CSMG3 COPASA ON
- R$ 20,99
-0,45
-2,099%- R$ 21,43
Máxima
- R$ 20,76
Mínima
- 1.799.900,00
Volume
- 02/05/25, 18:39:31
Último Negócio
- R$ 21,43
Abertura
- R$ 37,70
Volume Financeiro
- R$ 21,43
Tendência
- Alta
Curto Prazo
- Sem tendência
Longo Prazo
Indicadores
- 29,00%
Desvio Padrão (1a)
- 27,82%
IV (1a)
- 28,57%
EWMA (1a)
- 0,57
Beta (ß)
Destaques
Séries
- 16/05/2025 - 9 dias20/06/2025 - 33 dias18/07/2025 - 53 dias15/08/2025 - 73 dias19/09/2025 - 98 dias17/10/2025 - 118 dias21/11/2025 - 143 dias19/12/2025 - 163 dias16/01/2026 - 179 dias20/02/2026 - 204 dias20/03/2026 - 224 dias17/04/2026 - 243 dias15/05/2026 - 261 dias19/06/2026 - 285 dias17/07/2026 - 305 dias21/08/2026 - 330 dias18/09/2026 - 349 dias16/10/2026 - 368 dias19/11/2026 - 391 dias18/12/2026 - 412 dias15/01/2027 - 428 dias19/02/2027 - 453 dias
CALL
PUT
| Código | Último | Teórico | Delta | Liquidez | % | Mid | Bid | Ask | Strike | Ask | Bid | Mid | % | Liquidez | Delta | Teórico | Último | Código |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| CSMGF997 | 0 | R$ 11,19 | 1 | 0 | 0 | 0 | 0 | 9,97 | 0 | 0 | 0 | 0 | 0 | 0,01 | R$ 0,01 | CSMGR997 | ||
| CSMGF104 | 0 | R$ 10,70 | 1 | 0 | 0 | 0 | 0 | 10,47 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR104 | ||
| CSMGF109 | 0 | R$ 10,21 | 1 | 0 | 0 | 0 | 0 | 10,97 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | CSMGR109 | ||
| CSMGF114 | 0 | R$ 9,71 | 1 | 0 | 0 | 0 | 0 | 11,47 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | CSMGR114 | ||
| CSMGF119 | 0 | R$ 9,22 | 1 | 0 | 0 | 0 | 0 | 11,97 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | CSMGR119 | ||
| CSMGF124 | 0 | R$ 8,73 | 1 | 0 | 0 | 0 | 0 | 12,47 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | CSMGR124 | ||
| CSMGF129 | 0 | R$ 8,24 | 1 | 0 | 0 | 0 | 0 | 12,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR129 | ||
| CSMGF134 | 0 | R$ 7,75 | 1 | 0 | 0 | 0 | 0 | 13,47 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | CSMGR134 | ||
| CSMGF139 | 0 | R$ 7,26 | 1 | 0 | 0 | 0 | 0 | 13,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR139 | ||
| CSMGF144 | 0 | R$ 6,76 | 1 | 0 | 0 | 0 | 0 | 14,47 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR144 | ||
| CSMGF149 | 0 | R$ 6,27 | 1 | 0 | 0 | 0 | 0 | 14,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR149 | ||
| CSMGF154 | 0 | R$ 5,78 | 1 | 0 | 0 | 0 | 0 | 15,47 | 0 | 0 | 0 | 0 | -0.01 | 0,01 | R$ 0,01 | CSMGR154 | ||
| CSMGF159 | 0 | R$ 5,29 | 1 | 0 | 0 | 0 | 0 | 15,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR159 | ||
| CSMGF164 | 0 | R$ 4,80 | 1 | 0 | 0 | 0 | 0 | 16,47 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR164 | ||
| CSMGF169 | 0 | R$ 4,31 | 1 | 0 | 0 | 0 | 0 | 16,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR169 | ||
| CSMGF174 | 0 | R$ 3,81 | 1 | 0 | 0 | 0 | 0 | 17,47 | 0,10 | 0 | 0,05 | 0 | 0 | 0 | 0 | CSMGR174 | ||
| CSMGF177 | 0 | R$ 3,57 | 1 | 0 | 0 | 0 | 0 | 17,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR177 | ||
| CSMGF179 | R$ 2,50 | R$ 3,32 | 1 | 0 | 0 | 0 | 0 | 17,97 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR179 | ||
| CSMGF182 | 0 | R$ 3,08 | 1 | 0 | 0 | 0 | 0 | 18,22 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR182 | ||
| CSMGF184 | 0 | R$ 2,83 | 1 | 0 | 0 | 0 | 0 | 18,47 | 0 | 0 | 0 | 0 | -0.06 | 0,06 | R$ 0,06 | CSMGR184 | ||
| CSMGF187 | 0 | R$ 2,59 | 1 | 0 | 0 | 0 | 0 | 18,72 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR187 | ||
| CSMGF189 | 0 | R$ 2,34 | 1 | 0 | 0 | 0 | 0 | 18,97 | 0 | 0 | 0 | 0 | -0.1 | 0,10 | R$ 0,10 | CSMGR189 | ||
| CSMGF192 | R$ 1,50 | R$ 2,09 | 1 | 0 | 0 | 0 | 0 | 19,22 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CSMGR192 | ||
| CSMGF194 | R$ 1,95 | R$ 1,95 | 0.88 | 69,565 | 0,84 | 1,68 | 0 | 19,47 | 0 | 0 | 0 | 0 | -0.12 | 0,10 | R$ 0,10 | CSMGR194 | ||
| CSMGF197 | 0 | R$ 1,60 | 1 | 0 | 0 | 0 | 0 | 19,72 | 0 | 0 | 0 | 0 | -0.14 | 0,12 | R$ 0,12 | CSMGR197 | ||
| CSMGF199 | 0 | R$ 1,36 | 1 | 0 | 0 | 0 | 0 | 19,97 | 0 | 0,03 | 0,02 | 0 | -0.17 | 0,15 | R$ 0,15 | CSMGR199 | ||
| CSMGF202 | 0 | R$ 1,11 | 1 | 0 | 0 | 0 | 0 | 20,22 | 0 | 0,03 | 0,02 | 66,667 | -0.24 | 0,25 | R$ 0,25 | CSMGR202 | ||
| CSMGF204 | R$ 1,06 | R$ 1,06 | 0.76 | -13,115 | 0 | 0 | 0 | 20,47 | 0,60 | 0 | 0,30 | 19,231 | -0.29 | 0,31 | R$ 0,31 | CSMGR204 | ||
| CSMGF207 | R$ 0,92 | R$ 0,92 | 0.68 | 8,235 | 1,20 | 0,50 | 1,90 | 20,72 | 0 | 0,10 | 0,05 | 21,622 | -0.35 | 0,45 | R$ 0,45 | CSMGR207 | ||
| CSMGF209 | R$ 1,13 | R$ 1,13 | 0.59 | 0 | 0 | 0 | 0 | 20,97 | 0 | 0 | 0 | 0 | -0.4 | 0,57 | R$ 0,57 | CSMGR209 | ||
| CSMGF220 | R$ 0,75 | R$ 0,75 | 0.55 | -25,00 | 0,77 | 0,03 | 1,50 | 21,22 | 0 | 0,01 | 0,01 | 0 | -0.45 | 0,61 | R$ 0,61 | CSMGR220 | ||
| CSMGF214 | R$ 0,78 | R$ 0,78 | 0.5 | 0 | 0,18 | 0,36 | 0 | 21,47 | 1,40 | 0 | 0,70 | 0 | -1 | 0,118 | 0 | CSMGR214 | ||
| CSMGF217 | R$ 0,50 | R$ 0,50 | 0.43 | -30,556 | 0,66 | 0,10 | 1,21 | 21,72 | 0 | 0 | 0 | 0 | -0.55 | 0,99 | R$ 0,99 | CSMGR217 | ||
| CSMGF219 | R$ 0,67 | R$ 0,67 | 0.42 | 0 | 0 | 0 | 0 | 21,97 | 0 | 0 | 0 | 17,00 | -0.6 | 1,17 | R$ 1,17 | CSMGR219 | ||
| CSMGF222 | R$ 0,33 | R$ 0,33 | 0.32 | -38,889 | 0,05 | 0,10 | 0 | 22,22 | 0 | 0 | 0 | 0 | -1 | 0,855 | 0 | CSMGR222 | ||
| CSMGF227 | R$ 0,22 | R$ 0,22 | 0.23 | -15,385 | 0 | 0 | 0 | 22,72 | 0 | 0 | 0 | 0 | -1 | 1,347 | 0 | CSMGR227 | ||
| CSMGF236 | R$ 0,10 | R$ 0,10 | 0.13 | -47,368 | 0,41 | 0 | 0,82 | 23,22 | 0 | 0 | 0 | 0 | -0.6 | 3,00 | R$ 3,00 | CSMGR236 | ||
| CSMGF237 | R$ 0,15 | R$ 0,15 | 0.15 | 0 | 0,15 | 0 | 0,30 | 23,72 | 0 | 0 | 0 | 0 | -1 | 2,33 | 0 | CSMGR237 | ||
| CSMGF242 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,22 | 0 | 0 | 0 | 0 | -1 | 2,821 | 0 | CSMGR242 | ||
| CSMGF247 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 24,72 | 0 | 0 | 0 | 0 | -1 | 3,313 | 0 | CSMGR247 | ||
| CSMGF252 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 25,22 | 0 | 0 | 0 | 0 | -1 | 3,804 | 0 | CSMGR252 | ||
| CSMGF257 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 25,72 | 0 | 0 | 0 | 0 | -1 | 4,296 | 0 | CSMGR257 | ||
| CSMGF262 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 26,22 | 0 | 0 | 0 | 0 | -1 | 4,787 | 0 | CSMGR262 | ||
| CSMGF267 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 26,72 | 0 | 0 | 0 | 0 | -1 | 5,279 | 0 | CSMGR267 | ||
| CSMGF272 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27,22 | 0 | 0 | 0 | 0 | -1 | 5,771 | 0 | CSMGR272 | ||
| CSMGF277 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 27,72 | 0 | 0 | 0 | 0 | -1 | 6,262 | 0 | CSMGR277 | ||
| CSMGF282 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28,22 | 0 | 0 | 0 | 0 | -1 | 6,754 | 0 | CSMGR282 | ||
| CSMGF287 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 28,72 | 0 | 0 | 0 | 0 | -1 | 7,245 | 0 | CSMGR287 | ||
| CSMGF292 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,22 | 0 | 0 | 0 | 0 | -1 | 7,737 | 0 | CSMGR292 | ||
| CSMGF297 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 29,72 | 0 | 0 | 0 | 0 | -1 | 8,228 | 0 | CSMGR297 | ||
| CSMGF302 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,22 | 0 | 0 | 0 | 0 | -1 | 8,72 | 0 | CSMGR302 | ||
| CSMGF307 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 30,72 | 0 | 0 | 0 | 0 | -1 | 9,212 | 0 | CSMGR307 | ||
| CSMGF312 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,22 | 0 | 0 | 0 | 0 | -1 | 9,703 | 0 | CSMGR312 | ||
| CSMGF317 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 31,72 | 0 | 0 | 0 | 0 | -1 | 10,195 | 0 | CSMGR317 | ||
| CSMGF322 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,22 | 0 | 0 | 0 | 0 | -1 | 10,686 | 0 | CSMGR322 | ||
| CSMGF327 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 32,72 | 0 | 0 | 0 | 0 | -1 | 11,178 | 0 | CSMGR327 | ||
| CSMGF332 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,22 | 0 | 0 | 0 | 0 | -1 | 11,669 | 0 | CSMGR332 | ||
| CSMGF337 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 33,72 | 0 | 0 | 0 | 0 | -1 | 12,161 | 0 | CSMGR337 | ||
| CSMGF342 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 34,22 | 0 | 0 | 0 | 0 | -1 | 12,652 | 0 | CSMGR342 | ||
| CSMGF347 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 34,72 | 0 | 0 | 0 | 0 | -1 | 13,144 | 0 | CSMGR347 | ||
| CSMGF352 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 35,22 | 0 | 0 | 0 | 0 | -1 | 13,636 | 0 | CSMGR352 | ||
| CSMGF357 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 35,72 | 0 | 0 | 0 | 0 | -1 | 14,127 | 0 | CSMGR357 | ||
| CSMGF362 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,22 | 0 | 0 | 0 | 0 | -1 | 14,619 | 0 | CSMGR362 | ||
| CSMGF367 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 36,72 | 0 | 0 | 0 | 0 | -1 | 15,11 | 0 | CSMGR367 | ||
| CSMGF372 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,22 | 0 | 0 | 0 | 0 | -1 | 15,602 | 0 | CSMGR372 | ||
| CSMGF377 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 37,72 | 0 | 0 | 0 | 0 | -1 | 16,093 | 0 | CSMGR377 | ||
| CSMGF382 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,22 | 0 | 0 | 0 | 0 | -1 | 16,585 | 0 | CSMGR382 | ||
| CSMGF387 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38,72 | 0 | 0 | 0 | 0 | -1 | 17,076 | 0 | CSMGR387 | ||
| CSMGF392 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,22 | 0 | 0 | 0 | 0 | -1 | 17,568 | 0 | CSMGR392 | ||
| CSMGF397 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 39,72 | 0 | 0 | 0 | 0 | -1 | 18,06 | 0 | CSMGR397 | ||
| CSMGF402 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40,22 | 0 | 0 | 0 | 0 | -1 | 18,551 | 0 | CSMGR402 |