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
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
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