Cotação atual, histórico e gráfico do papel: CMCS34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

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

candle | linear | OHLC MM1 MM2

Histórico de cotações CMCS34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
25/11/2025	-0,10%	-0,03	28,62	28,70	28,35	28,99	20K	9
24/11/2025	-2,88%	-0,85	28,65	29,80	28,57	29,80	220K	20
21/11/2025	2,90%	0,83	29,50	29,36	29,34	29,60	523K	14
19/11/2025	-1,65%	-0,48	28,67	29,15	28,67	29,15	416K	16
18/11/2025	0,48%	0,14	29,15	29,01	28,90	29,25	127K	16
17/11/2025	-0,10%	-0,03	29,01	29,30	29,01	29,30	454K	27
14/11/2025	-1,73%	-0,51	29,04	30,00	28,89	30,00	608K	14

13/11/2025	0,37%	0,11	29,55	29,58	29,55	29,84	5K	5
12/11/2025	2,12%	0,61	29,44	28,93	28,93	29,50	33K	27
11/11/2025	-0,07%	-0,02	28,83	28,79	28,53	29,07	92K	27
10/11/2025	-0,69%	-0,20	28,85	29,07	28,66	29,22	9K	15
07/11/2025	-0,21%	-0,06	29,05	29,40	28,90	29,40	5K	9
06/11/2025	-2,48%	-0,74	29,11	29,63	29,11	29,70	127K	11
05/11/2025	0,13%	0,04	29,85	29,59	29,38	30,04	14K	18
04/11/2025	3,26%	0,94	29,81	29,04	29,00	29,81	8K	11
03/11/2025	-3,35%	-1,00	28,87	29,24	28,65	29,85	38K	17
31/10/2025	1,39%	0,41	29,87	29,24	28,38	29,87	105K	26
30/10/2025	-3,98%	-1,22	29,46	30,45	27,69	30,45	520K	79
29/10/2025	-2,04%	-0,64	30,68	31,25	30,58	31,25	38K	50
28/10/2025	-0,60%	-0,19	31,32	32,72	31,32	32,72	230K	23
27/10/2025	-0,22%	-0,07	31,51	31,45	31,45	31,98	4K	6
24/10/2025	0,00%	0,00	31,58	31,77	31,57	31,86	13K	13
23/10/2025	-0,91%	-0,29	31,58	31,78	31,58	31,80	9K	15
22/10/2025	-0,90%	-0,29	31,87	31,92	31,82	32,21	34K	7
21/10/2025	0,94%	0,30	32,16	32,08	31,91	32,16	383K	6
20/10/2025	0,16%	0,05	31,86	31,69	31,51	31,86	10K	9
17/10/2025	-0,06%	-0,02	31,81	32,15	31,81	32,15	12K	6
16/10/2025	-1,67%	-0,54	31,83	32,34	31,83	32,34	73K	12
15/10/2025	-1,10%	-0,36	32,37	33,06	32,24	33,06	60K	9
14/10/2025	1,99%	0,64	32,73	32,36	32,36	32,85	9K	16
13/10/2025	-0,74%	-0,24	32,09	32,25	32,09	32,34	16K	10
10/10/2025	-0,06%	-0,02	32,33	32,93	32,33	32,93	9K	9
09/10/2025	-1,55%	-0,51	32,35	33,12	32,35	33,12	17K	9
08/10/2025	0,24%	0,08	32,86	33,11	32,61	33,11	6K	11
07/10/2025	-0,12%	-0,04	32,78	33,01	32,69	33,27	11K	7
06/10/2025	0,09%	0,03	32,82	32,66	32,35	32,91	8K	9
03/10/2025	1,11%	0,36	32,79	32,58	32,58	33,21	90K	36
02/10/2025	-1,88%	-0,62	32,43	32,84	32,43	32,84	74K	19
01/10/2025	-0,39%	-0,13	33,05	33,15	33,02	33,23	198K	9
30/09/2025	-0,98%	-0,33	33,18	33,20	32,84	33,75	14K	23
29/09/2025	-0,68%	-0,23	33,51	33,84	33,51	33,84	12K	12
26/09/2025	-0,32%	-0,11	33,74	34,20	33,74	34,20	1K	3
25/09/2025	0,83%	0,28	33,85	33,93	33,85	34,05	1K	3
24/09/2025	0,81%	0,27	33,57	33,62	33,51	33,78	12K	7
23/09/2025	-0,45%	-0,15	33,30	33,84	33,30	34,11	13K	5
22/09/2025	-0,18%	-0,06	33,45	33,85	33,45	33,85	44K	15
19/09/2025	0,15%	0,05	33,51	33,46	33,44	33,80	26K	24
18/09/2025	-2,68%	-0,92	33,46	34,73	33,21	34,73	90K	29
17/09/2025	0,29%	0,10	34,38	33,96	33,96	34,74	9K	11
16/09/2025	-0,81%	-0,28	34,28	34,82	33,99	34,82	25K	13
15/09/2025	-2,07%	-0,73	34,56	35,32	34,56	35,32	25K	15
12/09/2025	-1,92%	-0,69	35,29	35,57	35,00	35,67	26K	12
11/09/2025	-0,03%	-0,01	35,98	36,00	35,80	36,07	15K	14
10/09/2025	-1,75%	-0,64	35,99	37,50	35,67	37,50	28K	41
09/09/2025	-0,14%	-0,05	36,63	36,64	36,63	36,64	28K	3
08/09/2025	0,41%	0,15	36,68	36,05	34,99	36,84	23K	15
05/09/2025	-0,79%	-0,29	36,53	36,82	36,39	36,82	55K	9
04/09/2025	0,05%	0,02	36,82	36,82	36,82	36,82	131K	3
03/09/2025	-1,18%	-0,44	36,80	37,20	36,68	37,20	34K	8
02/09/2025	0,92%	0,34	37,24	37,25	36,96	37,31	26K	27
01/09/2025	1,51%	0,55	36,90	36,89	36,59	36,90	9K	5
29/08/2025	0,55%	0,20	36,35	36,68	36,35	36,84	58K	8
28/08/2025	-0,96%	-0,35	36,15	36,23	36,15	36,25	12K	5
27/08/2025	0,08%	0,03	36,50	36,77	36,48	36,77	10K	8
26/08/2025	-0,52%	-0,19	36,47	36,68	36,44	36,68	8K	7
25/08/2025	-0,68%	-0,25	36,66	36,88	36,60	36,88	191K	9
22/08/2025	0,82%	0,30	36,91	36,68	36,68	36,96	101K	61
21/08/2025	0,55%	0,20	36,61	36,72	36,41	36,72	71K	9
20/08/2025	-1,83%	-0,68	36,41	36,40	36,20	36,51	21K	8
19/08/2025	2,23%	0,81	37,09	36,69	36,69	37,21	21K	9
18/08/2025	1,11%	0,40	36,28	36,10	36,08	36,52	22K	41
15/08/2025	0,79%	0,28	35,88	35,45	35,45	35,96	91K	6
14/08/2025	0,48%	0,17	35,60	35,47	35,43	35,70	14K	8
13/08/2025	2,81%	0,97	35,43	35,20	35,15	35,67	18K	8
12/08/2025	1,14%	0,39	34,46	34,90	34,46	34,90	24K	36
11/08/2025	-1,33%	-0,46	34,07	34,65	33,83	34,65	134K	21
08/08/2025	0,85%	0,29	34,53	34,43	34,43	34,53	1K	2
07/08/2025	-2,78%	-0,98	34,24	35,22	34,24	35,22	14K	11
06/08/2025	-1,37%	-0,49	35,22	35,67	35,22	35,67	5K	12
05/08/2025	-0,25%	-0,09	35,71	35,79	35,71	36,05	21K	12
04/08/2025	-0,78%	-0,28	35,80	38,08	35,80	38,08	18K	34
01/08/2025	-2,98%	-1,11	36,08	36,69	36,08	36,72	15K	13
31/07/2025	2,71%	0,98	37,19	38,18	37,19	38,36	11K	12
30/07/2025	-0,33%	-0,12	36,21	36,73	36,18	36,73	22K	8
29/07/2025	-2,76%	-1,03	36,33	37,66	36,33	37,66	41K	25
28/07/2025	-0,85%	-0,32	37,36	37,55	37,35	37,73	7K	13
25/07/2025	-3,41%	-1,33	37,68	38,21	36,92	38,21	40K	24
24/07/2025	-0,89%	-0,35	39,01	39,46	39,01	39,46	14K	3
23/07/2025	0,49%	0,19	39,36	39,60	39,36	39,62	19K	15
22/07/2025	0,75%	0,29	39,17	38,89	38,89	39,78	15K	34
21/07/2025	1,28%	0,49	38,88	38,78	38,78	39,04	5K	7
18/07/2025	0,10%	0,04	38,39	38,35	38,35	38,64	26K	4
17/07/2025	0,00%	0,00	38,35	38,56	38,35	38,80	9K	11
16/07/2025	-1,06%	-0,41	38,35	38,80	38,21	38,80	99K	12
15/07/2025	-2,37%	-0,94	38,76	39,25	38,76	39,25	19K	28
14/07/2025	2,40%	0,93	39,70	38,88	38,88	39,70	6K	4
11/07/2025	-1,10%	-0,43	38,77	39,20	38,77	39,20	10K	7
10/07/2025	0,82%	0,32	39,20	39,77	39,20	39,77	35K	6
09/07/2025	-0,61%	-0,24	38,88	38,64	38,64	38,88	82K	5
08/07/2025	1,06%	0,41	39,12	39,10	39,10	39,39	38K	73
07/07/2025	-1,85%	-0,73	38,71	39,42	38,71	39,47	122K	14
04/07/2025	0,13%	0,05	39,44	39,29	38,91	41,50	1M	282
03/07/2025	1,78%	0,69	39,39	39,03	38,88	40,90	765K	500
02/07/2025	-2,27%	-0,90	38,70	39,40	38,63	39,40	138K	15
01/07/2025	2,62%	1,01	39,60	39,30	39,00	41,07	931K	134
27/06/2025	0,16%	0,06	38,59	39,08	38,59	39,08	30K	4
26/06/2025	-0,21%	-0,08	38,53	38,43	38,43	38,80	102K	8
25/06/2025	-0,23%	-0,09	38,61	38,70	38,61	38,76	145K	4
24/06/2025	1,84%	0,70	38,70	38,34	38,03	38,72	196K	10
23/06/2025	-0,65%	-0,25	38,00	37,81	37,68	38,18	17K	7
20/06/2025	1,59%	0,60	38,25	37,60	37,60	38,31	6K	6
18/06/2025	-0,66%	-0,25	37,65	37,85	37,65	37,85	11K	2
17/06/2025	-1,15%	-0,44	37,90	38,11	37,90	38,15	7K	17
16/06/2025	-0,93%	-0,36	38,34	38,62	38,34	38,64	5K	5
13/06/2025	-0,62%	-0,24	38,70	39,76	38,70	39,76	10K	4
12/06/2025	0,13%	0,05	38,94	39,21	38,94	39,26	8K	15
11/06/2025	-1,52%	-0,60	38,89	39,37	38,89	39,62	24K	10
10/06/2025	2,41%	0,93	39,49	38,56	38,40	39,68	34K	7
09/06/2025	0,18%	0,07	38,56	38,88	38,56	38,88	1K	3
06/06/2025	0,10%	0,04	38,49	38,45	38,45	38,68	6K	6
05/06/2025	-0,98%	-0,38	38,45	38,69	38,21	38,69	3K	7
04/06/2025	0,05%	0,02	38,83	39,08	38,83	39,27	9K	6
03/06/2025	-0,31%	-0,12	38,81	38,84	38,81	39,22	205K	15
02/06/2025	-1,79%	-0,71	38,93	38,93	38,93	38,96	3K	4
30/05/2025	2,09%	0,81	39,64	39,32	39,32	39,88	31K	5
29/05/2025	-1,65%	-0,65	38,83	38,94	38,83	38,94	10K	2
28/05/2025	0,38%	0,15	39,48	39,68	39,48	39,71	53K	5
27/05/2025	-1,50%	-0,60	39,33	39,76	39,33	39,76	76K	4
26/05/2025	3,45%	1,33	39,93	40,46	39,40	40,59	1M	216
23/05/2025	-1,56%	-0,61	38,60	39,21	38,60	39,37	155K	10
22/05/2025	-0,88%	-0,35	39,21	39,50	39,21	39,50	6K	5
21/05/2025	-1,67%	-0,67	39,56	40,64	39,52	40,64	32K	35
20/05/2025	0,78%	0,31	40,23	40,20	40,20	40,48	11K	38
19/05/2025	-	-	39,92	40,48	39,92	40,48	322	3

Date,Open,High,Low,Close,Volume
25-Nov-25,28.70,28.99,28.35,28.62,19659
24-Nov-25,29.80,29.80,28.57,28.65,219625
21-Nov-25,29.36,29.60,29.34,29.50,522851
19-Nov-25,29.15,29.15,28.67,28.67,416339
18-Nov-25,29.01,29.25,28.90,29.15,126810
17-Nov-25,29.30,29.30,29.01,29.01,453515
14-Nov-25,30.00,30.00,28.89,29.04,608390
13-Nov-25,29.58,29.84,29.55,29.55,4514
12-Nov-25,28.93,29.50,28.93,29.44,32526
11-Nov-25,28.79,29.07,28.53,28.83,92180
10-Nov-25,29.07,29.22,28.66,28.85,8947
07-Nov-25,29.40,29.40,28.90,29.05,5379
06-Nov-25,29.63,29.70,29.11,29.11,127422
05-Nov-25,29.59,30.04,29.38,29.85,14334
04-Nov-25,29.04,29.81,29.00,29.81,7770
03-Nov-25,29.24,29.85,28.65,28.87,37868
31-Oct-25,29.24,29.87,28.38,29.87,105479
30-Oct-25,30.45,30.45,27.69,29.46,519800
29-Oct-25,31.25,31.25,30.58,30.68,37507
28-Oct-25,32.72,32.72,31.32,31.32,229821
27-Oct-25,31.45,31.98,31.45,31.51,3974
24-Oct-25,31.77,31.86,31.57,31.58,12624
23-Oct-25,31.78,31.80,31.58,31.58,8832
22-Oct-25,31.92,32.21,31.82,31.87,33534
21-Oct-25,32.08,32.16,31.91,32.16,382846
20-Oct-25,31.69,31.86,31.51,31.86,10052
17-Oct-25,32.15,32.15,31.81,31.81,12193
16-Oct-25,32.34,32.34,31.83,31.83,73047
15-Oct-25,33.06,33.06,32.24,32.37,59845
14-Oct-25,32.36,32.85,32.36,32.73,8910
13-Oct-25,32.25,32.34,32.09,32.09,16012
10-Oct-25,32.93,32.93,32.33,32.33,8565
09-Oct-25,33.12,33.12,32.35,32.35,16571
08-Oct-25,33.11,33.11,32.61,32.86,6304
07-Oct-25,33.01,33.27,32.69,32.78,10637
06-Oct-25,32.66,32.91,32.35,32.82,8491
03-Oct-25,32.58,33.21,32.58,32.79,90152
02-Oct-25,32.84,32.84,32.43,32.43,74044
01-Oct-25,33.15,33.23,33.02,33.05,198377
30-Sep-25,33.20,33.75,32.84,33.18,13882
29-Sep-25,33.84,33.84,33.51,33.51,12330
26-Sep-25,34.20,34.20,33.74,33.74,1451
25-Sep-25,33.93,34.05,33.85,33.85,1117
24-Sep-25,33.62,33.78,33.51,33.57,12166
23-Sep-25,33.84,34.11,33.30,33.30,12998
22-Sep-25,33.85,33.85,33.45,33.45,43804
19-Sep-25,33.46,33.80,33.44,33.51,25820
18-Sep-25,34.73,34.73,33.21,33.46,90208
17-Sep-25,33.96,34.74,33.96,34.38,9148
16-Sep-25,34.82,34.82,33.99,34.28,24525
15-Sep-25,35.32,35.32,34.56,34.56,25480
12-Sep-25,35.57,35.67,35.00,35.29,26130
11-Sep-25,36.00,36.07,35.80,35.98,14881
10-Sep-25,37.50,37.50,35.67,35.99,28006
09-Sep-25,36.64,36.64,36.63,36.63,27797
08-Sep-25,36.05,36.84,34.99,36.68,22646
05-Sep-25,36.82,36.82,36.39,36.53,54843
04-Sep-25,36.82,36.82,36.82,36.82,131447
03-Sep-25,37.20,37.20,36.68,36.80,33671
02-Sep-25,37.25,37.31,36.96,37.24,26061
01-Sep-25,36.89,36.90,36.59,36.90,9061
29-Aug-25,36.68,36.84,36.35,36.35,58303
28-Aug-25,36.23,36.25,36.15,36.15,12007
27-Aug-25,36.77,36.77,36.48,36.50,10103
26-Aug-25,36.68,36.68,36.44,36.47,7993
25-Aug-25,36.88,36.88,36.60,36.66,191311
22-Aug-25,36.68,36.96,36.68,36.91,101143
21-Aug-25,36.72,36.72,36.41,36.61,70524
20-Aug-25,36.40,36.51,36.20,36.41,21484
19-Aug-25,36.69,37.21,36.69,37.09,21354
18-Aug-25,36.10,36.52,36.08,36.28,21713
15-Aug-25,35.45,35.96,35.45,35.88,91119
14-Aug-25,35.47,35.70,35.43,35.60,13542
13-Aug-25,35.20,35.67,35.15,35.43,17937
12-Aug-25,34.90,34.90,34.46,34.46,24331
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

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMCS34