O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

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 Todos

Tempo Gráfico: 6 Meses

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
21/1/2025 21,88 22,00 +1,24% 21,50 22,14 21,93 22,00 22,02 4.047 1.808.899.500
20/1/2025 21,72 21,73 +0,05% 21,60 21,95 21,78 21,73 21,87 2.919 1.452.822.700
17/1/2025 21,62 21,72 +0,51% 21,35 21,90 21,68 21,70 21,72 7.084 6.500.835.300
16/1/2025 21,40 21,61 +0,65% 21,23 21,72 21,47 21,60 21,64 5.337 2.453.278.500
15/1/2025 21,38 21,47 +0,99% 21,09 21,62 21,30 21,40 21,48 9.025 4.498.535.500
14/1/2025 21,84 21,26 -2,25% 21,26 21,89 21,43 21,25 21,33 9.249 4.068.758.300
13/1/2025 21,59 21,75 +1,12% 21,20 21,85 21,63 21,74 21,75 9.552 4.810.597.900
10/1/2025 21,75 21,51 -1,10% 21,42 22,02 21,62 21,51 21,52 5.510 2.647.416.000
9/1/2025 21,62 21,75 +0,83% 21,43 21,89 21,71 21,66 21,75 5.622 2.631.286.000
8/1/2025 20,65 21,57 +3,50% 20,65 21,89 21,45 21,56 21,60 12.649 10.960.639.800
7/1/2025 20,76 20,84 +0,19% 20,70 21,16 20,86 20,84 20,86 8.058 5.284.146.600
6/1/2025 21,10 20,80 0,00% 20,72 21,24 20,86 20,78 20,84 7.633 2.908.814.000
3/1/2025 20,53 20,80 +1,32% 20,42 21,02 20,89 20,79 20,85 11.840 4.866.784.000
2/1/2025 20,82 20,53 -1,39% 20,06 20,97 20,46 20,52 20,55 13.516 5.565.699.700
30/12/2024 20,24 20,82 +2,87% 19,99 21,04 20,54 20,80 20,82 10.942 6.099.684.500
27/12/2024 20,70 20,24 -0,98% 20,10 20,75 20,26 20,24 20,25 6.883 2.215.603.200
26/12/2024 20,76 20,44 -2,99% 20,15 20,87 20,40 20,44 20,45 11.185 5.007.419.300
23/12/2024 21,97 21,07 -4,53% 20,96 21,97 21,35 21,07 21,08 8.347 4.084.366.300
20/12/2024 21,81 22,07 +2,27% 21,60 22,22 21,94 22,07 22,22 7.326 4.181.572.800
19/12/2024 21,20 21,58 +1,79% 21,04 21,62 21,36 21,45 21,58 6.594 3.551.136.000
18/12/2024 22,27 21,20 -4,85% 21,02 22,29 21,58 21,20 21,25 9.466 4.262.640.100
17/12/2024 22,64 22,28 -1,59% 22,28 22,79 22,49 22,28 22,35 8.142 4.288.278.200
16/12/2024 22,80 22,64 -0,26% 22,49 23,01 22,68 22,49 22,64 5.540 2.519.548.800
13/12/2024 23,31 22,70 -1,99% 22,69 23,33 22,92 22,70 22,82 7.575 3.548.640.900
12/12/2024 24,35 23,16 -5,04% 23,15 24,36 23,49 23,16 23,35 7.389 3.924.311.200
11/12/2024 24,32 24,39 +0,29% 24,04 24,86 24,40 24,39 24,41 8.046 4.525.598.900
10/12/2024 24,86 24,32 -1,18% 24,15 24,90 24,41 24,32 24,35 7.974 4.592.348.600
9/12/2024 24,62 24,61 -0,57% 24,50 24,91 24,76 24,60 24,71 8.057 4.515.557.900
6/12/2024 25,15 24,75 -1,36% 24,55 25,20 24,79 24,75 25,03 6.875 5.801.509.700
5/12/2024 24,80 25,09 +2,20% 24,61 25,09 24,93 24,93 25,09 4.725 2.600.290.900
4/12/2024 25,39 24,55 -3,35% 24,54 25,41 24,79 24,53 24,59 7.890 3.908.252.300
3/12/2024 25,04 25,40 +0,83% 24,91 25,41 25,22 25,31 25,41 5.548 2.968.535.100
2/12/2024 25,31 25,19 -0,75% 24,84 25,44 25,08 25,02 25,19 7.821 3.389.874.700
29/11/2024 25,00 25,38 +1,12% 24,33 25,44 24,93 25,38 25,40 8.793 3.725.833.800
28/11/2024 25,65 25,10 -2,11% 25,08 25,70 25,30 25,10 25,14 6.758 3.726.868.500
27/11/2024 25,54 25,64 +0,87% 25,18 25,80 25,52 25,60 25,64 7.119 3.219.160.200
26/11/2024 25,50 25,42 +0,16% 25,17 25,82 25,56 25,42 25,45 6.273 2.859.266.700
25/11/2024 25,22 25,38 +0,63% 25,12 25,64 25,39 25,35 25,40 5.668 3.611.229.700
22/11/2024 24,89 25,22 +1,33% 24,89 25,75 25,40 25,22 25,24 8.589 6.139.811.800
21/11/2024 25,04 24,89 -0,60% 24,72 25,11 24,84 24,73 24,89 4.638 2.432.123.100
19/11/2024 24,85 25,04 +1,66% 24,53 25,31 25,07 25,04 25,16 8.868 7.023.276.100
18/11/2024 24,64 24,63 -0,04% 24,20 24,97 24,60 24,63 24,67 8.610 5.082.546.600
14/11/2024 23,59 24,64 +4,45% 23,42 24,95 24,28 24,61 24,64 20.019 15.978.181.100
13/11/2024 23,94 23,59 -1,34% 23,31 24,05 23,54 23,51 23,63 10.154 4.784.968.100
12/11/2024 24,31 23,91 -1,36% 23,75 25,38 24,45 23,89 23,92 10.389 7.630.944.200
11/11/2024 23,29 24,24 +4,21% 22,89 24,49 24,00 24,24 24,25 9.452 6.071.762.400
8/11/2024 23,12 23,26 +0,65% 22,75 23,53 23,16 23,26 23,28 7.527 4.004.626.800
7/11/2024 23,39 23,11 -0,82% 23,09 24,07 23,57 23,11 23,23 8.146 4.854.288.100
6/11/2024 23,22 23,30 +0,52% 22,52 23,30 22,99 23,27 23,31 9.955 10.910.324.200
5/11/2024 23,21 23,18 0,00% 22,65 23,82 23,05 23,11 23,18 10.164 6.633.010.200
4/11/2024 23,38 23,18 -0,47% 22,93 23,83 23,28 23,17 23,19 12.494 7.034.753.000
1/11/2024 23,04 23,29 +1,04% 22,80 23,54 23,26 23,28 23,31 9.936 4.606.959.600
31/10/2024 22,90 23,05 +0,66% 22,74 23,21 23,06 23,00 23,06 8.201 4.101.998.900
30/10/2024 22,89 22,90 +0,04% 22,64 23,09 22,86 22,90 22,96 3.967 2.037.662.600
29/10/2024 22,70 22,89 +0,93% 22,62 22,93 22,82 22,88 22,90 5.244 3.004.960.600
28/10/2024 22,72 22,68 +0,58% 22,54 22,85 22,75 22,68 22,72 4.537 2.501.295.700
25/10/2024 22,55 22,55 +0,13% 22,38 22,70 22,54 22,53 22,55 4.409 2.057.557.600
24/10/2024 22,30 22,52 +1,08% 22,07 22,61 22,36 22,51 22,58 4.763 2.510.768.000
23/10/2024 22,30 22,28 -0,13% 22,07 22,39 22,21 22,20 22,28 4.733 2.105.620.900
22/10/2024 22,31 22,31 -0,36% 21,94 22,37 22,21 22,31 22,36 4.952 2.019.290.900
21/10/2024 22,31 22,39 +1,17% 22,15 22,42 22,30 22,36 22,41 3.992 1.454.824.900
18/10/2024 22,10 22,13 +0,18% 22,03 22,33 22,15 22,12 22,14 6.060 5.111.485.600
17/10/2024 22,00 22,09 +0,41% 21,70 22,37 22,11 22,08 22,17 6.667 2.892.540.000
16/10/2024 22,05 22,00 -0,41% 21,84 22,06 21,98 21,99 22,01 5.974 5.758.723.700
15/10/2024 21,97 22,09 +0,68% 21,85 22,25 22,05 21,95 22,09 7.706 3.635.280.100
14/10/2024 22,00 21,94 +0,14% 21,82 22,20 22,01 21,92 21,95 6.721 3.584.550.800
11/10/2024 22,36 21,91 -1,53% 21,81 22,36 21,91 21,91 21,95 3.991 1.808.116.900
10/10/2024 22,56 22,25 -0,22% 22,15 22,56 22,26 22,20 22,25 5.078 2.186.910.800
9/10/2024 22,75 22,30 -2,28% 22,26 22,77 22,40 22,30 22,34 4.685 2.418.414.800
8/10/2024 22,83 22,82 -0,09% 22,54 23,01 22,82 22,82 22,85 4.157 1.860.769.500
7/10/2024 23,07 22,84 +0,04% 22,79 23,11 22,86 22,84 22,85 4.582 2.046.746.100
4/10/2024 23,32 22,83 -1,64% 22,81 23,32 22,94 22,82 22,95 4.724 2.022.618.600
3/10/2024 23,43 23,21 -0,98% 23,16 23,48 23,28 23,21 23,28 4.212 2.168.161.400
2/10/2024 23,20 23,44 +1,25% 23,20 23,86 23,59 23,43 23,48 5.177 2.770.082.400
1/10/2024 23,06 23,15 +0,48% 23,04 23,56 23,26 23,15 23,16 5.478 2.175.701.100
30/9/2024 22,67 23,04 -3,11% 22,46 23,31 23,00 23,04 23,06 5.708 3.214.999.100
26/9/2024 24,11 23,78 -0,96% 23,66 24,13 23,81 23,75 23,85 4.549 2.447.814.000
25/9/2024 24,26 24,01 -1,03% 23,88 24,44 24,05 23,99 24,03 4.968 2.865.288.700
24/9/2024 24,75 24,26 -1,18% 24,15 24,80 24,37 24,25 24,29 5.743 3.629.470.800
23/9/2024 24,98 24,55 -1,37% 24,49 24,98 24,64 24,54 24,55 5.123 3.174.643.500
20/9/2024 25,13 24,89 -0,92% 24,84 25,33 25,04 24,89 24,95 5.626 7.041.984.400
19/9/2024 25,61 25,12 -1,91% 25,07 25,61 25,24 25,12 25,16 4.733 2.579.827.700
18/9/2024 25,43 25,61 -1,27% 25,23 25,82 25,56 25,50 25,62 3.716 2.059.405.900
17/9/2024 26,26 25,94 -0,69% 25,84 26,35 26,02 25,91 25,95 3.857 2.188.090.200
16/9/2024 25,69 26,12 +2,67% 25,69 26,42 26,04 26,11 26,14 6.179 5.999.163.500
13/9/2024 25,14 25,44 +1,84% 25,11 25,77 25,49 25,43 25,44 4.937 13.083.758.100
12/9/2024 24,88 24,98 +0,40% 24,68 25,10 24,94 24,91 25,00 3.365 1.887.763.400
11/9/2024 25,47 24,88 -2,01% 24,80 25,79 25,27 24,87 24,89 4.984 2.747.581.000
10/9/2024 25,07 25,39 +1,76% 24,96 25,92 25,57 25,39 25,54 5.992 4.285.010.300
9/9/2024 24,96 24,95 +0,60% 24,55 25,17 24,91 24,93 24,95 5.279 2.626.631.700
6/9/2024 24,86 24,80 -0,24% 24,76 25,18 24,93 24,75 24,80 5.485 2.606.786.800
5/9/2024 24,42 24,86 +1,89% 24,36 25,13 24,80 24,86 24,90 6.174 4.252.311.300
4/9/2024 24,04 24,40 +1,50% 23,98 24,62 24,31 24,40 24,44 6.347 2.732.236.100
3/9/2024 23,61 24,04 +1,39% 23,60 24,16 23,98 24,04 24,10 5.694 2.515.530.600
2/9/2024 23,22 23,71 -0,04% 23,07 23,71 23,44 23,69 23,71 6.295 2.894.408.600
30/8/2024 23,52 23,72 +0,72% 23,26 23,72 23,56 23,63 23,72 5.569 3.920.927.000
29/8/2024 23,53 23,55 +0,51% 23,16 23,55 23,40 23,43 23,56 3.262 1.537.825.700
28/8/2024 23,19 23,43 +1,03% 23,02 23,55 23,35 23,42 23,44 3.546 1.610.543.900
27/8/2024 23,30 23,19 -0,98% 23,04 23,34 23,18 23,19 23,30 3.808 1.850.186.000
26/8/2024 23,55 23,42 -0,47% 23,06 23,66 23,30 23,41 23,43 5.804 2.547.650.100
23/8/2024 23,27 23,53 +1,12% 23,22 23,59 23,45 23,51 23,54 3.333 1.470.459.000
22/8/2024 23,15 23,27 +0,61% 23,00 23,46 23,17 23,23 23,27 4.925 2.308.110.600
21/8/2024 23,15 23,13 -0,04% 23,01 23,31 23,11 23,10 23,14 3.271 1.865.765.800
20/8/2024 23,23 23,14 0,00% 23,11 23,48 23,25 23,14 23,23 5.866 2.586.904.600
19/8/2024 22,99 23,14 +0,74% 22,68 23,36 23,15 23,14 23,18 6.356 2.452.395.200
16/8/2024 22,29 22,97 +3,94% 22,03 22,99 22,55 22,94 22,97 7.965 4.247.129.400
15/8/2024 22,40 22,10 -4,74% 21,77 22,47 22,05 22,08 22,10 1.150 6.078.647.300
14/8/2024 22,96 23,20 +1,00% 22,90 23,32 23,13 23,20 23,33 5.254 2.569.898.900
13/8/2024 22,50 22,97 +2,73% 22,39 22,97 22,68 22,81 22,97 7.425 3.697.692.600
12/8/2024 22,41 22,36 -0,09% 22,07 22,43 22,27 22,34 22,37 3.325 1.544.078.100
9/8/2024 21,68 22,38 +3,28% 21,68 22,49 22,30 22,38 22,40 5.597 2.761.795.800
8/8/2024 21,70 21,67 -0,60% 21,52 22,00 21,68 21,66 21,67 2.215 1.219.147.000
7/8/2024 21,50 21,80 +1,54% 21,50 21,89 21,73 21,73 21,81 3.978 2.209.820.800
6/8/2024 20,91 21,47 +2,29% 20,89 21,54 21,19 21,43 21,47 7.250 4.794.512.000
5/8/2024 20,59 20,99 -0,10% 20,46 21,12 20,78 20,96 21,00 5.836 4.882.475.300
2/8/2024 20,58 21,01 +2,74% 20,57 21,19 20,90 21,00 21,02 1.646 5.488.244.500
1/8/2024 21,68 20,45 -6,92% 20,42 21,71 20,87 20,44 20,45 3.665 16.688.653.800
31/7/2024 22,19 21,97 -0,68% 20,91 22,66 21,91 21,97 22,00 1.248 7.838.965.700
30/7/2024 22,07 22,12 +0,14% 21,91 22,19 22,08 22,12 22,16 3.852 1.587.213.200
29/7/2024 22,09 22,09 +1,28% 21,69 22,27 22,02 22,08 22,19 4.868 1.994.191.400
26/7/2024 21,82 21,81 -0,05% 21,64 22,04 21,85 21,81 21,83 5.369 2.293.535.000
25/7/2024 21,70 21,82 +0,37% 21,50 22,20 21,89 21,78 21,87 5.013 2.686.266.300
24/7/2024 22,05 21,74 -1,54% 21,74 22,26 21,99 21,73 21,74 4.940 2.742.917.000
23/7/2024 21,28 22,08 +3,66% 21,16 22,14 21,89 22,06 22,08 6.398 3.427.761.200
22/7/2024 20,38 21,30 +4,82% 20,38 21,45 21,11 21,27 21,15 8.365 4.757.214.000

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.