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
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	-0,47%	-0,19	39,92	40,48	39,92	40,48	322	3
16/05/2025	0,17%	0,07	40,11	40,45	39,48	40,45	23K	8
15/05/2025	3,12%	1,21	40,04	39,53	39,53	40,10	8K	9
14/05/2025	-0,87%	-0,34	38,83	38,51	38,50	38,95	13K	12
13/05/2025	-0,05%	-0,02	39,17	39,59	39,11	39,59	3K	8
12/05/2025	1,40%	0,54	39,19	40,00	39,19	40,00	14K	12
09/05/2025	-0,18%	-0,07	38,65	38,74	38,65	38,87	65K	3
08/05/2025	-1,90%	-0,75	38,72	39,24	38,72	39,37	142K	6
07/05/2025	0,59%	0,23	39,47	39,59	39,47	39,81	15K	8
06/05/2025	0,13%	0,05	39,24	39,40	39,24	39,40	28K	2
05/05/2025	-0,33%	-0,13	39,19	39,32	38,70	39,41	36K	10
02/05/2025	1,52%	0,59	39,32	38,64	38,64	39,32	175K	21
30/04/2025	1,47%	0,56	38,73	38,17	37,90	38,73	19K	24
29/04/2025	-0,31%	-0,12	38,17	37,99	37,99	38,40	23K	9
28/04/2025	-0,73%	-0,28	38,29	37,01	37,01	38,51	172K	10
25/04/2025	2,88%	1,08	38,57	37,84	37,84	38,57	60K	6
24/04/2025	-4,44%	-1,74	37,49	36,99	35,00	37,90	1M	50
23/04/2025	-0,05%	-0,02	39,23	39,25	39,23	39,71	490K	23
22/04/2025	-0,68%	-0,27	39,25	39,92	38,90	39,92	79K	7
17/04/2025	0,64%	0,25	39,52	39,72	39,52	39,84	14K	13
16/04/2025	-3,20%	-1,30	39,27	39,76	39,27	39,76	16K	4
15/04/2025	1,55%	0,62	40,57	40,44	40,44	40,93	42K	10
14/04/2025	1,50%	0,59	39,95	39,36	39,04	40,36	15K	5
11/04/2025	-0,08%	-0,03	39,36	39,31	39,31	39,80	171K	8
10/04/2025	-3,31%	-1,35	39,39	39,59	39,33	39,77	27K	14
09/04/2025	4,97%	1,93	40,74	39,00	39,00	41,00	79K	10
08/04/2025	-1,72%	-0,68	38,81	38,95	38,81	40,71	959K	211
07/04/2025	0,87%	0,34	39,49	37,25	37,25	39,81	335K	47
04/04/2025	-3,33%	-1,35	39,15	40,21	39,00	40,21	26K	11
03/04/2025	-2,46%	-1,02	40,50	40,20	40,20	40,50	164K	4
02/04/2025	-0,22%	-0,09	41,52	41,47	41,15	41,52	38K	30
01/04/2025	-1,40%	-0,59	41,61	42,20	41,61	42,20	18K	5
31/03/2025	0,14%	0,06	42,20	42,39	41,75	42,99	159K	22
28/03/2025	-1,73%	-0,74	42,14	43,10	42,14	43,10	21K	7
27/03/2025	0,35%	0,15	42,88	43,20	42,87	43,20	20K	26
26/03/2025	1,96%	0,82	42,73	42,89	42,73	42,92	276K	38
25/03/2025	-0,24%	-0,10	41,91	41,91	41,91	41,91	181K	1
24/03/2025	0,50%	0,21	42,01	42,12	41,96	42,32	281K	43
21/03/2025	1,46%	0,60	41,80	41,61	41,61	41,80	3M	3
20/03/2025	1,30%	0,53	41,20	41,68	41,20	41,68	5M	5
19/03/2025	-0,29%	-0,12	40,67	40,77	40,67	40,96	15K	28
18/03/2025	0,59%	0,24	40,79	40,54	40,40	40,79	20K	5
17/03/2025	-0,86%	-0,35	40,55	41,31	40,55	41,31	28K	3
14/03/2025	1,69%	0,68	40,90	40,50	40,16	40,90	110K	944
13/03/2025	-1,25%	-0,51	40,22	40,80	40,22	40,80	6M	34
12/03/2025	-2,26%	-0,94	40,73	40,78	40,71	40,90	40K	7
11/03/2025	-1,93%	-0,82	41,67	42,49	41,33	42,49	821K	27
10/03/2025	-1,89%	-0,82	42,49	43,31	42,49	43,31	256K	5.743
07/03/2025	3,91%	1,63	43,31	42,46	42,43	43,50	81K	51
06/03/2025	2,23%	0,91	41,68	41,31	41,31	41,79	6K	6
05/03/2025	-3,04%	-1,28	40,77	40,77	40,77	40,77	6K	1
28/02/2025	2,29%	0,94	42,05	41,38	41,38	42,15	746K	8
27/02/2025	1,13%	0,46	41,11	40,93	40,93	41,27	38K	80
26/02/2025	-1,79%	-0,74	40,65	41,13	40,65	41,13	45K	41
25/02/2025	-1,31%	-0,55	41,39	41,87	41,12	42,45	216K	277
24/02/2025	1,01%	0,42	41,94	41,94	41,94	41,94	14K	1
21/02/2025	0,46%	0,19	41,52	41,47	41,47	41,57	32K	3
20/02/2025	-0,77%	-0,32	41,33	41,59	41,33	41,71	57K	6
19/02/2025	1,07%	0,44	41,65	41,21	41,21	41,80	41K	31
18/02/2025	1,80%	0,73	41,21	40,36	40,17	41,21	83K	57
17/02/2025	0,67%	0,27	40,48	39,90	39,84	40,90	2M	47
14/02/2025	-1,13%	-0,46	40,21	40,80	40,15	40,80	561K	10
13/02/2025	0,77%	0,31	40,67	40,50	40,50	40,90	96K	9
12/02/2025	-0,54%	-0,22	40,36	40,99	40,35	40,99	73K	10
11/02/2025	-	-	40,58	38,98	38,98	40,73	796K	38

Date,Open,High,Low,Close,Volume
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
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

*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