Cotação atual, histórico e gráfico do papel: CMCS34

adicionar papel a sua lista

-

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle  |  linear  |  OHLC    MM1 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60   MM2 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 41 42 43 44 45 46 47 48 49 50 51 52 53 54 55 56 57 58 59 60

Date,Open,High,Low,Close,Volume
11-Aug-25,34.65,34.65,33.83,34.07,134111
08-Aug-25,34.43,34.53,34.43,34.53,1450
07-Aug-25,35.22,35.22,34.24,34.24,13820
06-Aug-25,35.67,35.67,35.22,35.22,5202
05-Aug-25,35.79,36.05,35.71,35.71,20836
04-Aug-25,38.08,38.08,35.80,35.80,18234
01-Aug-25,36.69,36.72,36.08,36.08,14584
31-Jul-25,38.18,38.36,37.19,37.19,11355
30-Jul-25,36.73,36.73,36.18,36.21,21631
29-Jul-25,37.66,37.66,36.33,36.33,41135
28-Jul-25,37.55,37.73,37.35,37.36,7265
25-Jul-25,38.21,38.21,36.92,37.68,40153
24-Jul-25,39.46,39.46,39.01,39.01,14122
23-Jul-25,39.60,39.62,39.36,39.36,18749
22-Jul-25,38.89,39.78,38.89,39.17,14760
21-Jul-25,38.78,39.04,38.78,38.88,5245
18-Jul-25,38.35,38.64,38.35,38.39,26496
17-Jul-25,38.56,38.80,38.35,38.35,8691
16-Jul-25,38.80,38.80,38.21,38.35,99145
15-Jul-25,39.25,39.25,38.76,38.76,19142
14-Jul-25,38.88,39.70,38.88,39.70,5623
11-Jul-25,39.20,39.20,38.77,38.77,9973
10-Jul-25,39.77,39.77,39.20,39.20,34923
09-Jul-25,38.64,38.88,38.64,38.88,82464
08-Jul-25,39.10,39.39,39.10,39.12,37804
07-Jul-25,39.42,39.47,38.71,38.71,121964
04-Jul-25,39.29,41.50,38.91,39.44,1165011
03-Jul-25,39.03,40.90,38.88,39.39,764619
02-Jul-25,39.40,39.40,38.63,38.70,138406
01-Jul-25,39.30,41.07,39.00,39.60,931404
27-Jun-25,39.08,39.08,38.59,38.59,29725
26-Jun-25,38.43,38.80,38.43,38.53,102491
25-Jun-25,38.70,38.76,38.61,38.61,144909
24-Jun-25,38.34,38.72,38.03,38.70,195614
23-Jun-25,37.81,38.18,37.68,38.00,16552
20-Jun-25,37.60,38.31,37.60,38.25,6216
18-Jun-25,37.85,37.85,37.65,37.65,10579
17-Jun-25,38.11,38.15,37.90,37.90,6836
16-Jun-25,38.62,38.64,38.34,38.34,4724
13-Jun-25,39.76,39.76,38.70,38.70,9722
12-Jun-25,39.21,39.26,38.94,38.94,8266
11-Jun-25,39.37,39.62,38.89,38.89,24460
10-Jun-25,38.56,39.68,38.40,39.49,34220
09-Jun-25,38.88,38.88,38.56,38.56,1390
06-Jun-25,38.45,38.68,38.45,38.49,5738
05-Jun-25,38.69,38.69,38.21,38.45,3260
04-Jun-25,39.08,39.27,38.83,38.83,9375
03-Jun-25,38.84,39.22,38.81,38.81,204521
02-Jun-25,38.93,38.96,38.93,38.93,3192
30-May-25,39.32,39.88,39.32,39.64,31480
29-May-25,38.94,38.94,38.83,38.83,10494
28-May-25,39.68,39.71,39.48,39.48,53228
27-May-25,39.76,39.76,39.33,39.33,76304
26-May-25,40.46,40.59,39.40,39.93,1233530
23-May-25,39.21,39.37,38.60,38.60,154631
22-May-25,39.50,39.50,39.21,39.21,6199
21-May-25,40.64,40.64,39.52,39.56,31763
20-May-25,40.20,40.48,40.20,40.23,11480
19-May-25,40.48,40.48,39.92,39.92,322
16-May-25,40.45,40.45,39.48,40.11,22982
15-May-25,39.53,40.10,39.53,40.04,7886
14-May-25,38.51,38.95,38.50,38.83,12982
13-May-25,39.59,39.59,39.11,39.17,3064
12-May-25,40.00,40.00,39.19,39.19,13944
09-May-25,38.74,38.87,38.65,38.65,64933
08-May-25,39.24,39.37,38.72,38.72,141747
07-May-25,39.59,39.81,39.47,39.47,15134
06-May-25,39.40,39.40,39.24,39.24,27793
05-May-25,39.32,39.41,38.70,39.19,36270
02-May-25,38.64,39.32,38.64,39.32,174836
30-Apr-25,38.17,38.73,37.90,38.73,18520
29-Apr-25,37.99,38.40,37.99,38.17,23442
28-Apr-25,37.01,38.51,37.01,38.29,172036
25-Apr-25,37.84,38.57,37.84,38.57,60124
24-Apr-25,36.99,37.90,35.00,37.49,1148095
23-Apr-25,39.25,39.71,39.23,39.23,490440
22-Apr-25,39.92,39.92,38.90,39.25,78846
17-Apr-25,39.72,39.84,39.52,39.52,14063
16-Apr-25,39.76,39.76,39.27,39.27,15826
15-Apr-25,40.44,40.93,40.44,40.57,41638
14-Apr-25,39.36,40.36,39.04,39.95,14977
11-Apr-25,39.31,39.80,39.31,39.36,171208
10-Apr-25,39.59,39.77,39.33,39.39,26904
09-Apr-25,39.00,41.00,39.00,40.74,78602
08-Apr-25,38.95,40.71,38.81,38.81,958776
07-Apr-25,37.25,39.81,37.25,39.49,334525
04-Apr-25,40.21,40.21,39.00,39.15,26414
03-Apr-25,40.20,40.50,40.20,40.50,163530
02-Apr-25,41.47,41.52,41.15,41.52,38366
01-Apr-25,42.20,42.20,41.61,41.61,18101
31-Mar-25,42.39,42.99,41.75,42.20,158737
28-Mar-25,43.10,43.10,42.14,42.14,21471
27-Mar-25,43.20,43.20,42.87,42.88,20007
26-Mar-25,42.89,42.92,42.73,42.73,275701
25-Mar-25,41.91,41.91,41.91,41.91,180632
24-Mar-25,42.12,42.32,41.96,42.01,281341
21-Mar-25,41.61,41.80,41.61,41.80,3049936
20-Mar-25,41.68,41.68,41.20,41.20,5078303
19-Mar-25,40.77,40.96,40.67,40.67,15426
18-Mar-25,40.54,40.79,40.40,40.79,20045
17-Mar-25,41.31,41.31,40.55,40.55,27811
14-Mar-25,40.50,40.90,40.16,40.90,109874
13-Mar-25,40.80,40.80,40.22,40.22,5637469
12-Mar-25,40.78,40.90,40.71,40.73,39795
11-Mar-25,42.49,42.49,41.33,41.67,820823
10-Mar-25,43.31,43.31,42.49,42.49,256401
07-Mar-25,42.46,43.50,42.43,43.31,80629
06-Mar-25,41.31,41.79,41.31,41.68,6419
05-Mar-25,40.77,40.77,40.77,40.77,6115
28-Feb-25,41.38,42.15,41.38,42.05,745753
27-Feb-25,40.93,41.27,40.93,41.11,38295
26-Feb-25,41.13,41.13,40.65,40.65,45382
25-Feb-25,41.87,42.45,41.12,41.39,216485
24-Feb-25,41.94,41.94,41.94,41.94,13840
21-Feb-25,41.47,41.57,41.47,41.52,31609
20-Feb-25,41.59,41.71,41.33,41.33,56992
19-Feb-25,41.21,41.80,41.21,41.65,41378
18-Feb-25,40.36,41.21,40.17,41.21,83232
17-Feb-25,39.90,40.90,39.84,40.48,2336647
14-Feb-25,40.80,40.80,40.15,40.21,560908
13-Feb-25,40.50,40.90,40.50,40.67,95578
12-Feb-25,40.99,40.99,40.35,40.36,73488
11-Feb-25,38.98,40.73,38.98,40.58,796407
10-Feb-25,40.00,40.11,39.75,39.78,13493
07-Feb-25,39.81,39.91,39.51,39.72,281242
06-Feb-25,39.40,39.65,39.00,39.40,18542
05-Feb-25,38.99,39.40,38.76,39.40,69189
04-Feb-25,38.70,38.70,37.77,38.44,60264
03-Feb-25,39.27,39.29,38.59,38.59,1157023
31-Jan-25,38.67,39.55,38.67,39.27,160809
30-Jan-25,43.18,43.18,38.31,38.66,371351
29-Jan-25,44.26,44.26,43.73,43.73,7343
28-Jan-25,44.65,44.65,43.99,43.99,15141
27-Jan-25,44.14,45.30,44.14,45.08,24928