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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CSMG3F - COPASA - ON ATZ NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 20,09 | 19,90 | -0,20% | 19,79 | 20,09 | 19,88 | 19,90 | 19,92 | 2.908 | 76.510.601 |
| 16/4/2025 | 20,13 | 19,94 | -0,30% | 19,87 | 20,25 | 20,00 | 19,94 | 19,99 | 2.553 | 71.176.945 |
| 15/4/2025 | 20,05 | 20,00 | -0,94% | 19,93 | 20,24 | 20,10 | 20,00 | 20,14 | 2.654 | 65.401.313 |
| 14/4/2025 | 19,85 | 20,19 | +1,76% | 19,65 | 20,23 | 19,94 | 20,16 | 20,19 | 3.657 | 82.101.891 |
| 11/4/2025 | 19,85 | 19,84 | +0,81% | 19,51 | 19,90 | 19,69 | 19,83 | 19,89 | 2.658 | 72.832.298 |
| 10/4/2025 | 19,84 | 19,68 | -2,57% | 19,52 | 19,93 | 19,67 | 19,65 | 19,68 | 3.230 | 93.493.515 |
| 9/4/2025 | 19,70 | 20,20 | +3,59% | 19,45 | 20,36 | 19,88 | 20,01 | 20,20 | 3.063 | 89.021.106 |
| 8/4/2025 | 19,60 | 19,50 | -0,26% | 19,41 | 19,81 | 19,57 | 19,50 | 19,61 | 3.660 | 98.447.182 |
| 7/4/2025 | 19,63 | 19,55 | -0,96% | 19,28 | 19,88 | 19,57 | 19,55 | 19,69 | 6.570 | 145.314.077 |
| 4/4/2025 | 19,92 | 19,74 | -0,55% | 19,51 | 19,94 | 19,69 | 19,74 | 19,75 | 4.456 | 121.037.687 |
| 3/4/2025 | 19,54 | 19,85 | +2,06% | 19,45 | 20,02 | 19,77 | 19,85 | 19,86 | 3.756 | 109.385.993 |
| 2/4/2025 | 19,53 | 19,45 | -0,46% | 19,32 | 19,82 | 19,53 | 19,45 | 19,67 | 4.900 | 149.517.115 |
| 1/4/2025 | 19,68 | 19,54 | -1,51% | 19,08 | 19,68 | 19,29 | 19,50 | 19,54 | 10.835 | 316.782.086 |
| 31/3/2025 | 20,49 | 19,84 | -3,60% | 19,84 | 20,60 | 20,02 | 19,84 | 19,99 | 10.495 | 275.864.487 |
| 28/3/2025 | 20,57 | 20,58 | -0,15% | 20,36 | 20,66 | 20,50 | 20,54 | 20,58 | 4.625 | 114.565.442 |
| 27/3/2025 | 20,51 | 20,61 | +1,28% | 20,05 | 20,61 | 20,33 | 20,60 | 20,62 | 5.858 | 174.206.048 |
| 26/3/2025 | 21,57 | 20,35 | -5,96% | 20,14 | 21,86 | 20,60 | 20,35 | 20,40 | 12.733 | 372.034.439 |
| 25/3/2025 | 23,30 | 21,64 | -8,65% | 21,52 | 23,30 | 21,90 | 21,62 | 21,64 | 9.905 | 306.485.899 |
| 24/3/2025 | 24,04 | 23,69 | -1,04% | 23,33 | 24,08 | 23,71 | 23,46 | 23,69 | 2.632 | 71.048.413 |
| 21/3/2025 | 24,26 | 23,94 | -1,48% | 23,45 | 24,47 | 23,86 | 23,90 | 23,94 | 2.559 | 74.433.025 |
| 20/3/2025 | 24,00 | 24,30 | +1,08% | 23,87 | 24,33 | 24,14 | 24,20 | 24,30 | 2.458 | 56.008.451 |
| 19/3/2025 | 23,95 | 24,04 | +0,17% | 23,60 | 24,04 | 23,85 | 23,92 | 24,04 | 1.948 | 55.496.238 |
| 18/3/2025 | 23,80 | 24,00 | 0,00% | 23,53 | 24,00 | 23,70 | 23,89 | 24,00 | 1.856 | 49.522.290 |
| 17/3/2025 | 24,00 | 24,00 | -1,11% | 23,60 | 24,18 | 23,91 | 23,93 | 24,00 | 2.747 | 70.010.050 |
| 14/3/2025 | 23,23 | 24,27 | +4,43% | 22,91 | 24,39 | 23,55 | 24,05 | 24,27 | 2.755 | 87.198.810 |
| 13/3/2025 | 22,99 | 23,24 | +1,93% | 22,41 | 23,24 | 22,83 | 23,12 | 23,24 | 1.758 | 46.176.091 |
| 12/3/2025 | 22,61 | 22,80 | +0,66% | 22,50 | 22,81 | 22,69 | 22,76 | 22,80 | 1.625 | 41.661.446 |
| 11/3/2025 | 22,80 | 22,65 | -0,88% | 22,24 | 23,16 | 22,46 | 22,65 | 22,76 | 2.523 | 54.620.503 |
| 10/3/2025 | 22,85 | 22,85 | 0,00% | 22,49 | 23,00 | 22,71 | 22,72 | 22,85 | 2.872 | 69.118.151 |
| 7/3/2025 | 22,59 | 22,85 | +1,78% | 22,06 | 22,85 | 22,52 | 22,79 | 22,85 | 3.246 | 75.236.010 |
| 6/3/2025 | 22,56 | 22,45 | -3,61% | 21,99 | 22,64 | 22,27 | 22,35 | 22,45 | 5.176 | 99.397.833 |
| 5/3/2025 | 23,29 | 23,29 | -0,43% | 22,91 | 23,58 | 23,16 | 23,21 | 23,29 | 3.147 | 94.326.430 |
| 28/2/2025 | 23,00 | 23,39 | +2,23% | 22,62 | 23,39 | 22,98 | 23,30 | 23,39 | 2.574 | 61.679.848 |
| 27/2/2025 | 22,83 | 22,88 | +1,19% | 22,47 | 22,99 | 22,73 | 22,83 | 22,88 | 2.284 | 65.774.247 |
| 26/2/2025 | 22,84 | 22,61 | 0,00% | 22,38 | 22,96 | 22,70 | 22,60 | 22,61 | 1.917 | 50.675.654 |
| 25/2/2025 | 22,67 | 22,61 | +0,62% | 22,41 | 22,85 | 22,63 | 22,61 | 22,84 | 1.936 | 49.658.511 |
| 24/2/2025 | 23,25 | 22,47 | -3,52% | 22,30 | 23,25 | 22,81 | 22,47 | 22,59 | 3.162 | 71.005.384 |
| 21/2/2025 | 23,04 | 23,29 | +0,60% | 22,79 | 23,30 | 23,05 | 23,10 | 23,29 | 2.111 | 54.830.214 |
| 20/2/2025 | 22,75 | 23,15 | +0,56% | 22,43 | 23,20 | 22,74 | 22,84 | 23,15 | 2.237 | 66.512.935 |
| 19/2/2025 | 23,70 | 23,02 | -4,16% | 22,64 | 24,16 | 23,64 | 23,02 | 23,10 | 2.396 | 69.765.241 |