O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
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
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
7/3/2025 22,57 22,84 +1,47% 22,06 22,84 22,65 22,69 22,84 10.149 4.018.594.600
6/3/2025 22,53 22,51 -2,47% 21,96 22,62 22,31 22,40 22,51 11.748 4.223.559.300
5/3/2025 23,30 23,08 -0,82% 22,85 23,37 23,11 23,07 23,13 6.617 3.223.102.600
28/2/2025 22,85 23,27 +2,42% 22,61 23,27 23,13 23,18 23,27 5.893 4.678.216.900
27/2/2025 22,85 22,72 -0,18% 22,45 22,99 22,71 22,71 22,74 5.619 2.645.867.700
26/2/2025 22,77 22,76 0,00% 22,36 22,94 22,70 22,50 22,76 7.242 4.420.921.400
25/2/2025 22,58 22,76 +1,11% 22,40 22,84 22,68 22,75 22,82 4.446 2.341.020.000
24/2/2025 23,30 22,51 -2,97% 22,25 23,30 22,69 22,50 22,51 5.413 3.595.508.300
21/2/2025 23,04 23,20 +0,69% 22,79 23,31 23,02 23,00 23,20 6.455 3.690.520.500
20/2/2025 22,71 23,04 +1,50% 22,41 23,19 22,83 23,03 23,10 10.513 5.954.343.900
19/2/2025 23,71 22,70 -5,18% 22,61 24,16 23,32 22,68 22,70 11.258 10.373.587.700
18/2/2025 24,49 23,94 -2,17% 23,72 24,67 23,94 23,77 23,94 6.435 3.240.061.800
17/2/2025 24,51 24,47 -0,20% 24,27 24,70 24,47 24,46 24,66 5.731 2.215.560.500
14/2/2025 24,00 24,52 +2,42% 23,93 24,66 24,36 24,52 24,64 6.645 3.168.912.500
13/2/2025 23,75 23,94 +0,80% 23,43 23,94 23,73 23,83 23,95 6.251 2.813.546.600
12/2/2025 24,16 23,75 -1,98% 23,57 24,25 23,85 23,67 23,79 8.269 3.699.193.400
11/2/2025 23,85 24,23 +1,55% 23,84 24,46 24,21 24,14 24,25 7.271 2.913.250.800
10/2/2025 23,38 23,86 +2,58% 23,25 24,07 23,81 23,86 23,87 7.406 3.567.111.600
7/2/2025 23,04 23,26 +1,00% 23,01 23,65 23,36 23,26 23,35 6.054 2.909.368.800
6/2/2025 23,14 23,03 +0,13% 22,74 23,14 22,89 23,03 23,10 4.778 3.518.149.200
5/2/2025 22,69 23,00 +1,32% 22,57 23,16 22,88 22,98 23,00 5.608 2.742.650.700
4/2/2025 22,67 22,70 +0,13% 22,50 22,97 22,68 22,70 22,72 4.893 2.287.967.500
3/2/2025 22,20 22,67 +1,30% 22,02 22,67 22,50 22,59 22,67 4.586 1.912.536.000
31/1/2025 22,45 22,38 -0,31% 22,18 22,59 22,31 22,36 22,38 8.013 3.837.994.800
30/1/2025 22,10 22,45 +1,58% 22,09 22,61 22,40 22,30 22,45 7.134 3.093.253.500
29/1/2025 22,21 22,10 +0,27% 21,97 22,22 22,12 22,10 22,14 4.923 2.122.161.300
28/1/2025 21,95 22,04 +0,36% 21,74 22,24 21,98 22,02 22,09 4.510 1.961.940.000
27/1/2025 21,49 21,96 +2,23% 21,33 22,07 21,87 21,95 21,96 3.922 2.107.031.600
24/1/2025 21,68 21,48 -0,79% 21,26 21,68 21,43 21,47 21,48 4.032 1.839.726.800
23/1/2025 21,83 21,65 -0,96% 21,40 21,99 21,62 21,59 21,65 5.055 2.725.094.800
22/1/2025 21,90 21,86 -0,64% 21,76 22,26 22,00 21,79 21,87 7.216 3.146.244.000
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

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.