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
26/07/2024	3,59%	1,56	45,02	43,46	43,46	45,30	446K	39
25/07/2024	0,35%	0,15	43,46	44,40	43,46	44,49	413K	32
24/07/2024	-0,07%	-0,03	43,31	42,50	42,00	43,31	598K	28
23/07/2024	-0,87%	-0,38	43,34	44,00	41,15	44,75	398K	131
22/07/2024	-2,71%	-1,22	43,72	43,28	43,18	43,98	283K	15
19/07/2024	-0,31%	-0,14	44,94	44,88	44,74	44,94	94K	5
18/07/2024	1,12%	0,50	45,08	44,12	44,12	45,63	150K	37
17/07/2024	3,67%	1,58	44,58	43,10	43,10	44,60	623K	32
16/07/2024	1,30%	0,55	43,00	42,45	42,45	43,01	189K	14
15/07/2024	1,87%	0,78	42,45	42,00	41,80	42,95	465K	35
12/07/2024	1,66%	0,68	41,67	41,60	41,40	41,73	128K	35
11/07/2024	1,09%	0,44	40,99	39,73	39,73	41,36	290K	19
10/07/2024	-0,02%	-0,01	40,55	40,56	40,22	40,56	160K	21
09/07/2024	-0,49%	-0,20	40,56	40,52	40,44	40,92	32K	31
08/07/2024	-1,69%	-0,70	40,76	41,65	40,73	41,65	260K	26
05/07/2024	-1,05%	-0,44	41,46	41,90	41,31	41,90	576K	52
04/07/2024	-7,87%	-3,58	41,90	43,60	41,50	43,60	65K	41
03/07/2024	5,28%	2,28	45,48	43,72	43,21	45,48	85K	18
02/07/2024	-0,25%	-0,11	43,20	43,20	43,20	43,20	22K	1
01/07/2024	-0,71%	-0,31	43,31	43,40	41,35	43,48	548K	23
28/06/2024	3,34%	1,41	43,62	42,21	42,21	43,62	53K	61
27/06/2024	0,02%	0,01	42,21	42,29	41,96	42,29	3K	7
26/06/2024	0,81%	0,34	42,20	42,01	41,43	42,20	124K	16
25/06/2024	0,48%	0,20	41,86	41,30	41,30	41,86	132K	7
24/06/2024	-0,95%	-0,40	41,66	41,56	39,84	41,75	198K	19
21/06/2024	1,94%	0,80	42,06	41,55	41,48	42,06	363K	25
20/06/2024	2,53%	1,02	41,26	40,33	39,91	41,33	321K	23
19/06/2024	0,10%	0,04	40,24	39,94	39,93	40,49	7K	6
18/06/2024	-1,08%	-0,44	40,20	40,68	40,02	40,68	240K	21
17/06/2024	1,42%	0,57	40,64	40,20	40,01	40,64	153K	45
14/06/2024	-1,01%	-0,41	40,07	40,00	39,89	40,41	834K	17
13/06/2024	-1,00%	-0,41	40,48	40,50	40,37	40,61	62K	22
12/06/2024	-0,39%	-0,16	40,89	41,39	40,47	41,39	583K	24
11/06/2024	-1,32%	-0,55	41,05	40,76	40,76	41,20	204K	9
10/06/2024	-0,10%	-0,04	41,60	41,68	41,54	41,94	43K	4
07/06/2024	1,39%	0,57	41,64	41,28	41,16	41,64	113K	27
06/06/2024	-1,18%	-0,49	41,07	41,78	41,07	41,94	87K	9
05/06/2024	-0,57%	-0,24	41,56	41,70	41,42	41,70	304K	30
04/06/2024	0,63%	0,26	41,80	41,59	41,43	41,92	159K	20
03/06/2024	-0,95%	-0,40	41,54	41,10	41,04	41,66	154K	18
31/05/2024	6,02%	2,38	41,94	39,65	39,65	41,94	839K	45
29/05/2024	-0,15%	-0,06	39,56	39,70	39,44	39,84	174K	19
28/05/2024	-1,12%	-0,45	39,62	40,16	39,31	40,16	140K	33
27/05/2024	0,43%	0,17	40,07	39,90	39,73	40,07	2K	7
24/05/2024	-0,10%	-0,04	39,90	40,12	39,79	40,12	6K	5
23/05/2024	-0,45%	-0,18	39,94	39,97	39,66	40,08	11K	10
22/05/2024	-1,96%	-0,80	40,12	40,04	39,89	40,27	94K	12
21/05/2024	2,92%	1,16	40,92	39,05	39,05	40,92	11K	18
20/05/2024	-1,12%	-0,45	39,76	40,48	39,76	40,48	240K	42
17/05/2024	-0,37%	-0,15	40,21	40,60	40,02	40,60	48K	7
16/05/2024	0,05%	0,02	40,36	40,31	40,31	40,44	30K	4
15/05/2024	-1,85%	-0,76	40,34	41,11	40,13	41,11	330K	21
14/05/2024	0,69%	0,28	41,10	40,00	40,00	41,10	40K	25
13/05/2024	-0,29%	-0,12	40,82	40,12	40,12	40,92	121K	20
10/05/2024	3,54%	1,40	40,94	40,16	40,07	40,94	252K	24
09/05/2024	-0,70%	-0,28	39,54	41,00	39,49	41,00	283K	26
08/05/2024	2,18%	0,85	39,82	39,40	39,40	40,48	270K	16
07/05/2024	-0,36%	-0,14	38,97	39,19	38,93	39,20	82K	22
06/05/2024	-0,13%	-0,05	39,11	39,64	38,97	39,64	170K	55
03/05/2024	0,00%	0,00	39,16	38,99	38,99	39,23	287K	13
02/05/2024	-1,24%	-0,49	39,16	39,68	38,80	39,71	694K	29
30/04/2024	-0,45%	-0,18	39,65	39,23	39,23	39,77	144K	38
29/04/2024	0,73%	0,29	39,83	39,40	39,34	39,90	311K	397
26/04/2024	0,79%	0,31	39,54	38,67	37,52	39,59	164K	29
25/04/2024	-5,31%	-2,20	39,23	39,70	38,51	39,81	707K	52
24/04/2024	0,07%	0,03	41,43	40,76	40,76	41,53	203K	19
23/04/2024	-1,08%	-0,45	41,40	41,95	41,40	42,04	282K	18
22/04/2024	0,46%	0,19	41,85	41,64	41,64	41,93	47K	11
19/04/2024	0,41%	0,17	41,66	41,45	41,44	41,75	415K	20
18/04/2024	1,24%	0,51	41,49	41,45	41,45	41,64	271K	8
17/04/2024	-0,49%	-0,20	40,98	41,16	40,75	41,16	16K	9
16/04/2024	0,61%	0,25	41,18	40,96	40,96	41,41	47K	10
15/04/2024	1,44%	0,58	40,93	41,08	40,57	41,32	104K	27
12/04/2024	-1,13%	-0,46	40,35	40,81	40,35	40,90	99K	11
11/04/2024	1,11%	0,45	40,81	40,55	40,28	40,92	60K	16
10/04/2024	0,52%	0,21	40,36	40,35	40,05	40,52	11K	13
09/04/2024	-1,95%	-0,80	40,15	41,04	40,09	41,04	224K	34
08/04/2024	-1,70%	-0,71	40,95	41,24	40,88	41,24	157K	13
05/04/2024	0,22%	0,09	41,66	41,35	41,08	41,69	121K	28
04/04/2024	-0,65%	-0,27	41,57	41,84	41,37	41,84	4M	15
03/04/2024	-0,66%	-0,28	41,84	42,61	41,84	42,61	606K	19
02/04/2024	-1,63%	-0,70	42,12	46,49	42,07	46,49	133K	33
01/04/2024	-1,52%	-0,66	42,82	44,20	42,33	44,20	1M	43
28/03/2024	1,68%	0,72	43,48	43,10	43,10	43,48	2M	75
27/03/2024	0,94%	0,40	42,76	42,67	42,53	42,77	2M	50
26/03/2024	-0,35%	-0,15	42,36	42,72	42,15	42,72	3M	82
25/03/2024	-1,05%	-0,45	42,51	42,96	42,14	42,96	2M	97
22/03/2024	0,80%	0,34	42,96	42,95	42,52	42,96	2M	26
21/03/2024	-0,42%	-0,18	42,62	42,97	42,36	42,97	2M	81
20/03/2024	-0,88%	-0,38	42,80	42,84	42,68	42,93	2M	38
19/03/2024	0,35%	0,15	43,18	43,33	42,84	43,33	3M	66
18/03/2024	0,42%	0,18	43,03	43,44	43,03	43,44	3M	37
15/03/2024	1,09%	0,46	42,85	42,92	42,72	42,92	3M	61
14/03/2024	-2,10%	-0,91	42,39	42,05	42,02	42,45	2M	76
13/03/2024	0,67%	0,29	43,30	43,17	43,05	43,30	417K	18
12/03/2024	-0,60%	-0,26	43,01	43,24	42,64	43,42	343K	20
11/03/2024	2,00%	0,85	43,27	42,04	42,04	43,52	510K	13
08/03/2024	2,66%	1,10	42,42	41,32	41,32	42,42	314K	15
07/03/2024	-0,60%	-0,25	41,32	41,57	40,97	41,57	149K	16
06/03/2024	-0,07%	-0,03	41,57	41,60	41,32	41,67	124K	6
05/03/2024	0,46%	0,19	41,60	41,41	41,33	42,08	246K	14
04/03/2024	-2,82%	-1,20	41,41	42,70	39,71	42,70	295K	21
01/03/2024	0,66%	0,28	42,61	42,33	42,24	43,08	8M	500
29/02/2024	1,20%	0,50	42,33	41,85	41,85	42,61	133K	12
28/02/2024	0,17%	0,07	41,83	41,75	41,75	42,16	819K	82
27/02/2024	-1,67%	-0,71	41,76	42,40	41,44	42,40	614K	32
26/02/2024	1,38%	0,58	42,47	41,89	41,66	42,47	6K	14
23/02/2024	1,01%	0,42	41,89	41,56	41,56	41,99	70K	13
22/02/2024	0,56%	0,23	41,47	41,24	40,87	41,57	239K	143
21/02/2024	0,54%	0,22	41,24	41,44	41,12	41,45	5K	8
20/02/2024	-0,65%	-0,27	41,02	41,38	40,33	41,38	325K	15
19/02/2024	0,68%	0,28	41,29	42,72	40,80	42,72	1M	9
16/02/2024	-1,16%	-0,48	41,01	41,64	40,94	41,64	277K	19
15/02/2024	-0,55%	-0,23	41,49	40,88	40,88	41,85	68K	18
14/02/2024	0,43%	0,18	41,72	41,76	41,54	41,84	4K	10
09/02/2024	0,70%	0,29	41,54	41,40	41,13	41,95	643K	25
08/02/2024	-3,35%	-1,43	41,25	42,80	41,10	42,80	929K	11
07/02/2024	-2,71%	-1,19	42,68	43,90	42,68	44,29	562K	30
06/02/2024	-1,83%	-0,82	43,87	44,80	43,87	44,80	283K	12
05/02/2024	-0,25%	-0,11	44,69	45,04	44,69	45,20	224K	26
02/02/2024	-2,29%	-1,05	44,80	45,00	44,30	46,90	900K	25
01/02/2024	-0,86%	-0,40	45,85	46,51	45,85	46,51	24K	8
31/01/2024	0,24%	0,11	46,25	46,29	45,95	46,50	174K	34
30/01/2024	1,30%	0,59	46,14	46,00	45,70	46,40	258K	29
29/01/2024	0,42%	0,19	45,55	45,50	45,39	45,84	14K	25
26/01/2024	2,30%	1,02	45,36	44,80	44,75	45,36	12K	14
25/01/2024	2,92%	1,26	44,34	43,40	43,07	45,28	933K	27
24/01/2024	-0,69%	-0,30	43,08	43,56	42,92	43,70	161K	17
23/01/2024	0,02%	0,01	43,38	43,37	43,28	43,84	46K	17
22/01/2024	2,02%	0,86	43,37	43,18	42,95	43,74	238K	31
19/01/2024	1,58%	0,66	42,51	41,16	41,12	42,60	63K	21
18/01/2024	0,36%	0,15	41,85	41,70	41,56	41,99	4K	15
17/01/2024	-1,58%	-0,67	41,70	42,37	40,40	42,50	250K	16
16/01/2024	-	-	42,37	42,12	41,95	42,44	161K	31

Date,Open,High,Low,Close,Volume
26-Jul-24,43.46,45.30,43.46,45.02,446330
25-Jul-24,44.40,44.49,43.46,43.46,412868
24-Jul-24,42.50,43.31,42.00,43.31,597532
23-Jul-24,44.00,44.75,41.15,43.34,397984
22-Jul-24,43.28,43.98,43.18,43.72,282846
19-Jul-24,44.88,44.94,44.74,44.94,94218
18-Jul-24,44.12,45.63,44.12,45.08,149835
17-Jul-24,43.10,44.60,43.10,44.58,623394
16-Jul-24,42.45,43.01,42.45,43.00,188833
15-Jul-24,42.00,42.95,41.80,42.45,465402
12-Jul-24,41.60,41.73,41.40,41.67,128280
11-Jul-24,39.73,41.36,39.73,40.99,290334
10-Jul-24,40.56,40.56,40.22,40.55,159692
09-Jul-24,40.52,40.92,40.44,40.56,32110
08-Jul-24,41.65,41.65,40.73,40.76,260099
05-Jul-24,41.90,41.90,41.31,41.46,575897
04-Jul-24,43.60,43.60,41.50,41.90,64559
03-Jul-24,43.72,45.48,43.21,45.48,85091
02-Jul-24,43.20,43.20,43.20,43.20,22032
01-Jul-24,43.40,43.48,41.35,43.31,547816
28-Jun-24,42.21,43.62,42.21,43.62,52861
27-Jun-24,42.29,42.29,41.96,42.21,2911
26-Jun-24,42.01,42.20,41.43,42.20,124232
25-Jun-24,41.30,41.86,41.30,41.86,131918
24-Jun-24,41.56,41.75,39.84,41.66,197700
21-Jun-24,41.55,42.06,41.48,42.06,363352
20-Jun-24,40.33,41.33,39.91,41.26,320679
19-Jun-24,39.94,40.49,39.93,40.24,6793
18-Jun-24,40.68,40.68,40.02,40.20,240082
17-Jun-24,40.20,40.64,40.01,40.64,153281
14-Jun-24,40.00,40.41,39.89,40.07,833797
13-Jun-24,40.50,40.61,40.37,40.48,61643
12-Jun-24,41.39,41.39,40.47,40.89,582556
11-Jun-24,40.76,41.20,40.76,41.05,204413
10-Jun-24,41.68,41.94,41.54,41.60,43050
07-Jun-24,41.28,41.64,41.16,41.64,112839
06-Jun-24,41.78,41.94,41.07,41.07,86972
05-Jun-24,41.70,41.70,41.42,41.56,304418
04-Jun-24,41.59,41.92,41.43,41.80,159316
03-Jun-24,41.10,41.66,41.04,41.54,153606
31-May-24,39.65,41.94,39.65,41.94,839020
29-May-24,39.70,39.84,39.44,39.56,173857
28-May-24,40.16,40.16,39.31,39.62,139554
27-May-24,39.90,40.07,39.73,40.07,1678
24-May-24,40.12,40.12,39.79,39.90,6184
23-May-24,39.97,40.08,39.66,39.94,11416
22-May-24,40.04,40.27,39.89,40.12,93581
21-May-24,39.05,40.92,39.05,40.92,11161
20-May-24,40.48,40.48,39.76,39.76,239602
17-May-24,40.60,40.60,40.02,40.21,48483
16-May-24,40.31,40.44,40.31,40.36,30393
15-May-24,41.11,41.11,40.13,40.34,330245
14-May-24,40.00,41.10,40.00,41.10,39974
13-May-24,40.12,40.92,40.12,40.82,120526
10-May-24,40.16,40.94,40.07,40.94,251722
09-May-24,41.00,41.00,39.49,39.54,282742
08-May-24,39.40,40.48,39.40,39.82,269872
07-May-24,39.19,39.20,38.93,38.97,81773
06-May-24,39.64,39.64,38.97,39.11,169561
03-May-24,38.99,39.23,38.99,39.16,287397
02-May-24,39.68,39.71,38.80,39.16,693731
30-Apr-24,39.23,39.77,39.23,39.65,143924
29-Apr-24,39.40,39.90,39.34,39.83,311169
26-Apr-24,38.67,39.59,37.52,39.54,163692
25-Apr-24,39.70,39.81,38.51,39.23,707349
24-Apr-24,40.76,41.53,40.76,41.43,203425
23-Apr-24,41.95,42.04,41.40,41.40,281535
22-Apr-24,41.64,41.93,41.64,41.85,47229
19-Apr-24,41.45,41.75,41.44,41.66,414694
18-Apr-24,41.45,41.64,41.45,41.49,270969
17-Apr-24,41.16,41.16,40.75,40.98,15749
16-Apr-24,40.96,41.41,40.96,41.18,47151
15-Apr-24,41.08,41.32,40.57,40.93,104026
12-Apr-24,40.81,40.90,40.35,40.35,98891
11-Apr-24,40.55,40.92,40.28,40.81,59827
10-Apr-24,40.35,40.52,40.05,40.36,10957
09-Apr-24,41.04,41.04,40.09,40.15,223579
08-Apr-24,41.24,41.24,40.88,40.95,156518
05-Apr-24,41.35,41.69,41.08,41.66,120986
04-Apr-24,41.84,41.84,41.37,41.57,3681194
03-Apr-24,42.61,42.61,41.84,41.84,606306
02-Apr-24,46.49,46.49,42.07,42.12,132702
01-Apr-24,44.20,44.20,42.33,42.82,1155899
28-Mar-24,43.10,43.48,43.10,43.48,2221983
27-Mar-24,42.67,42.77,42.53,42.76,2402804
26-Mar-24,42.72,42.72,42.15,42.36,2570008
25-Mar-24,42.96,42.96,42.14,42.51,2138486
22-Mar-24,42.95,42.96,42.52,42.96,2236304
21-Mar-24,42.97,42.97,42.36,42.62,2286671
20-Mar-24,42.84,42.93,42.68,42.80,2265860
19-Mar-24,43.33,43.33,42.84,43.18,2548073
18-Mar-24,43.44,43.44,43.03,43.03,2916487
15-Mar-24,42.92,42.92,42.72,42.85,3160070
14-Mar-24,42.05,42.45,42.02,42.39,2337133
13-Mar-24,43.17,43.30,43.05,43.30,417207
12-Mar-24,43.24,43.42,42.64,43.01,342728
11-Mar-24,42.04,43.52,42.04,43.27,509542
08-Mar-24,41.32,42.42,41.32,42.42,314030
07-Mar-24,41.57,41.57,40.97,41.32,149300
06-Mar-24,41.60,41.67,41.32,41.57,123836
05-Mar-24,41.41,42.08,41.33,41.60,246149
04-Mar-24,42.70,42.70,39.71,41.41,294698
01-Mar-24,42.33,43.08,42.24,42.61,7582891
29-Feb-24,41.85,42.61,41.85,42.33,133324
28-Feb-24,41.75,42.16,41.75,41.83,818777
27-Feb-24,42.40,42.40,41.44,41.76,614235
26-Feb-24,41.89,42.47,41.66,42.47,6497
23-Feb-24,41.56,41.99,41.56,41.89,69751
22-Feb-24,41.24,41.57,40.87,41.47,239232
21-Feb-24,41.44,41.45,41.12,41.24,5321
20-Feb-24,41.38,41.38,40.33,41.02,325412
19-Feb-24,42.72,42.72,40.80,41.29,1008163
16-Feb-24,41.64,41.64,40.94,41.01,276933
15-Feb-24,40.88,41.85,40.88,41.49,68174
14-Feb-24,41.76,41.84,41.54,41.72,3674
09-Feb-24,41.40,41.95,41.13,41.54,642571
08-Feb-24,42.80,42.80,41.10,41.25,929383
07-Feb-24,43.90,44.29,42.68,42.68,562390
06-Feb-24,44.80,44.80,43.87,43.87,283010
05-Feb-24,45.04,45.20,44.69,44.69,223802
02-Feb-24,45.00,46.90,44.30,44.80,899609
01-Feb-24,46.51,46.51,45.85,45.85,23780
31-Jan-24,46.29,46.50,45.95,46.25,174085
30-Jan-24,46.00,46.40,45.70,46.14,257934
29-Jan-24,45.50,45.84,45.39,45.55,14231
26-Jan-24,44.80,45.36,44.75,45.36,12045
25-Jan-24,43.40,45.28,43.07,44.34,933303
24-Jan-24,43.56,43.70,42.92,43.08,160600
23-Jan-24,43.37,43.84,43.28,43.38,45855
22-Jan-24,43.18,43.74,42.95,43.37,237847
19-Jan-24,41.16,42.60,41.12,42.51,63424
18-Jan-24,41.70,41.99,41.56,41.85,4474
17-Jan-24,42.37,42.50,40.40,41.70,250380
16-Jan-24,42.12,42.44,41.95,42.37,161097

*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