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.
CSMG3F - COPASA - ON NM
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 56,70 | 56,03 | -1,11% | 55,80 | 56,98 | 56,30 | 55,88 | 56,03 | 2.054 | 108.516.053 |
| 3/9/2026 | 57,41 | 56,66 | -0,94% | 56,66 | 58,19 | 57,09 | 56,66 | 56,72 | 1.921 | 130.179.191 |
| 2/9/2026 | 55,22 | 57,20 | +3,16% | 55,21 | 58,00 | 57,17 | 57,20 | 57,27 | 2.232 | 161.865.896 |
| 1/9/2026 | 55,20 | 55,45 | +0,62% | 54,92 | 56,16 | 55,57 | 55,39 | 55,45 | 4.866 | 161.325.184 |
| 31/8/2026 | 54,85 | 55,11 | +1,08% | 54,85 | 55,88 | 55,21 | 55,08 | 55,11 | 2.463 | 118.983.815 |
| 28/8/2026 | 55,21 | 54,52 | -1,12% | 53,93 | 55,49 | 54,55 | 54,52 | 54,67 | 1.931 | 112.422.654 |
| 27/8/2026 | 54,96 | 55,14 | +0,35% | 54,67 | 55,57 | 55,10 | 55,10 | 55,14 | 1.588 | 75.843.336 |
| 26/8/2026 | 55,49 | 54,95 | -0,63% | 54,46 | 56,03 | 55,14 | 54,95 | 55,08 | 1.916 | 110.259.898 |
| 25/8/2026 | 54,59 | 55,30 | +1,28% | 54,27 | 55,51 | 54,97 | 55,30 | 55,50 | 2.024 | 122.155.711 |
| 24/8/2026 | 54,23 | 54,60 | +0,20% | 53,59 | 55,43 | 54,72 | 54,60 | 54,74 | 2.169 | 132.512.275 |
| 21/8/2026 | 53,72 | 54,49 | +1,91% | 53,28 | 54,85 | 54,21 | 54,44 | 54,49 | 1.726 | 104.426.871 |
| 20/8/2026 | 54,39 | 53,47 | -2,25% | 53,02 | 54,52 | 53,70 | 53,31 | 53,47 | 2.269 | 122.200.691 |
| 19/8/2026 | 54,21 | 54,70 | +1,35% | 54,05 | 55,72 | 54,62 | 54,61 | 54,70 | 1.932 | 121.803.915 |
| 18/8/2026 | 54,60 | 53,97 | -1,60% | 53,91 | 54,89 | 54,29 | 53,95 | 53,97 | 1.998 | 114.878.816 |
| 17/8/2026 | 55,59 | 54,85 | -1,84% | 54,36 | 56,64 | 54,97 | 54,80 | 54,85 | 2.858 | 153.443.775 |
| 14/8/2026 | 55,91 | 55,88 | -0,34% | 54,56 | 56,40 | 55,40 | 55,88 | 55,90 | 2.381 | 164.561.289 |
| 13/8/2026 | 57,27 | 56,07 | -4,89% | 55,60 | 58,24 | 56,44 | 56,07 | 56,50 | 2.391 | 174.109.309 |
| 12/8/2026 | 57,76 | 58,95 | +2,17% | 57,31 | 58,97 | 58,22 | 58,65 | 58,95 | 1.753 | 122.896.609 |
| 11/8/2026 | 60,17 | 57,70 | -4,68% | 57,02 | 60,47 | 58,25 | 57,70 | 57,80 | 2.656 | 174.681.616 |
| 10/8/2026 | 61,56 | 60,53 | -2,36% | 59,99 | 61,79 | 60,41 | 60,41 | 60,53 | 2.650 | 180.025.104 |
| 7/8/2026 | 63,64 | 61,99 | -2,30% | 61,47 | 63,64 | 62,31 | 61,82 | 61,99 | 1.645 | 102.358.978 |
| 6/8/2026 | 63,42 | 63,45 | -0,39% | 63,00 | 63,84 | 63,35 | 63,45 | 63,60 | 1.378 | 93.197.201 |
| 5/8/2026 | 63,91 | 63,70 | -0,22% | 63,42 | 64,75 | 63,99 | 63,70 | 63,97 | 1.825 | 118.986.175 |
| 4/8/2026 | 64,27 | 63,84 | -0,64% | 63,60 | 65,39 | 64,18 | 63,72 | 63,84 | 1.832 | 130.068.159 |
| 3/8/2026 | 64,17 | 64,25 | +0,02% | 63,40 | 65,05 | 64,12 | 64,25 | 64,26 | 3.765 | 191.684.787 |
| 31/7/2026 | 64,03 | 64,24 | +1,21% | 63,51 | 64,83 | 64,21 | 64,19 | 64,24 | 1.591 | 96.815.166 |
| 30/7/2026 | 62,13 | 63,47 | +2,37% | 62,00 | 63,47 | 62,66 | 63,24 | 63,47 | 1.339 | 91.138.662 |
| 29/7/2026 | 64,22 | 62,00 | -3,95% | 61,14 | 64,38 | 62,64 | 61,79 | 62,00 | 1.964 | 123.015.608 |
| 28/7/2026 | 63,52 | 64,55 | +2,22% | 63,52 | 65,32 | 64,56 | 64,35 | 64,55 | 1.588 | 119.536.609 |
| 27/7/2026 | 62,20 | 63,15 | +1,84% | 61,70 | 63,61 | 62,73 | 63,14 | 63,15 | 1.454 | 114.979.231 |
| 24/7/2026 | 63,95 | 62,01 | -3,11% | 61,75 | 63,95 | 62,57 | 62,00 | 62,13 | 1.563 | 88.362.959 |
| 23/7/2026 | 64,00 | 64,00 | -0,26% | 63,21 | 64,16 | 63,67 | 64,00 | 64,19 | 1.326 | 70.549.952 |
| 22/7/2026 | 63,11 | 64,17 | +1,33% | 62,86 | 64,42 | 63,69 | 64,09 | 64,17 | 1.653 | 101.563.726 |
| 21/7/2026 | 63,82 | 63,33 | -0,42% | 62,74 | 64,09 | 63,23 | 63,07 | 63,33 | 1.669 | 91.883.800 |
| 20/7/2026 | 63,56 | 63,60 | +0,71% | 63,32 | 64,16 | 63,69 | 63,53 | 63,60 | 1.385 | 105.641.986 |
| 17/7/2026 | 64,06 | 63,15 | -0,58% | 63,15 | 64,84 | 63,97 | 63,15 | 63,73 | 1.473 | 96.104.740 |
| 16/7/2026 | 65,25 | 63,52 | -2,62% | 63,25 | 65,36 | 64,12 | 63,52 | 63,81 | 1.710 | 117.837.625 |
| 15/7/2026 | 66,02 | 65,23 | -1,69% | 65,11 | 66,33 | 65,51 | 65,23 | 65,35 | 1.716 | 93.690.367 |
| 14/7/2026 | 66,27 | 66,35 | -0,08% | 65,82 | 66,81 | 66,24 | 66,23 | 66,35 | 1.734 | 116.092.517 |
| 13/7/2026 | 67,68 | 66,40 | -1,57% | 66,28 | 67,70 | 66,93 | 66,40 | 66,49 | 2.315 | 168.821.043 |
| 10/7/2026 | 64,96 | 67,46 | +4,72% | 64,68 | 67,50 | 66,55 | 67,45 | 67,46 | 2.141 | 162.529.230 |
| 9/7/2026 | 62,70 | 64,42 | +2,66% | 62,61 | 64,42 | 63,56 | 64,42 | 64,43 | 1.657 | 106.064.357 |
| 8/7/2026 | 62,86 | 62,75 | -0,68% | 62,43 | 63,28 | 62,86 | 62,66 | 62,75 | 1.638 | 102.908.845 |
| 7/7/2026 | 62,31 | 63,18 | +0,93% | 61,25 | 63,61 | 62,41 | 63,08 | 63,18 | 2.220 | 129.143.276 |
| 6/7/2026 | 62,01 | 62,60 | +1,39% | 61,63 | 62,82 | 62,30 | 62,60 | 62,65 | 1.797 | 123.977.213 |
| 3/7/2026 | 61,84 | 61,74 | -0,13% | 61,09 | 62,46 | 62,05 | 61,74 | 62,10 | 1.827 | 120.606.241 |
| 2/7/2026 | 61,14 | 61,82 | +1,26% | 60,79 | 61,91 | 61,38 | 61,58 | 61,82 | 3.601 | 140.373.070 |
| 1/7/2026 | 59,59 | 61,05 | +1,82% | 58,56 | 61,50 | 60,09 | 61,01 | 61,05 | 4.209 | 203.507.775 |
| 30/6/2026 | 60,67 | 59,96 | -0,97% | 59,36 | 60,92 | 59,89 | 59,76 | 59,96 | 2.486 | 114.684.570 |
| 29/6/2026 | 60,29 | 60,55 | +0,55% | 59,82 | 60,91 | 60,37 | 60,55 | 60,58 | 1.702 | 100.332.530 |
| 26/6/2026 | 59,70 | 60,22 | +0,70% | 59,28 | 60,64 | 60,16 | 60,22 | 60,40 | 1.740 | 121.847.346 |
| 25/6/2026 | 58,28 | 59,80 | +2,12% | 58,28 | 60,82 | 59,98 | 59,77 | 59,80 | 2.434 | 164.581.550 |
| 24/6/2026 | 58,50 | 58,56 | -0,91% | 57,34 | 58,56 | 57,87 | 57,78 | 58,56 | 1.564 | 98.756.927 |
| 23/6/2026 | 59,00 | 59,10 | -0,34% | 58,71 | 59,61 | 59,11 | 59,05 | 59,10 | 1.923 | 130.107.515 |
| 22/6/2026 | 56,67 | 59,30 | +4,57% | 56,57 | 59,51 | 58,04 | 59,20 | 59,30 | 2.526 | 168.737.461 |
| 19/6/2026 | 57,67 | 56,71 | -1,94% | 56,71 | 58,40 | 57,43 | 56,70 | 57,03 | 1.823 | 122.359.962 |
| 18/6/2026 | 56,16 | 57,83 | +3,07% | 56,16 | 58,54 | 57,69 | 57,80 | 57,83 | 2.554 | 226.715.770 |
| 17/6/2026 | 56,33 | 56,11 | -0,07% | 55,80 | 57,57 | 56,87 | 56,10 | 56,19 | 2.215 | 234.740.690 |
| 16/6/2026 | 56,17 | 56,15 | -0,50% | 56,03 | 56,92 | 56,36 | 56,15 | 56,50 | 5.527 | 378.251.591 |
| 15/6/2026 | 55,75 | 56,43 | -2,13% | 55,75 | 57,89 | 56,77 | 56,36 | 56,48 | 35.745 | 5.445.639.703 |
| 12/6/2026 | 57,34 | 57,66 | -1,45% | 55,55 | 58,37 | 56,76 | 57,56 | 57,66 | 2.893 | 207.329.242 |
| 11/6/2026 | 58,21 | 58,51 | +0,88% | 56,78 | 58,79 | 57,77 | 58,51 | 58,70 | 1.615 | 92.126.499 |
| 10/6/2026 | 57,22 | 58,00 | +0,82% | 57,18 | 58,50 | 57,96 | 58,00 | 58,17 | 1.584 | 108.124.574 |
| 9/6/2026 | 57,23 | 57,53 | +0,93% | 56,55 | 57,90 | 57,24 | 57,53 | 57,55 | 1.691 | 107.309.897 |
| 8/6/2026 | 56,62 | 57,00 | +0,30% | 56,00 | 57,60 | 56,84 | 57,00 | 57,10 | 1.950 | 123.202.962 |
| 5/6/2026 | 58,66 | 56,83 | +3,33% | 54,95 | 58,76 | 56,66 | 56,42 | 56,83 | 2.476 | 192.544.204 |
| 3/6/2026 | 52,76 | 55,00 | +4,11% | 52,30 | 55,00 | 53,28 | 54,22 | 55,00 | 1.539 | 109.486.783 |
| 2/6/2026 | 52,20 | 52,83 | +1,40% | 52,10 | 53,02 | 52,69 | 52,68 | 52,83 | 1.358 | 77.595.892 |
| 1/6/2026 | 52,71 | 52,10 | -1,16% | 51,66 | 52,87 | 52,18 | 52,10 | 52,18 | 2.455 | 97.658.333 |
| 29/5/2026 | 53,01 | 52,71 | -0,17% | 51,69 | 53,40 | 52,49 | 52,71 | 52,75 | 1.434 | 82.367.272 |
| 28/5/2026 | 50,00 | 52,80 | +3,53% | 49,80 | 53,20 | 52,19 | 52,74 | 52,80 | 2.225 | 113.168.859 |
| 27/5/2026 | 53,19 | 51,00 | -3,83% | 49,40 | 53,20 | 50,54 | 50,99 | 51,00 | 4.122 | 190.936.377 |
| 26/5/2026 | 53,06 | 53,03 | +0,06% | 52,77 | 53,80 | 53,12 | 53,03 | 53,40 | 1.504 | 94.463.919 |
| 25/5/2026 | 52,30 | 53,00 | +1,34% | 52,30 | 53,25 | 52,93 | 53,00 | 53,18 | 1.422 | 72.390.849 |
| 22/5/2026 | 50,99 | 52,30 | +2,03% | 50,66 | 52,45 | 51,94 | 52,30 | 52,37 | 1.587 | 74.566.462 |
| 21/5/2026 | 52,63 | 51,26 | -3,19% | 50,17 | 52,90 | 51,03 | 51,26 | 51,60 | 3.112 | 141.750.694 |
| 20/5/2026 | 52,77 | 52,95 | +0,47% | 52,30 | 53,60 | 52,91 | 52,95 | 52,99 | 1.541 | 80.415.229 |
| 19/5/2026 | 53,40 | 52,70 | -1,99% | 52,60 | 54,14 | 53,08 | 52,68 | 52,70 | 1.667 | 92.102.069 |
| 18/5/2026 | 51,40 | 53,77 | +4,63% | 51,40 | 54,30 | 53,37 | 53,63 | 53,77 | 1.643 | 106.949.040 |
| 15/5/2026 | 51,29 | 51,39 | -1,53% | 50,74 | 51,94 | 51,41 | 51,39 | 51,76 | 1.403 | 74.756.816 |
| 14/5/2026 | 51,31 | 52,19 | +1,89% | 51,10 | 52,35 | 51,83 | 52,18 | 52,45 | 1.388 | 71.824.166 |
| 13/5/2026 | 52,81 | 51,22 | -3,18% | 51,00 | 53,09 | 52,02 | 51,20 | 51,22 | 2.689 | 116.421.579 |
| 12/5/2026 | 52,52 | 52,90 | -0,41% | 52,52 | 53,81 | 53,19 | 52,90 | 53,20 | 1.629 | 84.545.485 |
| 11/5/2026 | 54,20 | 53,12 | -2,53% | 52,00 | 54,40 | 53,45 | 53,10 | 53,34 | 2.697 | 138.409.738 |
| 8/5/2026 | 53,96 | 54,50 | +1,21% | 53,80 | 55,23 | 54,64 | 54,50 | 54,54 | 1.497 | 79.385.409 |
| 7/5/2026 | 55,10 | 53,85 | -2,90% | 53,50 | 55,29 | 54,00 | 53,80 | 53,85 | 2.148 | 108.535.991 |
| 6/5/2026 | 54,67 | 55,46 | +1,37% | 54,67 | 55,61 | 55,16 | 55,37 | 55,46 | 1.331 | 75.556.430 |
| 5/5/2026 | 54,29 | 54,71 | +0,29% | 53,69 | 54,99 | 54,51 | 54,66 | 54,71 | 1.485 | 79.917.430 |
| 4/5/2026 | 53,99 | 54,55 | +0,55% | 53,85 | 54,92 | 54,35 | 54,55 | 54,96 | 4.399 | 127.263.889 |
| 30/4/2026 | 54,00 | 54,25 | +0,80% | 53,86 | 55,08 | 54,40 | 54,20 | 54,25 | 1.633 | 87.833.593 |
| 29/4/2026 | 54,99 | 53,82 | -2,54% | 53,75 | 55,20 | 54,61 | 53,80 | 53,82 | 1.821 | 93.377.412 |
| 28/4/2026 | 56,01 | 55,22 | -1,62% | 54,66 | 56,01 | 55,18 | 55,05 | 55,22 | 2.126 | 101.479.836 |
| 27/4/2026 | 57,33 | 56,13 | -1,72% | 56,05 | 57,40 | 56,40 | 56,13 | 56,30 | 1.865 | 92.243.350 |
| 24/4/2026 | 56,57 | 57,11 | +1,04% | 56,44 | 57,74 | 57,08 | 57,11 | 57,27 | 1.897 | 105.441.504 |
| 23/4/2026 | 57,35 | 56,52 | -1,89% | 56,39 | 58,46 | 57,27 | 56,51 | 56,88 | 1.808 | 85.517.815 |
| 22/4/2026 | 57,84 | 57,61 | -0,41% | 57,10 | 58,72 | 57,79 | 57,61 | 57,99 | 2.026 | 94.794.562 |
| 20/4/2026 | 57,50 | 57,85 | +0,73% | 57,13 | 58,59 | 57,95 | 57,85 | 58,18 | 2.108 | 101.724.951 |
| 17/4/2026 | 57,40 | 57,43 | -0,19% | 56,11 | 58,30 | 56,95 | 57,33 | 57,43 | 2.541 | 123.062.888 |
| 16/4/2026 | 57,87 | 57,54 | -0,40% | 56,34 | 58,06 | 57,26 | 57,40 | 57,54 | 2.282 | 111.934.012 |
| 15/4/2026 | 57,84 | 57,77 | +0,50% | 57,11 | 58,30 | 57,62 | 57,67 | 57,77 | 2.131 | 109.066.733 |
| 14/4/2026 | 56,92 | 57,48 | +0,88% | 56,60 | 58,01 | 57,43 | 57,48 | 57,72 | 2.190 | 117.956.662 |
| 13/4/2026 | 58,70 | 56,98 | -3,41% | 56,51 | 58,96 | 57,50 | 56,70 | 56,98 | 4.052 | 200.281.005 |
| 10/4/2026 | 60,30 | 58,99 | -1,73% | 58,44 | 60,99 | 59,34 | 58,88 | 58,99 | 3.453 | 167.889.708 |
| 9/4/2026 | 58,14 | 60,03 | +3,25% | 58,00 | 60,72 | 59,96 | 60,03 | 60,23 | 2.863 | 160.421.604 |
| 8/4/2026 | 58,22 | 58,14 | +0,50% | 57,51 | 59,29 | 58,28 | 58,11 | 58,14 | 2.356 | 124.482.358 |
| 7/4/2026 | 57,20 | 57,85 | +1,10% | 56,70 | 57,98 | 57,48 | 57,43 | 57,85 | 1.781 | 104.951.472 |
| 6/4/2026 | 57,95 | 57,22 | -1,33% | 57,03 | 58,15 | 57,50 | 57,16 | 57,22 | 1.728 | 97.520.977 |
| 2/4/2026 | 56,64 | 57,99 | +0,31% | 55,96 | 58,70 | 57,61 | 57,68 | 57,99 | 1.713 | 106.911.963 |
| 1/4/2026 | 57,70 | 57,81 | +0,35% | 56,61 | 57,90 | 57,28 | 57,77 | 57,81 | 4.461 | 144.415.544 |
| 31/3/2026 | 56,02 | 57,61 | +2,95% | 56,01 | 58,40 | 57,41 | 57,57 | 57,61 | 2.182 | 151.084.809 |
| 30/3/2026 | 54,67 | 55,96 | +2,40% | 54,66 | 56,33 | 55,70 | 55,96 | 56,00 | 2.006 | 115.397.535 |
| 27/3/2026 | 55,80 | 54,65 | -1,89% | 54,20 | 56,19 | 55,15 | 54,33 | 54,65 | 1.517 | 88.177.143 |
| 26/3/2026 | 56,48 | 55,70 | -1,42% | 54,77 | 56,48 | 55,47 | 55,70 | 55,75 | 1.953 | 116.377.957 |
| 25/3/2026 | 54,69 | 56,50 | +3,76% | 54,45 | 58,50 | 56,66 | 56,50 | 56,95 | 2.123 | 153.702.828 |
| 24/3/2026 | 54,59 | 54,45 | -1,32% | 53,02 | 54,64 | 53,87 | 54,37 | 54,45 | 1.769 | 97.686.310 |
| 23/3/2026 | 53,67 | 55,18 | +2,87% | 53,66 | 55,95 | 55,29 | 55,18 | 55,21 | 1.992 | 126.408.964 |
| 20/3/2026 | 55,35 | 53,64 | -3,12% | 53,41 | 55,44 | 54,17 | 53,60 | 53,81 | 1.762 | 93.325.470 |
| 19/3/2026 | 53,98 | 55,37 | +1,95% | 53,07 | 55,60 | 54,52 | 55,30 | 55,37 | 1.415 | 100.285.652 |
| 18/3/2026 | 54,58 | 54,31 | -0,75% | 54,12 | 55,17 | 54,56 | 54,22 | 54,31 | 1.488 | 98.013.343 |
| 17/3/2026 | 53,11 | 54,72 | +2,66% | 53,10 | 55,31 | 54,38 | 54,60 | 54,72 | 1.970 | 103.253.862 |
| 16/3/2026 | 52,14 | 53,30 | +2,50% | 51,98 | 53,63 | 52,77 | 53,24 | 53,30 | 2.099 | 98.536.635 |
| 13/3/2026 | 52,19 | 52,00 | +0,19% | 51,68 | 53,33 | 52,36 | 51,86 | 52,00 | 1.471 | 81.428.585 |
| 12/3/2026 | 53,39 | 51,90 | -2,83% | 51,77 | 53,40 | 52,22 | 51,90 | 52,02 | 1.764 | 98.631.146 |
| 11/3/2026 | 53,59 | 53,41 | -0,80% | 52,99 | 54,50 | 53,64 | 53,38 | 53,41 | 1.468 | 90.158.124 |
| 10/3/2026 | 53,26 | 53,84 | +0,96% | 53,01 | 54,28 | 53,71 | 53,73 | 53,91 | 1.592 | 95.874.801 |
| 9/3/2026 | 52,17 | 53,33 | +1,83% | 51,59 | 53,40 | 52,22 | 53,15 | 53,33 | 2.144 | 124.832.120 |
| 6/3/2026 | 52,64 | 52,37 | -1,71% | 51,75 | 53,04 | 52,22 | 52,00 | 52,10 | 2.066 | 122.678.595 |
| 5/3/2026 | 54,48 | 53,28 | -2,77% | 52,71 | 54,65 | 53,47 | 53,20 | 53,37 | 1.924 | 112.672.971 |