O Dashboard do Investidor
  1. Home / Página do Ativo
+17.87%
Lote Padrão
-12.05%
Lote Padrão
+50.80%
Mercado Fracionário
-50.00%
Mercado Fracionário
+189.34%
Fundo Imobiliário
-44.33%
Fundo Imobiliário
-0.48%
Mais Negociadas
-0.48%
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.

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
18/2/2025 24,47 24,02 -1,76% 23,73 24,65 23,97 23,88 24,02 2.186 63.545.893
17/2/2025 24,52 24,45 -0,61% 24,29 24,75 24,46 24,45 24,75 2.246 62.990.656
14/2/2025 23,94 24,60 +2,71% 23,94 24,79 24,27 24,60 24,62 2.014 63.784.997
13/2/2025 23,82 23,95 +1,57% 23,45 23,95 23,72 23,85 23,95 1.386 39.596.406
12/2/2025 24,23 23,58 -3,24% 23,57 24,23 23,89 23,58 23,69 1.965 59.334.518
11/2/2025 23,86 24,37 +2,74% 23,84 24,46 24,20 24,24 24,37 1.739 57.246.011
10/2/2025 23,27 23,72 +2,24% 23,25 24,05 23,77 23,72 23,98 2.532 66.060.355
7/2/2025 23,04 23,20 +0,87% 23,03 23,65 23,34 23,20 23,43 2.069 58.700.365
6/2/2025 23,19 23,00 +0,13% 22,75 23,23 22,92 23,00 23,10 1.846 48.253.934
5/2/2025 22,70 22,97 +0,35% 22,57 23,16 22,82 22,97 23,16 1.910 56.139.258
4/2/2025 22,69 22,89 +0,97% 22,50 22,97 22,68 22,71 22,89 2.240 60.929.470
3/2/2025 22,38 22,67 +1,07% 22,06 22,67 22,44 22,55 22,67 2.883 70.103.128
31/1/2025 22,45 22,43 -0,22% 22,20 22,60 22,35 22,29 22,43 2.130 59.887.838
30/1/2025 22,10 22,48 +1,26% 22,09 22,61 22,38 22,25 22,48 1.951 48.923.595
29/1/2025 22,09 22,20 +0,50% 21,97 22,24 22,11 22,19 22,20 1.588 45.979.881
28/1/2025 21,81 22,09 +1,10% 21,74 22,28 21,92 22,08 22,09 1.731 45.799.067
27/1/2025 21,48 21,85 +1,63% 21,42 22,07 21,79 21,85 22,07 2.062 50.199.069
24/1/2025 21,81 21,50 -0,46% 21,26 21,81 21,46 21,49 21,50 2.509 60.198.551
23/1/2025 21,95 21,60 -2,92% 21,40 22,00 21,63 21,48 21,60 2.632 58.128.501
22/1/2025 22,05 22,25 +0,54% 21,72 22,25 22,02 21,79 22,25 2.317 52.639.084
21/1/2025 22,00 22,13 +0,64% 21,51 22,14 21,90 22,07 22,13 1.836 52.910.025
20/1/2025 21,73 21,99 +1,71% 21,60 21,99 21,78 21,83 21,99 2.144 48.494.354
17/1/2025 21,61 21,62 -0,28% 21,35 21,90 21,62 21,62 21,75 2.060 55.586.337
16/1/2025 21,19 21,68 +2,31% 21,19 21,72 21,43 21,68 21,69 1.861 53.091.386
15/1/2025 21,38 21,19 -1,21% 21,09 21,63 21,31 21,19 21,47 2.926 70.108.440
14/1/2025 21,80 21,45 -2,28% 21,28 21,95 21,48 21,34 21,45 2.317 50.522.249
13/1/2025 21,51 21,95 +2,52% 21,21 21,95 21,59 21,85 21,95 2.382 54.043.314
10/1/2025 21,75 21,41 -2,06% 21,41 21,98 21,63 21,41 21,65 2.070 52.887.382
9/1/2025 21,57 21,86 +2,05% 21,45 21,89 21,71 21,61 21,86 1.873 44.200.812
8/1/2025 20,90 21,42 +2,49% 20,80 21,87 21,46 21,42 21,56 2.448 68.208.300
7/1/2025 20,80 20,90 +0,82% 20,70 21,17 20,93 20,83 20,90 3.986 66.797.844
6/1/2025 21,08 20,73 -0,67% 20,72 21,19 20,89 20,73 20,83 12.497 92.424.244
3/1/2025 20,59 20,87 +2,40% 20,44 21,02 20,88 20,87 20,93 3.238 67.504.422
2/1/2025 20,82 20,38 -2,16% 20,07 21,00 20,48 20,38 20,56 4.596 118.490.872
30/12/2024 20,46 20,83 +2,46% 20,02 21,03 20,30 20,83 20,86 6.423 111.627.430
27/12/2024 20,81 20,33 -1,45% 20,11 20,81 20,34 20,32 20,33 6.854 112.002.307
26/12/2024 20,87 20,63 -2,96% 20,16 20,89 20,37 20,50 20,63 7.449 149.859.056
23/12/2024 22,00 21,26 -3,67% 20,97 22,08 21,42 21,15 21,27 6.161 154.213.587
20/12/2024 21,79 22,07 +1,38% 21,61 22,22 21,92 22,07 22,08 3.602 76.500.009
19/12/2024 21,22 21,77 +2,25% 21,04 21,77 21,28 21,58 21,77 3.848 87.761.239
18/12/2024 22,32 21,29 -4,49% 21,03 22,32 21,64 21,26 21,29 5.619 145.160.273
17/12/2024 22,65 22,29 -0,85% 22,29 22,80 22,57 22,29 22,46 2.789 73.017.378
16/12/2024 22,89 22,48 -1,14% 22,48 23,03 22,73 22,48 22,49 4.173 91.636.343
13/12/2024 23,50 22,74 -2,36% 22,71 23,50 23,02 22,74 22,89 4.325 105.482.540
12/12/2024 24,40 23,29 -3,56% 23,17 24,45 23,60 23,29 23,45 3.646 95.451.492
11/12/2024 24,32 24,15 -1,43% 24,05 24,85 24,43 24,15 24,45 1.850 64.303.164
10/12/2024 24,84 24,50 -1,41% 24,14 24,88 24,51 24,34 24,50 2.331 70.672.320
9/12/2024 24,75 24,85 -0,32% 24,51 24,90 24,76 24,70 24,85 1.981 63.896.133
6/12/2024 25,03 24,93 +0,61% 24,56 25,23 24,78 24,93 24,96 1.981 63.064.960
5/12/2024 24,70 24,78 +0,04% 24,61 25,05 24,89 24,78 24,88 1.575 52.651.844
4/12/2024 25,40 24,77 -2,86% 24,55 25,42 24,95 24,73 24,77 2.342 63.956.193
3/12/2024 25,19 25,50 +1,55% 24,91 25,50 25,18 25,26 25,50 1.762 57.627.295
2/12/2024 25,38 25,11 -0,63% 24,85 25,49 25,07 25,02 25,11 2.575 77.904.005
29/11/2024 25,10 25,27 +1,08% 24,33 25,45 24,87 25,22 25,27 3.216 85.064.838
28/11/2024 25,64 25,00 -1,77% 25,00 25,65 25,32 25,00 25,37 1.776 61.977.973
27/11/2024 25,52 25,45 -1,01% 25,20 25,78 25,52 25,45 25,60 1.602 57.635.410
26/11/2024 25,50 25,71 +1,18% 25,16 25,81 25,56 25,69 25,71 1.494 52.407.891
25/11/2024 25,22 25,41 +0,43% 25,12 25,64 25,33 25,41 25,53 2.069 71.308.325
22/11/2024 24,89 25,30 +2,10% 24,88 25,75 25,41 25,30 25,43 2.178 84.605.125
21/11/2024 25,04 24,78 -1,67% 24,72 25,13 24,87 24,78 24,96 1.975 52.741.850
19/11/2024 24,86 25,20 +1,33% 24,54 25,30 25,05 25,11 25,20 1.704 69.415.289
18/11/2024 24,77 24,87 +1,34% 24,18 24,98 24,57 24,60 24,87 2.211 78.228.264
14/11/2024 23,59 24,54 +4,07% 23,43 24,89 24,18 24,54 24,70 2.331 122.808.611
13/11/2024 23,94 23,58 -0,51% 23,31 23,99 23,56 23,57 23,74 1.979 61.266.426
12/11/2024 24,24 23,70 -2,39% 23,70 25,35 24,41 23,70 23,91 2.165 83.758.391
11/11/2024 23,31 24,28 +4,16% 22,91 24,48 23,84 24,22 24,28 2.767 84.087.156
8/11/2024 23,11 23,31 +1,08% 22,76 23,53 23,09 23,31 23,43 2.215 64.296.822
7/11/2024 23,30 23,06 -0,09% 23,06 24,04 23,57 23,06 23,41 2.241 73.886.495
6/11/2024 23,20 23,08 +0,48% 22,54 23,37 22,89 23,07 23,08 2.753 79.642.304
5/11/2024 23,40 22,97 -1,16% 22,64 23,78 23,07 22,97 23,19 2.687 124.030.348
4/11/2024 23,38 23,24 -0,98% 22,93 23,83 23,34 23,16 23,24 2.856 93.370.571
1/11/2024 23,05 23,47 +1,12% 22,80 23,54 23,16 23,41 23,47 2.393 66.333.404
31/10/2024 22,98 23,21 +1,80% 22,75 23,21 23,05 23,04 23,21 2.064 59.833.720
30/10/2024 22,89 22,80 -0,57% 22,64 23,09 22,86 22,80 23,00 1.675 46.951.602
29/10/2024 22,68 22,93 +0,48% 22,62 22,93 22,80 22,92 22,95 1.547 43.796.870
28/10/2024 22,70 22,82 +0,80% 22,56 22,85 22,75 22,75 22,82 1.663 46.770.052
25/10/2024 22,54 22,64 0,00% 22,39 22,71 22,54 22,60 22,64 2.153 40.253.996
24/10/2024 22,38 22,64 +1,25% 22,06 22,64 22,35 22,63 22,64 1.435 43.057.114
23/10/2024 22,31 22,36 +0,63% 22,07 22,39 22,22 22,23 22,36 1.571 44.158.810
22/10/2024 22,34 22,22 -0,54% 21,93 22,39 22,19 22,22 22,31 1.911 48.837.192
21/10/2024 22,30 22,34 +1,09% 22,13 22,43 22,29 22,34 22,36 2.094 58.908.948

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.