0,36% | 3.514,17 | 3.528,84 | 3.511,60 | 0 |
24 Mai 2024 | 3.516,24 | -3,36 | -0,10% | 3.495,72 | 3.517,27 | 3.490,95 | 0 |
23 Mai 2024 | 3.519,60 | 17,86 | 0,51% | 3.506,43 | 3.530,07 | 3.506,17 | 0 |
22 Mai 2024 | 3.501,74 | -16,72 | -0,48% | 3.519,47 | 3.519,47 | 3.492,42 | 0 |
21 Mai 2024 | 3.518,46 | -11,58 | -0,33% | 3.527,61 | 3.533,40 | 3.504,82 | 0 |
20 Mai 2024 | 3.530,04 | 21,23 | 0,61% | 3.511,26 | 3.536,50 | 3.508,59 | 0 |
17 Mai 2024 | 3.508,81 | -13,58 | -0,39% | 3.513,32 | 3.520,40 | 3.491,87 | 0 |
16 Mai 2024 | 3.522,39 | -19,31 | -0,55% | 3.543,55 | 3.543,55 | 3.520,31 | 0 |
15 Mai 2024 | 3.541,70 | 22,65 | 0,64% | 3.528,57 | 3.542,93 | 3.512,31 | 0 |
14 Mai 2024 | 3.519,05 | 11,27 | 0,32% | 3.508,55 | 3.521,72 | 3.499,71 | 0 |
13 Mai 2024 | 3.507,78 | -12,16 | -0,35% | 3.521,14 | 3.522,26 | 3.499,27 | 0 |
10 Mai 2024 | 3.519,94 | 10,76 | 0,31% | 3.529,77 | 3.540,26 | 3.516,55 | 0 |
09 Mai 2024 | 3.509,18 | 14,77 | 0,42% | 3.491,99 | 3.512,11 | 3.481,56 | 0 |
08 Mai 2024 | 3.494,41 | 29,07 | 0,84% | 3.474,14 | 3.512,94 | 3.473,96 | 0 |
07 Mai 2024 | 3.465,34 | 34,89 | 1,02% | 3.452,70 | 3.467,81 | 3.438,44 | 0 |
06 Mai 2024 | 3.430,45 | 14,02 | 0,41% | 3.422,00 | 3.447,87 | 3.418,08 | 0 |
03 Mai 2024 | 3.416,43 | 42,28 | 1,25% | 3.391,97 | 3.433,91 | 3.381,78 | 0 |
02 Mai 2024 | 3.374,15 | -2,84 | -0,08% | 3.373,51 | 3.383,68 | 3.365,84 | 0 |
30 Abr 2024 | 3.376,99 | -29,75 | -0,87% | 3.418,10 | 3.421,30 | 3.372,23 | 0 |
29 Abr 2024 | 3.406,74 | -20,06 | -0,59% | 3.429,14 | 3.436,93 | 3.405,90 | 0 |
26 Abr 2024 | 3.426,80 | 40,71 | 1,20% | 3.418,77 | 3.435,48 | 3.390,68 | 0 |
25 Abr 2024 | 3.386,09 | -51,30 | -1,49% | 3.428,71 | 3.428,71 | 3.354,44 | 0 |
24 Abr 2024 | 3.437,39 | 5,14 | 0,15% | 3.428,18 | 3.460,55 | 3.423,09 | 0 |
23 Abr 2024 | 3.432,25 | 37,81 | 1,11% | 3.413,98 | 3.434,97 | 3.406,40 | 0 |
22 Abr 2024 | 3.394,44 | 10,44 | 0,31% | 3.406,87 | 3.407,45 | 3.380,93 | 0 |
19 Abr 2024 | 3.384,00 | -24,48 | -0,72% | 3.371,68 | 3.398,42 | 3.359,41 | 0 |
18 Abr 2024 | 3.408,48 | 17,23 | 0,51% | 3.413,21 | 3.416,26 | 3.382,82 | 0 |
17 Abr 2024 | 3.391,25 | 23,62 | 0,70% | 3.376,12 | 3.423,08 | 3.374,15 | 0 |
16 Abr 2024 | 3.367,63 | -41,63 | -1,22% | 3.356,96 | 3.381,25 | 3.354,07 | 0 |
15 Abr 2024 | 3.409,26 | 15,90 | 0,47% | 3.416,64 | 3.451,84 | 3.402,89 | 0 |
12 Abr 2024 | 3.393,36 | -10,14 | -0,30% | 3.432,52 | 3.442,72 | 3.380,92 | 0 |
11 Abr 2024 | 3.403,50 | -4,60 | -0,13% | 3.405,90 | 3.422,85 | 3.381,32 | 0 |
10 Abr 2024 | 3.408,10 | -6,24 | -0,18% | 3.433,62 | 3.433,90 | 3.371,43 | 0 |
09 Abr 2024 | 3.414,34 | -44,38 | -1,28% | 3.445,46 | 3.449,97 | 3.405,31 | 0 |
08 Abr 2024 | 3.458,72 | 22,54 | 0,66% | 3.432,20 | 3.469,71 | 3.432,20 | 0 |
05 Abr 2024 | 3.436,18 | -28,99 | -0,84% | 3.416,16 | 3.436,19 | 3.405,31 | 0 |
04 Abr 2024 | 3.465,17 | 1,53 | 0,04% | 3.463,45 | 3.477,03 | 3.456,42 | 0 |