Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.
5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos TodosTempo Gráfico: 6 Meses
Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.
Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.
Gráfico de velas demonstra os períodos por fechamento diário.
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSMG3 - COPASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 8/9/2025 | 31,37 | 31,74 | +1,18% | 31,07 | 31,86 | 31,52 | 31,70 | 31,74 | 8.783 | 9.780.514.900 |
| 5/9/2025 | 31,30 | 31,37 | +1,03% | 31,15 | 31,98 | 31,69 | 31,35 | 31,37 | 14.172 | 19.290.478.800 |
| 4/9/2025 | 30,19 | 31,05 | +2,81% | 30,17 | 31,25 | 30,66 | 31,05 | 31,15 | 10.632 | 31.569.675.600 |
| 3/9/2025 | 29,80 | 30,20 | +1,34% | 29,59 | 30,20 | 29,91 | 30,15 | 30,21 | 6.191 | 6.087.671.500 |
| 2/9/2025 | 29,40 | 29,80 | +1,36% | 28,95 | 30,12 | 29,55 | 29,74 | 29,80 | 12.380 | 16.998.584.200 |
| 1/9/2025 | 30,05 | 29,40 | -1,64% | 29,15 | 30,46 | 29,64 | 29,40 | 29,50 | 8.996 | 7.452.774.900 |
| 29/8/2025 | 29,99 | 29,89 | +0,13% | 29,68 | 30,27 | 29,99 | 29,87 | 30,00 | 7.620 | 11.315.620.700 |
| 28/8/2025 | 29,10 | 29,85 | +2,54% | 29,00 | 29,95 | 29,66 | 29,77 | 29,86 | 12.393 | 11.383.322.500 |
| 27/8/2025 | 27,99 | 29,11 | +4,00% | 27,97 | 29,15 | 28,85 | 29,10 | 29,12 | 16.460 | 15.015.359.700 |
| 26/8/2025 | 27,70 | 27,99 | +0,54% | 27,68 | 28,20 | 28,03 | 27,99 | 28,00 | 8.414 | 7.023.287.300 |
| 25/8/2025 | 27,90 | 27,84 | -0,46% | 27,60 | 28,03 | 27,79 | 27,84 | 27,90 | 9.694 | 8.575.453.700 |
| 22/8/2025 | 27,37 | 27,97 | +2,94% | 27,21 | 28,35 | 27,90 | 27,93 | 27,99 | 22.215 | 15.320.261.000 |
| 21/8/2025 | 26,30 | 27,17 | +2,92% | 26,20 | 27,21 | 27,11 | 27,17 | 27,18 | 11.295 | 30.322.648.000 |
| 20/8/2025 | 25,98 | 26,40 | +1,54% | 25,64 | 26,42 | 26,20 | 26,40 | 26,41 | 7.289 | 4.423.956.000 |
| 19/8/2025 | 26,70 | 26,00 | -2,80% | 26,00 | 26,70 | 26,15 | 26,00 | 26,11 | 7.629 | 5.247.640.100 |
| 18/8/2025 | 26,73 | 26,75 | +0,07% | 26,52 | 27,03 | 26,78 | 26,75 | 26,76 | 9.545 | 5.266.988.000 |
| 15/8/2025 | 27,16 | 26,73 | -1,18% | 26,65 | 27,23 | 26,85 | 26,70 | 26,84 | 7.793 | 6.258.656.200 |
| 14/8/2025 | 26,22 | 27,05 | +3,20% | 26,22 | 27,13 | 26,89 | 27,00 | 27,05 | 9.454 | 6.563.532.900 |
| 13/8/2025 | 26,80 | 26,21 | -1,54% | 26,21 | 27,21 | 26,58 | 26,20 | 26,48 | 10.882 | 6.790.174.800 |
| 12/8/2025 | 25,50 | 26,62 | +4,84% | 25,45 | 26,85 | 26,48 | 26,60 | 26,71 | 12.843 | 8.632.950.800 |
| 11/8/2025 | 25,25 | 25,39 | +0,75% | 25,12 | 25,71 | 25,44 | 25,37 | 25,45 | 7.034 | 4.428.741.700 |
| 8/8/2025 | 25,29 | 25,20 | -0,40% | 25,05 | 25,41 | 25,21 | 25,20 | 25,24 | 5.575 | 7.579.585.400 |
| 7/8/2025 | 25,25 | 25,30 | +0,12% | 24,96 | 25,42 | 25,16 | 25,30 | 25,31 | 8.097 | 4.809.793.300 |
| 6/8/2025 | 25,27 | 25,27 | +0,04% | 24,95 | 25,46 | 25,20 | 25,26 | 25,35 | 10.224 | 6.995.630.400 |
| 5/8/2025 | 24,61 | 25,26 | +0,04% | 24,26 | 25,60 | 25,00 | 25,24 | 25,27 | 20.147 | 12.308.949.400 |
| 4/8/2025 | 25,80 | 25,25 | -2,25% | 25,10 | 25,84 | 25,29 | 25,25 | 25,27 | 13.324 | 9.533.075.200 |
| 1/8/2025 | 25,93 | 25,83 | -0,12% | 25,55 | 26,10 | 25,82 | 25,74 | 25,84 | 7.803 | 5.504.775.400 |
| 31/7/2025 | 25,97 | 25,86 | -0,39% | 25,61 | 26,02 | 25,87 | 25,85 | 25,86 | 5.345 | 7.692.541.700 |
| 30/7/2025 | 25,85 | 25,96 | +0,43% | 25,46 | 26,19 | 25,77 | 25,87 | 25,96 | 7.581 | 5.592.124.200 |
| 29/7/2025 | 25,67 | 25,85 | +1,02% | 25,54 | 26,08 | 25,88 | 25,85 | 25,87 | 5.925 | 3.819.219.500 |
| 28/7/2025 | 25,43 | 25,59 | +0,51% | 25,35 | 25,70 | 25,54 | 25,54 | 25,70 | 9.645 | 6.968.896.200 |
| 25/7/2025 | 25,75 | 25,46 | -1,89% | 25,46 | 26,02 | 25,71 | 25,46 | 25,50 | 6.563 | 9.641.478.400 |
| 24/7/2025 | 25,73 | 25,95 | +0,50% | 25,31 | 25,95 | 25,77 | 25,95 | 25,97 | 6.939 | 4.255.547.600 |
| 23/7/2025 | 25,67 | 25,82 | +0,19% | 25,46 | 25,91 | 25,69 | 25,70 | 25,83 | 8.147 | 5.451.754.500 |
| 22/7/2025 | 25,84 | 25,77 | -0,27% | 25,70 | 26,35 | 25,97 | 25,77 | 25,83 | 8.040 | 4.875.861.500 |
| 21/7/2025 | 26,09 | 25,84 | -1,07% | 25,55 | 26,22 | 25,73 | 25,81 | 25,85 | 7.409 | 6.575.345.800 |
| 18/7/2025 | 26,00 | 26,12 | +0,38% | 25,65 | 26,26 | 26,06 | 26,12 | 26,16 | 7.954 | 12.787.292.800 |
| 17/7/2025 | 26,11 | 26,02 | -0,31% | 25,71 | 26,23 | 26,05 | 26,02 | 26,18 | 7.742 | 6.465.412.300 |
| 16/7/2025 | 26,06 | 26,10 | -0,15% | 25,85 | 26,26 | 26,03 | 26,10 | 26,12 | 10.124 | 6.300.360.900 |
| 15/7/2025 | 26,47 | 26,14 | -1,25% | 25,72 | 26,70 | 25,97 | 26,14 | 26,15 | 10.484 | 10.046.981.900 |
| 14/7/2025 | 27,17 | 26,47 | -2,97% | 26,06 | 27,19 | 26,38 | 26,40 | 26,48 | 12.877 | 9.414.320.100 |
| 11/7/2025 | 26,75 | 27,28 | +1,60% | 26,70 | 27,50 | 27,11 | 27,26 | 27,38 | 5.284 | 4.921.479.300 |
| 10/7/2025 | 26,60 | 26,85 | -0,15% | 26,50 | 27,07 | 26,91 | 26,85 | 26,90 | 6.243 | 5.126.767.600 |
| 9/7/2025 | 27,47 | 26,89 | -2,54% | 26,75 | 27,66 | 27,05 | 26,78 | 26,90 | 11.151 | 8.074.056.000 |
| 8/7/2025 | 28,50 | 27,59 | -2,99% | 26,64 | 28,51 | 27,31 | 27,57 | 27,66 | 28.237 | 19.817.134.300 |
| 7/7/2025 | 28,45 | 28,44 | -0,70% | 28,03 | 28,67 | 28,26 | 28,24 | 28,44 | 9.138 | 6.466.418.500 |
| 4/7/2025 | 28,60 | 28,64 | -0,38% | 28,22 | 28,80 | 28,53 | 28,52 | 28,65 | 4.690 | 3.056.877.500 |
| 3/7/2025 | 28,15 | 28,75 | +1,95% | 28,06 | 29,00 | 28,79 | 28,73 | 28,94 | 7.946 | 7.964.011.300 |
| 2/7/2025 | 27,99 | 28,20 | +1,08% | 27,87 | 28,26 | 28,09 | 28,20 | 28,23 | 9.483 | 5.203.255.900 |
| 1/7/2025 | 27,95 | 27,90 | -0,25% | 27,78 | 28,26 | 27,98 | 27,90 | 28,09 | 7.275 | 5.427.056.100 |
| 30/6/2025 | 27,50 | 27,97 | +2,08% | 27,33 | 28,29 | 27,97 | 27,96 | 28,03 | 6.216 | 4.962.420.000 |
| 27/6/2025 | 27,72 | 27,40 | -1,33% | 27,23 | 27,96 | 27,60 | 27,40 | 27,43 | 7.403 | 3.904.927.300 |
| 26/6/2025 | 27,22 | 27,77 | +1,28% | 27,02 | 27,84 | 27,58 | 27,77 | 27,85 | 8.788 | 8.184.299.500 |
| 25/6/2025 | 26,49 | 27,42 | +3,20% | 26,01 | 27,53 | 27,01 | 27,42 | 27,44 | 11.647 | 12.493.612.600 |
| 24/6/2025 | 27,30 | 26,57 | -4,01% | 26,41 | 27,47 | 26,80 | 26,55 | 26,62 | 12.627 | 8.895.355.000 |
| 23/6/2025 | 27,56 | 27,68 | +0,62% | 27,28 | 28,20 | 27,76 | 27,65 | 27,75 | 9.259 | 6.468.615.500 |
| 20/6/2025 | 27,55 | 27,51 | +0,07% | 27,25 | 27,91 | 27,60 | 27,50 | 27,51 | 9.223 | 7.503.994.900 |
| 18/6/2025 | 27,23 | 27,49 | +0,70% | 27,17 | 27,69 | 27,47 | 27,49 | 27,55 | 7.244 | 4.500.703.200 |
| 17/6/2025 | 27,01 | 27,30 | +1,30% | 26,91 | 27,33 | 27,18 | 27,30 | 27,31 | 7.812 | 4.108.701.000 |
| 16/6/2025 | 26,55 | 26,95 | +1,62% | 26,42 | 27,36 | 27,06 | 26,94 | 27,04 | 10.141 | 6.088.361.300 |
| 13/6/2025 | 25,08 | 26,52 | +5,74% | 24,89 | 26,71 | 26,26 | 26,48 | 26,53 | 17.937 | 19.801.382.700 |
| 12/6/2025 | 24,31 | 25,08 | +3,42% | 23,90 | 25,28 | 24,83 | 25,08 | 25,20 | 10.516 | 8.044.379.000 |
| 11/6/2025 | 23,80 | 24,25 | +1,89% | 23,69 | 24,50 | 24,21 | 24,14 | 24,25 | 10.070 | 6.458.044.200 |
| 10/6/2025 | 23,95 | 23,80 | +0,42% | 23,62 | 24,11 | 23,82 | 23,77 | 23,81 | 3.874 | 1.861.423.200 |
| 9/6/2025 | 24,13 | 23,70 | -2,43% | 23,70 | 24,18 | 23,84 | 23,70 | 23,85 | 6.915 | 3.134.898.500 |
| 6/6/2025 | 23,88 | 24,29 | +1,72% | 23,69 | 24,76 | 24,24 | 24,21 | 24,30 | 10.032 | 5.815.744.700 |
| 5/6/2025 | 23,53 | 23,88 | +1,49% | 23,28 | 23,88 | 23,74 | 23,77 | 23,89 | 4.898 | 3.426.401.900 |
| 4/6/2025 | 23,92 | 23,53 | -1,75% | 23,35 | 24,05 | 23,57 | 23,42 | 23,55 | 6.519 | 2.975.126.000 |
| 3/6/2025 | 23,77 | 23,95 | +0,80% | 23,46 | 24,00 | 23,73 | 23,92 | 23,97 | 6.959 | 3.971.746.200 |
| 2/6/2025 | 23,88 | 23,76 | -0,50% | 23,50 | 24,10 | 23,69 | 23,73 | 23,78 | 7.307 | 3.489.428.800 |
| 30/5/2025 | 24,71 | 23,88 | -3,79% | 23,83 | 24,81 | 24,08 | 23,87 | 23,95 | 6.959 | 5.208.091.000 |
| 29/5/2025 | 24,60 | 24,82 | +0,89% | 24,54 | 24,85 | 24,71 | 24,72 | 24,83 | 5.396 | 2.571.045.500 |
| 28/5/2025 | 25,20 | 24,60 | -2,42% | 24,54 | 25,20 | 24,77 | 24,59 | 24,73 | 7.207 | 3.554.441.900 |
| 27/5/2025 | 24,91 | 25,21 | +1,20% | 24,69 | 25,42 | 25,05 | 25,10 | 25,22 | 9.751 | 5.955.740.800 |
| 26/5/2025 | 24,29 | 24,91 | +2,59% | 24,28 | 25,14 | 24,91 | 24,89 | 25,00 | 5.794 | 3.905.231.600 |
| 23/5/2025 | 23,72 | 24,28 | +1,42% | 23,62 | 24,41 | 24,18 | 24,16 | 24,30 | 6.886 | 3.571.026.000 |
| 22/5/2025 | 24,37 | 23,94 | -1,28% | 23,87 | 24,56 | 24,19 | 23,91 | 24,00 | 8.741 | 4.208.888.200 |
| 21/5/2025 | 24,41 | 24,25 | -1,46% | 24,17 | 25,22 | 24,66 | 24,24 | 24,36 | 12.965 | 6.631.739.700 |
| 20/5/2025 | 23,10 | 24,61 | +5,99% | 23,10 | 24,85 | 24,28 | 24,59 | 24,63 | 14.555 | 9.243.296.000 |
| 19/5/2025 | 23,16 | 23,22 | -0,26% | 22,73 | 23,33 | 23,08 | 23,20 | 23,23 | 11.341 | 5.997.198.300 |
| 16/5/2025 | 22,31 | 23,28 | +4,35% | 22,18 | 23,69 | 23,23 | 23,28 | 23,37 | 17.485 | 10.537.935.500 |
| 15/5/2025 | 22,16 | 22,31 | +4,99% | 22,05 | 22,83 | 22,41 | 22,30 | 22,45 | 18.062 | 13.083.988.500 |
| 14/5/2025 | 21,20 | 21,25 | +0,47% | 20,93 | 21,47 | 21,25 | 21,24 | 21,35 | 8.506 | 4.140.050.500 |
| 13/5/2025 | 20,90 | 21,15 | +1,44% | 20,69 | 21,38 | 21,18 | 21,15 | 21,20 | 10.105 | 4.833.432.600 |
| 12/5/2025 | 20,86 | 20,85 | +0,14% | 20,37 | 20,91 | 20,67 | 20,85 | 20,89 | 5.852 | 2.956.290.700 |
| 9/5/2025 | 21,18 | 20,82 | -1,05% | 20,66 | 21,18 | 20,86 | 20,80 | 20,82 | 5.503 | 2.783.377.300 |
| 8/5/2025 | 20,86 | 21,04 | +1,50% | 20,49 | 21,19 | 20,92 | 21,01 | 21,04 | 6.860 | 3.673.251.300 |
| 7/5/2025 | 20,66 | 20,73 | +0,14% | 20,30 | 20,83 | 20,66 | 20,73 | 20,75 | 9.757 | 3.729.708.100 |
| 6/5/2025 | 20,63 | 20,70 | +1,02% | 20,45 | 20,77 | 20,60 | 20,62 | 20,71 | 5.935 | 2.130.556.200 |
| 5/5/2025 | 20,95 | 20,49 | -2,20% | 20,41 | 21,04 | 20,52 | 20,49 | 20,50 | 8.787 | 3.462.754.700 |
| 2/5/2025 | 21,43 | 20,95 | -0,62% | 20,76 | 21,43 | 20,94 | 20,88 | 20,99 | 6.564 | 3.769.769.700 |
| 29/4/2025 | 21,23 | 21,08 | -0,71% | 20,88 | 21,49 | 21,17 | 20,99 | 21,08 | 6.513 | 3.620.879.000 |
| 28/4/2025 | 21,24 | 21,23 | -0,05% | 21,12 | 21,43 | 21,24 | 21,11 | 21,24 | 6.269 | 2.775.657.200 |
| 25/4/2025 | 20,95 | 21,24 | +1,38% | 20,83 | 21,30 | 21,16 | 21,23 | 21,24 | 6.030 | 2.614.958.200 |
| 24/4/2025 | 20,84 | 20,95 | +1,45% | 20,74 | 21,13 | 20,97 | 20,94 | 20,98 | 10.041 | 7.222.166.200 |
| 23/4/2025 | 20,35 | 20,65 | +2,18% | 20,24 | 20,77 | 20,58 | 20,64 | 20,68 | 8.994 | 4.169.563.600 |
| 22/4/2025 | 20,05 | 20,21 | +1,00% | 20,05 | 20,32 | 20,19 | 20,18 | 20,27 | 6.317 | 3.683.414.300 |
| 17/4/2025 | 20,03 | 20,01 | +0,45% | 19,79 | 20,03 | 19,89 | 19,96 | 20,02 | 6.825 | 2.863.309.900 |
| 16/4/2025 | 20,08 | 19,92 | -0,70% | 19,88 | 20,16 | 19,99 | 19,92 | 19,96 | 5.560 | 2.233.416.600 |
| 15/4/2025 | 20,10 | 20,06 | +0,15% | 19,93 | 20,25 | 20,10 | 20,06 | 20,07 | 7.265 | 3.229.494.300 |
| 14/4/2025 | 19,77 | 20,03 | +1,42% | 19,65 | 20,23 | 19,99 | 20,02 | 20,13 | 7.199 | 3.890.165.600 |
| 11/4/2025 | 19,76 | 19,75 | +0,66% | 19,50 | 19,84 | 19,70 | 19,74 | 19,82 | 5.987 | 3.048.404.500 |
| 10/4/2025 | 20,04 | 19,62 | -1,80% | 19,51 | 20,04 | 19,65 | 19,61 | 19,62 | 6.987 | 4.440.852.600 |
| 9/4/2025 | 19,61 | 19,98 | +2,10% | 19,44 | 20,36 | 19,97 | 19,97 | 19,99 | 9.525 | 4.623.267.300 |
| 8/4/2025 | 19,61 | 19,57 | +0,10% | 19,41 | 19,80 | 19,57 | 19,56 | 19,60 | 6.976 | 3.983.279.500 |
| 7/4/2025 | 19,51 | 19,55 | -0,41% | 19,28 | 19,87 | 19,59 | 19,54 | 19,59 | 8.656 | 4.794.262.100 |
| 4/4/2025 | 19,73 | 19,63 | -1,51% | 19,47 | 19,84 | 19,66 | 19,62 | 19,75 | 6.271 | 2.916.716.900 |
| 3/4/2025 | 19,45 | 19,93 | +2,26% | 19,41 | 20,02 | 19,81 | 19,86 | 19,94 | 7.021 | 3.467.960.700 |
| 2/4/2025 | 19,49 | 19,49 | +0,05% | 19,33 | 19,83 | 19,52 | 19,48 | 19,50 | 9.505 | 4.317.944.400 |
| 1/4/2025 | 19,65 | 19,48 | -1,37% | 19,06 | 19,65 | 19,29 | 19,40 | 19,48 | 17.653 | 9.181.895.800 |
| 31/3/2025 | 20,40 | 19,75 | -3,19% | 19,75 | 20,42 | 19,96 | 19,75 | 19,82 | 11.042 | 5.331.694.000 |
| 28/3/2025 | 20,46 | 20,40 | +0,20% | 20,36 | 20,66 | 20,48 | 20,39 | 20,44 | 8.885 | 4.589.261.400 |
| 27/3/2025 | 20,46 | 20,36 | +0,30% | 20,04 | 20,61 | 20,34 | 20,35 | 20,38 | 11.516 | 6.829.829.000 |
| 26/3/2025 | 21,48 | 20,30 | -5,54% | 20,11 | 21,55 | 20,55 | 20,30 | 20,32 | 24.062 | 13.107.054.400 |
| 25/3/2025 | 22,18 | 21,49 | -8,24% | 21,49 | 22,34 | 21,89 | 21,48 | 21,49 | 18.260 | 13.138.545.200 |
| 24/3/2025 | 23,89 | 23,42 | -1,97% | 23,31 | 24,09 | 23,64 | 23,40 | 23,42 | 5.600 | 3.242.123.300 |
| 21/3/2025 | 24,27 | 23,89 | -1,57% | 23,42 | 24,45 | 23,78 | 23,77 | 23,90 | 6.672 | 4.402.804.300 |
| 20/3/2025 | 24,13 | 24,27 | +1,63% | 23,85 | 24,33 | 24,16 | 24,20 | 24,29 | 5.642 | 3.186.632.900 |
| 19/3/2025 | 24,00 | 23,88 | -0,29% | 23,58 | 24,00 | 23,82 | 23,87 | 24,00 | 6.340 | 3.199.282.100 |
| 18/3/2025 | 23,87 | 23,95 | +0,84% | 23,52 | 23,95 | 23,75 | 23,89 | 23,96 | 3.975 | 1.835.149.900 |
| 17/3/2025 | 24,03 | 23,75 | -1,04% | 23,58 | 24,19 | 23,89 | 23,75 | 23,89 | 6.000 | 2.470.985.900 |
| 14/3/2025 | 23,25 | 24,00 | +3,45% | 22,91 | 24,40 | 23,91 | 23,97 | 24,10 | 10.031 | 6.985.459.900 |
| 13/3/2025 | 22,99 | 23,20 | +1,62% | 22,44 | 23,20 | 22,93 | 23,05 | 23,21 | 5.334 | 2.151.536.900 |
| 12/3/2025 | 22,61 | 22,83 | +0,97% | 22,50 | 22,83 | 22,71 | 22,76 | 22,84 | 4.848 | 1.781.712.600 |
| 11/3/2025 | 22,83 | 22,61 | -0,62% | 22,23 | 22,85 | 22,51 | 22,60 | 22,70 | 5.627 | 2.419.410.800 |
| 10/3/2025 | 22,88 | 22,75 | -0,39% | 22,48 | 22,97 | 22,71 | 22,71 | 22,77 | 7.895 | 2.642.730.400 |