Cotação atual, histórico e gráfico do papel: CMCS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 25/06/2019 | -1,61% | -2,69 | 164,37 | 165,13 | 164,37 | 165,13 | 215K | 2 |
| 24/06/2019 | 0,52% | 0,86 | 167,06 | 167,04 | 167,04 | 167,06 | 200K | 2 |
| 21/06/2019 | -0,20% | -0,34 | 166,20 | 167,52 | 166,20 | 167,52 | 151K | 2 |
| 19/06/2019 | 1,14% | 1,88 | 166,54 | 166,54 | 166,54 | 166,54 | 33K | 1 |
| 18/06/2019 | -0,87% | -1,45 | 164,66 | 164,66 | 164,66 | 164,66 | 1M | 1 |
| 17/06/2019 | 0,33% | 0,55 | 166,11 | 166,41 | 166,11 | 166,41 | 316K | 4 |
| 14/06/2019 | 3,75% | 5,99 | 165,56 | 165,02 | 165,02 | 165,56 | 545K | 2 |
| 13/06/2019 | -0,35% | -0,56 | 159,57 | 159,57 | 159,57 | 159,57 | 16K | 1 |
| 12/06/2019 | 1,13% | 1,79 | 160,13 | 160,13 | 160,13 | 160,13 | 48K | 1 |
| 11/06/2019 | -1,24% | -1,99 | 158,34 | 158,34 | 158,34 | 158,34 | 16K | 1 |
| 10/06/2019 | -0,21% | -0,33 | 160,33 | 160,21 | 160,21 | 160,33 | 449K | 8 |
| 07/06/2019 | 0,90% | 1,44 | 160,66 | 160,96 | 160,66 | 160,96 | 8M | 3 |
| 06/06/2019 | -0,79% | -1,26 | 159,22 | 159,64 | 159,22 | 159,64 | 303K | 2 |
| 05/06/2019 | 0,27% | 0,43 | 160,48 | 160,92 | 160,48 | 160,92 | 499K | 2 |
| 04/06/2019 | 0,74% | 1,18 | 160,05 | 160,05 | 160,05 | 160,05 | 224K | 1 |
| 03/06/2019 | -1,79% | -2,90 | 158,87 | 159,41 | 158,87 | 160,00 | 383K | 3 |
| 31/05/2019 | -2,58% | -4,29 | 161,77 | 161,64 | 161,64 | 161,77 | 291K | 2 |
| 30/05/2019 | -0,38% | -0,64 | 166,06 | 165,00 | 165,00 | 166,06 | 330K | 3 |
| 29/05/2019 | -2,71% | -4,64 | 166,70 | 166,70 | 166,70 | 166,70 | 283K | 2 |
| 28/05/2019 | -0,78% | -1,34 | 171,34 | 173,61 | 171,34 | 173,61 | 259K | 3 |
| 27/05/2019 | 1,02% | 1,74 | 172,68 | 172,68 | 172,68 | 172,68 | 35K | 1 |
| 24/05/2019 | -1,55% | -2,69 | 170,94 | 170,94 | 170,94 | 170,94 | 17K | 1 |
| 23/05/2019 | -1,10% | -1,94 | 173,63 | 173,03 | 173,03 | 173,63 | 312K | 2 |
| 22/05/2019 | 0,01% | 0,02 | 175,57 | 175,28 | 175,28 | 175,57 | 140K | 2 |
| 21/05/2019 | -0,40% | -0,70 | 175,55 | 175,55 | 175,55 | 175,55 | 18K | 1 |
| 20/05/2019 | -1,12% | -1,99 | 176,25 | 177,82 | 176,06 | 177,82 | 282K | 3 |
| 17/05/2019 | 2,53% | 4,40 | 178,24 | 180,79 | 178,24 | 180,84 | 429K | 3 |
| 16/05/2019 | 2,15% | 3,66 | 173,84 | 173,84 | 173,84 | 173,84 | 104K | 1 |
| 15/05/2019 | -1,78% | -3,08 | 170,18 | 170,37 | 170,18 | 170,37 | 477K | 2 |
| 14/05/2019 | 2,68% | 4,53 | 173,26 | 172,34 | 171,39 | 173,26 | 499K | 3 |
| 13/05/2019 | -1,95% | -3,35 | 168,73 | 168,44 | 168,41 | 168,73 | 253K | 3 |
| 10/05/2019 | 1,48% | 2,51 | 172,08 | 172,08 | 172,08 | 172,08 | 172K | 5 |
| 09/05/2019 | 2,52% | 4,17 | 169,57 | 168,33 | 168,33 | 169,57 | 219K | 2 |
| 08/05/2019 | -2,61% | -4,44 | 165,40 | 165,40 | 165,40 | 165,40 | 17K | 1 |
| 07/05/2019 | -1,07% | -1,83 | 169,84 | 169,31 | 168,70 | 169,84 | 135K | 4 |
| 06/05/2019 | 0,98% | 1,66 | 171,67 | 169,35 | 169,35 | 171,81 | 120K | 4 |
| 03/05/2019 | 0,63% | 1,07 | 170,01 | 171,31 | 169,71 | 171,31 | 239K | 4 |
| 02/05/2019 | -1,24% | -2,12 | 168,94 | 168,74 | 168,74 | 168,94 | 506K | 3 |
| 30/04/2019 | 0,15% | 0,25 | 171,06 | 172,71 | 171,06 | 172,71 | 52K | 2 |
| 29/04/2019 | 0,74% | 1,25 | 170,81 | 173,29 | 170,81 | 173,29 | 587K | 3 |
| 26/04/2019 | -0,59% | -1,00 | 169,56 | 168,19 | 168,19 | 169,56 | 339K | 3 |
| 25/04/2019 | 1,74% | 2,91 | 170,56 | 172,63 | 170,32 | 172,63 | 869K | 3 |
| 24/04/2019 | 1,81% | 2,98 | 167,65 | 167,65 | 167,65 | 167,65 | 101K | 1 |
| 23/04/2019 | -0,56% | -0,93 | 164,67 | 164,94 | 164,67 | 164,94 | 429K | 2 |
| 22/04/2019 | -0,85% | -1,42 | 165,60 | 165,32 | 165,30 | 165,60 | 380K | 3 |
| 18/04/2019 | -0,59% | -0,99 | 167,02 | 166,09 | 166,09 | 167,02 | 183K | 2 |
| 17/04/2019 | 3,77% | 6,11 | 168,01 | 166,80 | 166,80 | 168,01 | 317K | 3 |
| 15/04/2019 | 0,70% | 1,13 | 161,90 | 161,02 | 160,81 | 162,25 | 274K | 4 |
| 12/04/2019 | 2,17% | 3,41 | 160,77 | 160,77 | 160,77 | 160,77 | 145K | 1 |
| 10/04/2019 | -0,84% | -1,33 | 157,36 | 157,09 | 157,09 | 157,36 | 173K | 2 |
| 09/04/2019 | 1,08% | 1,69 | 158,69 | 158,78 | 157,81 | 158,78 | 347K | 3 |
| 08/04/2019 | 0,08% | 0,12 | 157,00 | 156,72 | 156,50 | 157,00 | 78K | 3 |
| 05/04/2019 | 0,45% | 0,70 | 156,88 | 156,45 | 156,02 | 156,88 | 1M | 4 |
| 04/04/2019 | 4,27% | 6,40 | 156,18 | 158,63 | 156,18 | 158,63 | 95K | 2 |
| 02/04/2019 | -3,75% | -5,83 | 149,78 | 149,78 | 149,78 | 149,78 | 45K | 1 |
| 01/04/2019 | -0,58% | -0,91 | 155,61 | 154,83 | 154,83 | 155,61 | 202K | 3 |
| 29/03/2019 | -1,29% | -2,05 | 156,52 | 154,37 | 154,37 | 156,52 | 1M | 3 |
| 28/03/2019 | -0,94% | -1,50 | 158,57 | 156,51 | 156,51 | 158,57 | 111K | 2 |
| 27/03/2019 | 4,84% | 7,39 | 160,07 | 160,07 | 160,07 | 160,07 | 80K | 1 |
| 26/03/2019 | -0,97% | -1,49 | 152,68 | 153,32 | 151,74 | 153,32 | 198K | 3 |
| 22/03/2019 | 1,82% | 2,76 | 154,17 | 156,48 | 154,17 | 156,48 | 47K | 2 |
| 21/03/2019 | 2,23% | 3,30 | 151,41 | 151,02 | 151,02 | 151,41 | 393K | 5 |
| 20/03/2019 | -2,31% | -3,50 | 148,11 | 148,41 | 148,11 | 148,41 | 415K | 2 |
| 18/03/2019 | -1,24% | -1,91 | 151,61 | 153,05 | 150,72 | 153,05 | 303K | 5 |
| 15/03/2019 | 0,06% | 0,09 | 153,52 | 153,52 | 153,52 | 153,52 | 200K | 1 |
| 14/03/2019 | 2,25% | 3,37 | 153,43 | 152,69 | 152,69 | 153,43 | 92K | 2 |
| 12/03/2019 | -0,43% | -0,65 | 150,06 | 150,63 | 150,06 | 150,63 | 738K | 2 |
| 11/03/2019 | 1,80% | 2,67 | 150,71 | 150,21 | 150,21 | 150,71 | 180K | 2 |
| 08/03/2019 | -0,88% | -1,31 | 148,04 | 147,80 | 147,80 | 148,04 | 148K | 2 |
| 07/03/2019 | 1,40% | 2,06 | 149,35 | 149,35 | 149,35 | 149,35 | 224K | 1 |
| 06/03/2019 | 0,26% | 0,38 | 147,29 | 148,49 | 147,29 | 148,49 | 1M | 2 |
| 01/03/2019 | 1,42% | 2,06 | 146,91 | 146,91 | 146,91 | 146,91 | 88K | 1 |
| 28/02/2019 | 0,55% | 0,79 | 144,85 | 144,90 | 144,85 | 144,90 | 101K | 2 |
| 27/02/2019 | -0,66% | -0,95 | 144,06 | 144,06 | 144,06 | 144,06 | 72K | 1 |
| 26/02/2019 | 0,60% | 0,86 | 145,01 | 145,01 | 145,01 | 145,01 | 174K | 1 |
| 25/02/2019 | 0,45% | 0,64 | 144,15 | 144,71 | 144,15 | 144,71 | 1M | 3 |
| 22/02/2019 | -0,10% | -0,15 | 143,51 | 143,70 | 143,51 | 143,70 | 1M | 3 |
| 21/02/2019 | 2,27% | 3,19 | 143,66 | 141,54 | 141,54 | 143,70 | 500K | 3 |
| 20/02/2019 | 0,57% | 0,80 | 140,47 | 140,50 | 140,47 | 140,50 | 140K | 2 |
| 19/02/2019 | 0,30% | 0,42 | 139,67 | 139,45 | 139,45 | 139,88 | 1M | 3 |
| 15/02/2019 | -0,07% | -0,10 | 139,25 | 139,68 | 139,25 | 139,68 | 56K | 2 |
| 14/02/2019 | 0,26% | 0,36 | 139,35 | 139,35 | 139,35 | 139,35 | 195K | 1 |
| 13/02/2019 | 0,64% | 0,88 | 138,99 | 139,00 | 138,99 | 139,00 | 278K | 2 |
| 12/02/2019 | -0,43% | -0,60 | 138,11 | 138,11 | 138,11 | 138,11 | 14K | 1 |
| 11/02/2019 | -1,09% | -1,53 | 138,71 | 139,48 | 137,77 | 139,48 | 501K | 3 |
| 08/02/2019 | 1,26% | 1,75 | 140,24 | 139,33 | 139,33 | 140,24 | 376K | 2 |
| 07/02/2019 | 1,09% | 1,49 | 138,49 | 138,49 | 138,49 | 138,49 | 651K | 1 |
| 06/02/2019 | 1,14% | 1,54 | 137,00 | 137,70 | 137,00 | 137,70 | 27K | 2 |
| 05/02/2019 | 1,35% | 1,80 | 135,46 | 135,46 | 135,46 | 135,46 | 217K | 1 |
| 04/02/2019 | -0,33% | -0,44 | 133,66 | 132,37 | 132,37 | 133,66 | 173K | 4 |
| 01/02/2019 | 1,27% | 1,68 | 134,10 | 132,94 | 132,94 | 134,10 | 506K | 3 |
| 31/01/2019 | 0,75% | 0,98 | 132,42 | 132,67 | 132,42 | 132,67 | 185K | 2 |
| 30/01/2019 | -2,25% | -3,02 | 131,44 | 132,41 | 131,40 | 132,61 | 609K | 4 |
| 29/01/2019 | 1,39% | 1,84 | 134,46 | 133,29 | 133,29 | 134,46 | 766K | 2 |
| 28/01/2019 | -2,06% | -2,79 | 132,62 | 131,98 | 131,17 | 132,62 | 712K | 3 |
| 24/01/2019 | -1,60% | -2,20 | 135,41 | 134,98 | 134,90 | 135,41 | 432K | 4 |
| 23/01/2019 | 2,59% | 3,48 | 137,61 | 137,61 | 137,61 | 137,61 | 716K | 1 |
| 22/01/2019 | -1,02% | -1,38 | 134,13 | 135,68 | 134,12 | 135,68 | 175K | 3 |
| 21/01/2019 | 0,14% | 0,19 | 135,51 | 135,51 | 135,51 | 135,51 | 14K | 1 |
| 18/01/2019 | 0,76% | 1,02 | 135,32 | 136,05 | 135,32 | 136,05 | 150K | 3 |
| 17/01/2019 | -0,07% | -0,09 | 134,30 | 135,12 | 134,30 | 135,12 | 108K | 2 |
Date,Open,High,Low,Close,Volume
25-Jun-19,165.13,165.13,164.37,164.37,214593
24-Jun-19,167.04,167.06,167.04,167.06,200466
21-Jun-19,167.52,167.52,166.20,166.20,150504
19-Jun-19,166.54,166.54,166.54,166.54,33308
18-Jun-19,164.66,164.66,164.66,164.66,1284348
17-Jun-19,166.41,166.41,166.11,166.11,315981
14-Jun-19,165.02,165.56,165.02,165.56,544620
13-Jun-19,159.57,159.57,159.57,159.57,15957
12-Jun-19,160.13,160.13,160.13,160.13,48039
11-Jun-19,158.34,158.34,158.34,158.34,15834
10-Jun-19,160.21,160.33,160.21,160.33,448828
07-Jun-19,160.96,160.96,160.66,160.66,8192804
06-Jun-19,159.64,159.64,159.22,159.22,303274
05-Jun-19,160.92,160.92,160.48,160.48,498632
04-Jun-19,160.05,160.05,160.05,160.05,224070
03-Jun-19,159.41,160.00,158.87,158.87,382943
31-May-19,161.64,161.77,161.64,161.77,290965
30-May-19,165.00,166.06,165.00,166.06,330122
29-May-19,166.70,166.70,166.70,166.70,283390
28-May-19,173.61,173.61,171.34,171.34,258738
27-May-19,172.68,172.68,172.68,172.68,34536
24-May-19,170.94,170.94,170.94,170.94,17094
23-May-19,173.03,173.63,173.03,173.63,311574
22-May-19,175.28,175.57,175.28,175.57,140253
21-May-19,175.55,175.55,175.55,175.55,17555
20-May-19,177.82,177.82,176.06,176.25,282067
17-May-19,180.79,180.84,178.24,178.24,428811
16-May-19,173.84,173.84,173.84,173.84,104304
15-May-19,170.37,170.37,170.18,170.18,477017
14-May-19,172.34,173.26,171.39,173.26,499189
13-May-19,168.44,168.73,168.41,168.73,252703
10-May-19,172.08,172.08,172.08,172.08,172080
09-May-19,168.33,169.57,168.33,169.57,218953
08-May-19,165.40,165.40,165.40,165.40,16540
07-May-19,169.31,169.84,168.70,169.84,135206
06-May-19,169.35,171.81,169.35,171.67,119993
03-May-19,171.31,171.31,169.71,170.01,238604
02-May-19,168.74,168.94,168.74,168.94,506500
30-Apr-19,172.71,172.71,171.06,171.06,51648
29-Apr-19,173.29,173.29,170.81,170.81,586914
26-Apr-19,168.19,169.56,168.19,169.56,338659
25-Apr-19,172.63,172.63,170.32,170.56,868911
24-Apr-19,167.65,167.65,167.65,167.65,100590
23-Apr-19,164.94,164.94,164.67,164.67,428763
22-Apr-19,165.32,165.60,165.30,165.60,380252
18-Apr-19,166.09,167.02,166.09,167.02,183164
17-Apr-19,166.80,168.01,166.80,168.01,317283
15-Apr-19,161.02,162.25,160.81,161.90,274195
12-Apr-19,160.77,160.77,160.77,160.77,144693
10-Apr-19,157.09,157.36,157.09,157.36,172826
09-Apr-19,158.78,158.78,157.81,158.69,347464
08-Apr-19,156.72,157.00,156.50,157.00,78322
05-Apr-19,156.45,156.88,156.02,156.88,1157429
04-Apr-19,158.63,158.63,156.18,156.18,94933
02-Apr-19,149.78,149.78,149.78,149.78,44934
01-Apr-19,154.83,155.61,154.83,155.61,201874
29-Mar-19,154.37,156.52,154.37,156.52,1143525
28-Mar-19,156.51,158.57,156.51,158.57,110587
27-Mar-19,160.07,160.07,160.07,160.07,80035
26-Mar-19,153.32,153.32,151.74,152.68,198048
22-Mar-19,156.48,156.48,154.17,154.17,46713
21-Mar-19,151.02,151.41,151.02,151.41,393276
20-Mar-19,148.41,148.41,148.11,148.11,414738
18-Mar-19,153.05,153.05,150.72,151.61,303107
15-Mar-19,153.52,153.52,153.52,153.52,199576
14-Mar-19,152.69,153.43,152.69,153.43,91688
12-Mar-19,150.63,150.63,150.06,150.06,737745
11-Mar-19,150.21,150.71,150.21,150.71,180302
08-Mar-19,147.80,148.04,147.80,148.04,147824
07-Mar-19,149.35,149.35,149.35,149.35,224025
06-Mar-19,148.49,148.49,147.29,147.29,1135453
01-Mar-19,146.91,146.91,146.91,146.91,88146
28-Feb-19,144.90,144.90,144.85,144.85,101425
27-Feb-19,144.06,144.06,144.06,144.06,72030
26-Feb-19,145.01,145.01,145.01,145.01,174012
25-Feb-19,144.71,144.71,144.15,144.15,1099685
22-Feb-19,143.70,143.70,143.51,143.51,1005086
21-Feb-19,141.54,143.70,141.54,143.66,500490
20-Feb-19,140.50,140.50,140.47,140.47,140479
19-Feb-19,139.45,139.88,139.45,139.67,1242534
15-Feb-19,139.68,139.68,139.25,139.25,55829
14-Feb-19,139.35,139.35,139.35,139.35,195090
13-Feb-19,139.00,139.00,138.99,138.99,277998
12-Feb-19,138.11,138.11,138.11,138.11,13811
11-Feb-19,139.48,139.48,137.77,138.71,500708
08-Feb-19,139.33,140.24,139.33,140.24,376282
07-Feb-19,138.49,138.49,138.49,138.49,650903
06-Feb-19,137.70,137.70,137.00,137.00,27470
05-Feb-19,135.46,135.46,135.46,135.46,216736
04-Feb-19,132.37,133.66,132.37,133.66,173317
01-Feb-19,132.94,134.10,132.94,134.10,505656
31-Jan-19,132.67,132.67,132.42,132.42,185488
30-Jan-19,132.41,132.61,131.40,131.44,609385
29-Jan-19,133.29,134.46,133.29,134.46,766071
28-Jan-19,131.98,132.62,131.17,132.62,711865
24-Jan-19,134.98,135.41,134.90,135.41,431919
23-Jan-19,137.61,137.61,137.61,137.61,715572
22-Jan-19,135.68,135.68,134.12,134.13,174669
21-Jan-19,135.51,135.51,135.51,135.51,13551
18-Jan-19,136.05,136.05,135.32,135.32,149527
17-Jan-19,135.12,135.12,134.30,134.30,107768
16-Jan-19,134.17,134.39,134.17,134.39,107768
15-Jan-19,132.51,132.51,132.51,132.51,107768
14-Jan-19,132.05,132.78,132.05,132.78,107768
11-Jan-19,131.58,132.57,131.39,131.39,107768
10-Jan-19,132.45,132.45,132.34,132.34,107768
09-Jan-19,131.50,131.86,131.50,131.86,107768
08-Jan-19,131.74,132.58,131.74,132.58,107768
07-Jan-19,133.54,133.54,131.88,131.88,107768
04-Jan-19,133.10,133.10,131.53,131.53,107768
03-Jan-19,130.65,130.65,130.65,130.65,107768
02-Jan-19,130.59,131.50,130.59,131.50,107768
28-Dec-18,134.54,134.54,134.54,134.54,107768
27-Dec-18,129.40,129.40,129.40,129.40,107768
26-Dec-18,132.20,132.20,130.69,130.73,107768
21-Dec-18,136.10,136.10,132.69,132.69,107768
20-Dec-18,135.54,135.54,133.06,133.06,107768
19-Dec-18,139.64,139.64,139.64,139.64,107768
18-Dec-18,140.30,140.30,139.02,139.02,107768
17-Dec-18,143.20,143.20,141.08,141.08,107768
14-Dec-18,141.62,142.11,141.58,141.58,107768
13-Dec-18,142.43,142.43,141.24,141.24,107768
12-Dec-18,142.40,144.08,142.40,144.08,107768
11-Dec-18,145.14,145.14,145.14,145.14,107768
10-Dec-18,146.13,146.13,145.72,145.72,107768
07-Dec-18,144.70,144.70,144.70,144.70,107768
06-Dec-18,145.55,145.55,145.53,145.53,107768
05-Dec-18,146.18,146.18,146.18,146.18,107768
04-Dec-18,145.98,145.98,145.50,145.50,107768
03-Dec-18,150.01,150.01,149.70,149.70,107768
30-Nov-18,149.29,150.72,149.29,150.72,107768
29-Nov-18,151.93,151.93,151.93,151.93,107768
28-Nov-18,150.08,150.08,150.08,150.08,107768
27-Nov-18,148.08,148.08,147.80,147.80,107768
*exoneração de responsabilidade