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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 20/7/2026 | 63,55 | 63,84 | +0,44% | 63,31 | 64,18 | 63,72 | 63,84 | 63,86 | 10.745 | 13.886.136.600 |
| 17/7/2026 | 64,06 | 63,56 | -0,78% | 63,39 | 64,88 | 63,94 | 63,50 | 63,59 | 14.685 | 22.508.485.600 |
| 16/7/2026 | 65,36 | 64,06 | -1,99% | 63,24 | 65,39 | 64,05 | 64,00 | 64,06 | 16.815 | 26.252.191.700 |
| 15/7/2026 | 66,10 | 65,36 | -1,12% | 65,08 | 66,14 | 65,52 | 65,35 | 65,40 | 16.292 | 20.752.080.100 |
| 14/7/2026 | 66,42 | 66,10 | -0,26% | 65,80 | 66,92 | 66,22 | 66,10 | 66,19 | 18.378 | 25.014.356.600 |
| 13/7/2026 | 67,59 | 66,27 | -1,75% | 66,27 | 67,82 | 66,86 | 66,27 | 66,50 | 19.079 | 27.185.438.900 |
| 10/7/2026 | 65,41 | 67,45 | +4,57% | 65,41 | 67,57 | 66,70 | 67,31 | 67,45 | 22.791 | 36.686.803.100 |
| 9/7/2026 | 62,85 | 64,50 | +2,71% | 62,60 | 64,54 | 63,80 | 64,40 | 64,50 | 13.435 | 23.255.161.200 |
| 8/7/2026 | 62,88 | 62,80 | -0,32% | 62,43 | 63,30 | 62,85 | 62,80 | 63,05 | 14.410 | 22.012.621.200 |
| 7/7/2026 | 62,48 | 63,00 | +0,80% | 61,22 | 63,69 | 62,49 | 62,97 | 63,04 | 23.999 | 33.251.946.500 |
| 6/7/2026 | 62,11 | 62,50 | +0,63% | 61,65 | 62,86 | 62,37 | 62,44 | 62,55 | 15.060 | 24.514.923.200 |
| 3/7/2026 | 61,88 | 62,11 | +0,44% | 61,08 | 62,49 | 62,08 | 62,11 | 62,18 | 15.609 | 20.567.857.700 |
| 2/7/2026 | 61,14 | 61,84 | +1,14% | 60,79 | 61,91 | 61,36 | 61,60 | 61,86 | 16.555 | 28.901.802.300 |
| 1/7/2026 | 59,28 | 61,14 | +2,02% | 58,52 | 61,53 | 60,37 | 61,07 | 61,14 | 27.584 | 32.491.299.400 |
| 30/6/2026 | 60,53 | 59,93 | -1,22% | 59,31 | 60,53 | 59,87 | 59,79 | 59,94 | 19.517 | 18.541.157.900 |
| 29/6/2026 | 60,20 | 60,67 | +0,85% | 59,82 | 60,94 | 60,39 | 60,47 | 60,70 | 8.777 | 11.117.843.100 |
| 26/6/2026 | 59,87 | 60,16 | +0,37% | 59,30 | 60,65 | 60,17 | 60,14 | 60,19 | 18.490 | 20.033.878.200 |
| 25/6/2026 | 58,47 | 59,94 | +2,85% | 58,42 | 60,84 | 59,94 | 59,69 | 59,94 | 25.358 | 33.765.161.700 |
| 24/6/2026 | 58,47 | 58,28 | -0,97% | 57,36 | 58,56 | 58,10 | 58,26 | 58,28 | 17.682 | 51.546.221.400 |
| 23/6/2026 | 58,99 | 58,85 | -0,79% | 58,69 | 59,66 | 59,07 | 58,85 | 59,02 | 15.728 | 18.924.309.600 |
| 22/6/2026 | 56,85 | 59,32 | +4,68% | 56,54 | 59,53 | 58,14 | 59,23 | 59,36 | 27.501 | 43.043.944.000 |
| 19/6/2026 | 57,55 | 56,67 | -1,53% | 56,67 | 58,40 | 57,03 | 56,64 | 56,69 | 20.415 | 47.078.153.400 |
| 18/6/2026 | 56,75 | 57,55 | +2,49% | 56,39 | 58,59 | 57,75 | 57,54 | 57,55 | 34.848 | 42.839.107.400 |
| 17/6/2026 | 56,46 | 56,15 | -0,07% | 55,77 | 57,60 | 56,80 | 56,11 | 56,19 | 28.468 | 38.659.498.400 |
| 16/6/2026 | 56,33 | 56,19 | -0,69% | 56,01 | 56,95 | 56,39 | 56,19 | 56,32 | 36.708 | 57.257.272.400 |
| 15/6/2026 | 56,05 | 56,58 | -1,43% | 56,05 | 57,94 | 56,94 | 56,40 | 56,60 | 17.019 | 176.164.681.000 |
| 12/6/2026 | 57,40 | 57,40 | -1,88% | 55,54 | 58,34 | 56,72 | 57,39 | 57,69 | 56.359 | 86.698.277.600 |
| 11/6/2026 | 58,61 | 58,50 | +0,52% | 56,74 | 58,83 | 57,77 | 58,46 | 58,80 | 18.744 | 24.754.547.200 |
| 10/6/2026 | 57,18 | 58,20 | +1,22% | 57,09 | 58,54 | 58,02 | 58,20 | 58,24 | 17.934 | 19.981.776.100 |
| 9/6/2026 | 57,50 | 57,50 | +0,54% | 56,59 | 57,95 | 57,25 | 57,48 | 57,70 | 24.208 | 28.198.797.300 |
| 8/6/2026 | 56,65 | 57,19 | +0,60% | 56,18 | 57,62 | 56,90 | 57,19 | 57,20 | 13.907 | 17.229.344.300 |
| 5/6/2026 | 58,65 | 56,85 | -5,25% | 54,92 | 58,68 | 56,50 | 56,73 | 56,90 | 38.135 | 51.412.781.800 |
| 3/6/2026 | 52,69 | 60,00 | +13,34% | 52,30 | 60,00 | 54,55 | 59,05 | 60,00 | 29.100 | 51.873.568.100 |
| 2/6/2026 | 52,28 | 52,94 | +1,42% | 52,07 | 53,06 | 52,85 | 52,86 | 52,94 | 11.519 | 27.996.104.700 |
| 1/6/2026 | 52,65 | 52,20 | -0,97% | 51,67 | 52,81 | 52,15 | 52,20 | 52,21 | 10.994 | 11.282.642.600 |
| 29/5/2026 | 53,20 | 52,71 | -0,43% | 51,68 | 53,48 | 52,46 | 52,55 | 52,71 | 21.557 | 23.197.590.500 |
| 28/5/2026 | 49,95 | 52,94 | +4,32% | 49,90 | 53,21 | 52,35 | 52,91 | 52,94 | 28.134 | 44.706.785.800 |
| 27/5/2026 | 50,60 | 50,75 | -4,71% | 49,36 | 51,62 | 50,47 | 50,75 | 50,85 | 42.250 | 70.252.984.900 |
| 26/5/2026 | 53,35 | 53,26 | +0,49% | 52,80 | 53,71 | 53,17 | 53,17 | 53,26 | 16.532 | 26.880.376.600 |
| 25/5/2026 | 52,43 | 53,00 | +1,36% | 52,35 | 53,27 | 53,00 | 53,00 | 53,02 | 14.824 | 20.519.424.600 |
| 22/5/2026 | 50,85 | 52,29 | +2,25% | 50,65 | 52,43 | 52,08 | 52,28 | 52,29 | 15.211 | 18.023.012.000 |
| 21/5/2026 | 52,26 | 51,14 | -3,14% | 50,17 | 52,26 | 51,02 | 51,13 | 51,34 | 34.595 | 46.505.221.300 |
| 20/5/2026 | 52,79 | 52,80 | +0,06% | 52,29 | 53,65 | 52,93 | 52,80 | 52,85 | 23.463 | 32.859.318.000 |
| 19/5/2026 | 53,20 | 52,77 | -1,36% | 52,56 | 54,15 | 53,11 | 52,75 | 52,85 | 21.423 | 20.965.662.500 |
| 18/5/2026 | 51,50 | 53,50 | +3,48% | 51,49 | 54,36 | 53,54 | 53,46 | 53,55 | 29.600 | 36.308.834.500 |
| 15/5/2026 | 51,47 | 51,70 | -1,05% | 50,79 | 51,94 | 51,47 | 51,70 | 51,71 | 15.398 | 16.313.259.400 |
| 14/5/2026 | 51,35 | 52,25 | +1,83% | 51,11 | 52,32 | 51,90 | 52,17 | 52,25 | 20.520 | 23.199.248.700 |
| 13/5/2026 | 52,96 | 51,31 | -3,19% | 50,98 | 53,04 | 51,88 | 51,17 | 51,32 | 30.800 | 27.698.168.500 |
| 12/5/2026 | 52,90 | 53,00 | 0,00% | 52,63 | 53,83 | 53,29 | 52,91 | 53,18 | 19.970 | 24.743.927.600 |
| 11/5/2026 | 53,61 | 53,00 | -2,65% | 52,34 | 54,14 | 53,33 | 52,98 | 53,12 | 17.252 | 26.245.707.200 |
| 8/5/2026 | 54,03 | 54,44 | +1,28% | 53,61 | 55,25 | 54,69 | 54,44 | 54,53 | 16.881 | 17.690.859.700 |
| 7/5/2026 | 55,35 | 53,75 | -2,71% | 53,45 | 55,35 | 53,84 | 53,75 | 53,82 | 19.024 | 26.408.179.200 |
| 6/5/2026 | 54,99 | 55,25 | +1,28% | 54,73 | 55,58 | 55,16 | 55,23 | 55,25 | 12.273 | 14.141.426.600 |
| 5/5/2026 | 54,29 | 54,55 | +0,22% | 53,68 | 55,00 | 54,58 | 54,52 | 54,55 | 14.592 | 16.210.135.500 |
| 4/5/2026 | 54,00 | 54,43 | +0,72% | 53,87 | 54,89 | 54,35 | 54,40 | 54,43 | 21.000 | 21.068.651.100 |
| 30/4/2026 | 54,08 | 54,04 | +0,45% | 54,01 | 55,10 | 54,34 | 54,01 | 54,05 | 13.892 | 18.402.318.500 |
| 29/4/2026 | 54,47 | 53,80 | -2,55% | 53,76 | 55,18 | 54,47 | 53,78 | 53,86 | 17.477 | 19.892.308.900 |
| 28/4/2026 | 55,77 | 55,21 | -1,43% | 54,65 | 55,77 | 55,14 | 55,21 | 55,42 | 10.313 | 11.556.140.600 |
| 27/4/2026 | 57,40 | 56,01 | -2,29% | 56,01 | 57,40 | 56,28 | 56,01 | 56,20 | 12.257 | 13.666.443.500 |
| 24/4/2026 | 56,69 | 57,32 | +1,36% | 56,42 | 57,76 | 57,23 | 57,20 | 57,35 | 16.028 | 45.481.162.200 |
| 23/4/2026 | 57,90 | 56,55 | -2,20% | 56,35 | 58,48 | 57,17 | 56,55 | 56,65 | 18.016 | 31.461.851.500 |
| 22/4/2026 | 57,82 | 57,82 | -0,36% | 57,10 | 58,74 | 57,78 | 57,81 | 57,86 | 14.734 | 18.483.218.200 |
| 20/4/2026 | 57,51 | 58,03 | +1,19% | 57,03 | 58,60 | 57,98 | 58,01 | 58,10 | 15.434 | 17.970.976.100 |
| 17/4/2026 | 58,02 | 57,35 | -0,09% | 56,10 | 58,35 | 57,13 | 57,35 | 57,41 | 17.486 | 43.363.384.400 |
| 16/4/2026 | 57,89 | 57,40 | -0,45% | 56,32 | 58,08 | 57,29 | 57,35 | 57,44 | 21.363 | 28.301.090.700 |
| 15/4/2026 | 57,72 | 57,66 | -0,09% | 57,06 | 58,32 | 57,61 | 57,44 | 57,69 | 19.612 | 23.369.884.700 |
| 14/4/2026 | 56,89 | 57,71 | +1,53% | 56,55 | 58,01 | 57,51 | 57,71 | 57,72 | 18.366 | 18.031.794.600 |
| 13/4/2026 | 58,70 | 56,84 | -3,64% | 56,45 | 58,98 | 57,30 | 56,70 | 56,89 | 20.325 | 27.839.468.800 |
| 10/4/2026 | 60,69 | 58,99 | -2,25% | 58,53 | 61,00 | 59,47 | 58,70 | 58,99 | 19.216 | 33.468.664.500 |
| 9/4/2026 | 58,50 | 60,35 | +3,89% | 58,20 | 60,80 | 59,60 | 60,35 | 60,37 | 16.932 | 42.416.326.400 |
| 8/4/2026 | 59,00 | 58,09 | +0,80% | 57,50 | 59,31 | 57,99 | 58,06 | 58,12 | 20.609 | 27.055.256.000 |
| 7/4/2026 | 57,49 | 57,63 | +0,23% | 56,61 | 57,99 | 57,58 | 57,47 | 57,63 | 17.688 | 15.246.396.900 |
| 6/4/2026 | 58,00 | 57,50 | -0,78% | 57,05 | 58,16 | 57,38 | 57,40 | 57,50 | 6.587 | 6.671.440.900 |
| 2/4/2026 | 56,51 | 57,95 | +0,63% | 56,25 | 58,69 | 57,69 | 57,90 | 57,95 | 15.013 | 20.681.582.400 |
| 1/4/2026 | 57,69 | 57,59 | -0,19% | 56,59 | 57,97 | 57,29 | 57,56 | 57,59 | 21.782 | 21.395.631.800 |
| 31/3/2026 | 56,56 | 57,70 | +3,11% | 56,33 | 58,40 | 57,48 | 57,70 | 57,78 | 16.528 | 18.268.570.300 |
| 30/3/2026 | 54,92 | 55,96 | +2,38% | 54,70 | 56,36 | 55,83 | 55,94 | 55,99 | 12.678 | 12.716.603.500 |
| 27/3/2026 | 55,62 | 54,66 | -2,06% | 54,15 | 56,21 | 54,92 | 54,60 | 54,66 | 9.471 | 11.057.122.100 |
| 26/3/2026 | 55,95 | 55,81 | -1,40% | 54,73 | 56,12 | 55,39 | 55,80 | 55,83 | 13.299 | 15.421.485.100 |
| 25/3/2026 | 55,00 | 56,60 | +3,44% | 54,81 | 58,57 | 56,74 | 56,60 | 56,80 | 18.855 | 26.540.188.800 |
| 24/3/2026 | 54,41 | 54,72 | -0,62% | 53,05 | 54,72 | 53,99 | 54,70 | 54,75 | 9.539 | 10.069.755.500 |
| 23/3/2026 | 54,00 | 55,06 | +3,01% | 54,00 | 55,94 | 55,32 | 55,06 | 55,17 | 15.536 | 15.793.643.600 |
| 20/3/2026 | 55,37 | 53,45 | -3,42% | 53,40 | 55,60 | 53,65 | 53,45 | 53,55 | 14.481 | 38.650.689.500 |
| 19/3/2026 | 53,02 | 55,34 | +2,10% | 53,02 | 55,66 | 54,58 | 55,29 | 55,36 | 16.488 | 16.276.886.600 |
| 18/3/2026 | 54,68 | 54,20 | -0,68% | 54,17 | 55,19 | 54,53 | 54,20 | 54,29 | 14.460 | 16.997.740.800 |
| 17/3/2026 | 53,32 | 54,57 | +2,34% | 53,26 | 55,37 | 54,47 | 54,56 | 54,70 | 22.761 | 21.387.972.200 |
| 16/3/2026 | 52,61 | 53,32 | +2,40% | 51,97 | 53,68 | 52,81 | 53,32 | 53,33 | 16.783 | 16.843.639.700 |
| 13/3/2026 | 52,38 | 52,07 | +0,12% | 51,64 | 53,31 | 52,28 | 52,07 | 52,08 | 13.128 | 11.229.679.800 |
| 12/3/2026 | 52,68 | 52,01 | -2,62% | 51,75 | 52,77 | 52,14 | 51,90 | 52,10 | 12.179 | 10.757.167.600 |
| 11/3/2026 | 53,25 | 53,41 | -0,48% | 52,93 | 54,52 | 53,59 | 53,33 | 53,44 | 10.533 | 9.703.798.400 |
| 10/3/2026 | 53,49 | 53,67 | +1,00% | 53,00 | 54,29 | 53,78 | 53,66 | 53,89 | 14.955 | 13.181.189.100 |
| 9/3/2026 | 52,42 | 53,14 | +1,86% | 51,54 | 53,41 | 52,38 | 53,05 | 53,14 | 19.583 | 21.841.377.600 |
| 6/3/2026 | 52,70 | 52,17 | -1,45% | 51,69 | 53,06 | 52,11 | 52,08 | 52,25 | 12.443 | 10.633.344.400 |
| 5/3/2026 | 53,79 | 52,94 | -2,88% | 52,71 | 54,70 | 53,41 | 52,92 | 52,94 | 11.810 | 13.069.717.600 |
| 4/3/2026 | 54,01 | 54,51 | +1,43% | 53,37 | 54,93 | 54,09 | 54,40 | 54,63 | 11.522 | 10.943.772.700 |
| 3/3/2026 | 54,23 | 53,74 | -2,89% | 52,59 | 54,23 | 53,34 | 53,74 | 53,75 | 16.666 | 20.245.577.500 |
| 2/3/2026 | 54,23 | 55,34 | +1,17% | 53,60 | 55,34 | 54,48 | 55,34 | 55,35 | 12.953 | 13.130.179.000 |
| 27/2/2026 | 55,23 | 54,70 | -1,69% | 54,00 | 55,30 | 54,65 | 54,70 | 54,73 | 14.119 | 18.209.093.800 |
| 26/2/2026 | 57,50 | 55,64 | -2,68% | 54,32 | 57,74 | 55,27 | 55,60 | 55,67 | 22.506 | 28.492.833.000 |
| 25/2/2026 | 57,27 | 57,17 | -0,09% | 56,60 | 58,23 | 57,18 | 57,17 | 57,23 | 11.342 | 15.447.414.300 |
| 24/2/2026 | 58,92 | 57,22 | -2,84% | 56,78 | 59,33 | 57,59 | 57,21 | 57,23 | 20.040 | 25.719.682.300 |
| 23/2/2026 | 58,55 | 58,89 | +0,32% | 57,94 | 58,94 | 58,42 | 58,70 | 58,91 | 11.455 | 12.288.839.500 |
| 20/2/2026 | 57,73 | 58,70 | +0,95% | 56,89 | 58,77 | 57,97 | 58,56 | 58,70 | 14.243 | 15.578.258.200 |
| 19/2/2026 | 57,01 | 58,15 | +2,09% | 56,82 | 58,33 | 58,00 | 58,14 | 58,15 | 16.134 | 29.344.436.200 |
| 18/2/2026 | 55,82 | 56,96 | +2,06% | 55,82 | 57,57 | 56,93 | 56,95 | 57,00 | 15.336 | 15.414.458.200 |
| 13/2/2026 | 56,40 | 55,81 | -2,33% | 54,11 | 56,40 | 55,26 | 55,60 | 55,82 | 17.398 | 16.909.491.400 |
| 11/2/2026 | 56,00 | 57,14 | +2,46% | 55,77 | 57,93 | 57,09 | 57,11 | 57,31 | 16.377 | 23.692.173.100 |
| 10/2/2026 | 55,31 | 55,77 | +0,70% | 54,84 | 55,90 | 55,25 | 55,45 | 55,78 | 11.006 | 11.527.134.100 |
| 9/2/2026 | 53,50 | 55,38 | +2,84% | 53,29 | 55,55 | 54,90 | 55,27 | 55,38 | 10.473 | 10.513.340.500 |
| 6/2/2026 | 53,85 | 53,85 | +0,13% | 53,38 | 54,30 | 53,89 | 53,69 | 53,85 | 5.717 | 6.451.773.600 |
| 5/2/2026 | 53,47 | 53,78 | +0,58% | 53,29 | 54,94 | 54,33 | 53,75 | 53,85 | 11.457 | 14.606.216.400 |
| 4/2/2026 | 54,45 | 53,47 | -1,89% | 52,60 | 54,88 | 53,30 | 53,24 | 53,50 | 14.954 | 15.148.586.700 |
| 3/2/2026 | 53,00 | 54,50 | +4,05% | 52,38 | 54,79 | 53,64 | 54,47 | 54,50 | 17.393 | 21.894.796.100 |
| 2/2/2026 | 52,40 | 52,38 | +2,40% | 50,99 | 53,75 | 52,08 | 52,38 | 52,56 | 19.203 | 20.749.879.900 |
| 30/1/2026 | 50,46 | 51,15 | +1,39% | 50,40 | 51,85 | 51,06 | 51,00 | 51,19 | 16.651 | 16.411.151.200 |
| 29/1/2026 | 51,69 | 50,45 | -1,75% | 49,17 | 51,98 | 50,41 | 50,40 | 50,56 | 16.400 | 20.639.553.600 |
| 28/1/2026 | 51,19 | 51,35 | +0,65% | 50,23 | 52,50 | 51,62 | 51,35 | 51,43 | 17.960 | 17.347.688.200 |
| 27/1/2026 | 50,43 | 51,02 | +1,80% | 50,43 | 52,00 | 51,38 | 51,02 | 51,08 | 12.208 | 11.875.903.200 |
| 26/1/2026 | 49,15 | 50,12 | +2,20% | 49,04 | 50,49 | 49,80 | 50,01 | 50,21 | 19.977 | 16.944.638.600 |
| 23/1/2026 | 48,21 | 49,04 | +1,70% | 45,50 | 49,41 | 47,37 | 49,04 | 49,06 | 25.268 | 29.672.675.300 |
| 22/1/2026 | 46,89 | 48,22 | +2,84% | 46,89 | 48,60 | 48,05 | 48,20 | 48,25 | 21.644 | 15.456.450.800 |
| 21/1/2026 | 45,84 | 46,89 | +3,03% | 45,72 | 47,09 | 46,55 | 46,89 | 46,98 | 17.956 | 14.099.195.000 |