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 |
| 16/08/2019 | 1,47% | 2,50 | 172,20 | 172,00 | 171,36 | 172,50 | 1M | 12 |
| 15/08/2019 | -0,14% | -0,24 | 169,70 | 169,04 | 169,04 | 169,70 | 2M | 2 |
| 14/08/2019 | -1,12% | -1,93 | 169,94 | 170,06 | 169,94 | 171,32 | 1M | 5 |
| 13/08/2019 | 1,77% | 2,99 | 171,87 | 172,17 | 171,87 | 172,60 | 5M | 19 |
| 12/08/2019 | -0,19% | -0,32 | 168,88 | 170,08 | 167,79 | 170,08 | 254K | 3 |
| 09/08/2019 | 1,31% | 2,19 | 169,20 | 169,61 | 169,20 | 169,61 | 153K | 2 |
| 08/08/2019 | 0,39% | 0,65 | 167,01 | 167,01 | 167,01 | 167,01 | 100K | 1 |
| 07/08/2019 | 0,08% | 0,13 | 166,36 | 165,16 | 165,16 | 166,36 | 1M | 3 |
| 06/08/2019 | 1,21% | 1,98 | 166,23 | 166,21 | 166,21 | 166,23 | 183K | 2 |
| 05/08/2019 | -0,34% | -0,56 | 164,25 | 164,01 | 162,93 | 164,25 | 670K | 6 |
| 02/08/2019 | -0,04% | -0,07 | 164,81 | 164,81 | 164,81 | 164,81 | 99K | 1 |
| 01/08/2019 | -0,19% | -0,32 | 164,88 | 165,36 | 164,88 | 165,36 | 231K | 2 |
| 31/07/2019 | -0,83% | -1,39 | 165,20 | 164,80 | 164,80 | 165,20 | 231K | 2 |
| 30/07/2019 | -0,45% | -0,75 | 166,59 | 167,53 | 166,59 | 167,53 | 251K | 2 |
| 29/07/2019 | -0,35% | -0,59 | 167,34 | 167,59 | 167,34 | 167,59 | 418K | 2 |
| 26/07/2019 | -0,52% | -0,87 | 167,93 | 168,06 | 167,93 | 168,74 | 2M | 4 |
| 25/07/2019 | 0,11% | 0,19 | 168,80 | 168,80 | 168,80 | 168,80 | 270K | 1 |
| 24/07/2019 | 1,08% | 1,80 | 168,61 | 168,61 | 168,61 | 168,61 | 118K | 1 |
| 23/07/2019 | 1,91% | 3,12 | 166,81 | 166,81 | 166,81 | 166,81 | 234K | 1 |
| 22/07/2019 | -0,81% | -1,33 | 163,69 | 163,00 | 163,00 | 163,69 | 262K | 2 |
| 19/07/2019 | -0,18% | -0,30 | 165,02 | 165,31 | 165,02 | 165,31 | 182K | 2 |
| 18/07/2019 | -1,54% | -2,58 | 165,32 | 166,25 | 165,32 | 166,25 | 116K | 2 |
| 17/07/2019 | -1,12% | -1,91 | 167,90 | 167,90 | 167,90 | 167,90 | 235K | 1 |
| 16/07/2019 | 1,36% | 2,28 | 169,81 | 169,81 | 169,81 | 169,81 | 289K | 1 |
| 15/07/2019 | 1,11% | 1,84 | 167,53 | 168,52 | 167,53 | 169,57 | 505K | 4 |
| 12/07/2019 | -0,97% | -1,63 | 165,69 | 164,91 | 164,91 | 167,42 | 232K | 3 |
| 11/07/2019 | 1,80% | 2,96 | 167,32 | 164,60 | 164,60 | 167,32 | 365K | 4 |
| 10/07/2019 | 0,85% | 1,39 | 164,36 | 163,81 | 163,81 | 164,36 | 492K | 3 |
| 08/07/2019 | -1,19% | -1,97 | 162,97 | 162,97 | 162,97 | 162,97 | 261K | 1 |
| 05/07/2019 | 1,06% | 1,73 | 164,94 | 164,94 | 164,94 | 164,94 | 693K | 1 |
| 04/07/2019 | -0,34% | -0,56 | 163,21 | 163,21 | 163,21 | 163,21 | 16K | 1 |
| 01/07/2019 | 2,08% | 3,34 | 163,77 | 163,93 | 163,77 | 163,93 | 33K | 2 |
| 27/06/2019 | -1,32% | -2,15 | 160,43 | 160,38 | 160,38 | 161,93 | 3M | 4 |
| 26/06/2019 | -1,09% | -1,79 | 162,58 | 162,58 | 162,58 | 162,58 | 699K | 1 |
| 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 |
Date,Open,High,Low,Close,Volume
16-Aug-19,172.00,172.50,171.36,172.20,1463002
15-Aug-19,169.04,169.70,169.04,169.70,1927650
14-Aug-19,170.06,171.32,169.94,169.94,1414565
13-Aug-19,172.17,172.60,171.87,171.87,4723707
12-Aug-19,170.08,170.08,167.79,168.88,254084
09-Aug-19,169.61,169.61,169.20,169.20,152608
08-Aug-19,167.01,167.01,167.01,167.01,100206
07-Aug-19,165.16,166.36,165.16,166.36,1346066
06-Aug-19,166.21,166.23,166.21,166.23,182833
05-Aug-19,164.01,164.25,162.93,164.25,670407
02-Aug-19,164.81,164.81,164.81,164.81,98886
01-Aug-19,165.36,165.36,164.88,164.88,231456
31-Jul-19,164.80,165.20,164.80,165.20,231080
30-Jul-19,167.53,167.53,166.59,166.59,251201
29-Jul-19,167.59,167.59,167.34,167.34,418400
26-Jul-19,168.06,168.74,167.93,167.93,2459759
25-Jul-19,168.80,168.80,168.80,168.80,270080
24-Jul-19,168.61,168.61,168.61,168.61,118027
23-Jul-19,166.81,166.81,166.81,166.81,233534
22-Jul-19,163.00,163.69,163.00,163.69,261835
19-Jul-19,165.31,165.31,165.02,165.02,181812
18-Jul-19,166.25,166.25,165.32,165.32,116282
17-Jul-19,167.90,167.90,167.90,167.90,235060
16-Jul-19,169.81,169.81,169.81,169.81,288677
15-Jul-19,168.52,169.57,167.53,167.53,505008
12-Jul-19,164.91,167.42,164.91,165.69,231705
11-Jul-19,164.60,167.32,164.60,167.32,364688
10-Jul-19,163.81,164.36,163.81,164.36,491539
08-Jul-19,162.97,162.97,162.97,162.97,260752
05-Jul-19,164.94,164.94,164.94,164.94,692748
04-Jul-19,163.21,163.21,163.21,163.21,16321
01-Jul-19,163.93,163.93,163.77,163.77,32770
27-Jun-19,160.38,161.93,160.38,160.43,2744023
26-Jun-19,162.58,162.58,162.58,162.58,699094
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-19,150.21,150.71,150.21,150.71,737745
08-Mar-19,147.80,148.04,147.80,148.04,737745
07-Mar-19,149.35,149.35,149.35,149.35,737745
06-Mar-19,148.49,148.49,147.29,147.29,737745
01-Mar-19,146.91,146.91,146.91,146.91,737745
28-Feb-19,144.90,144.90,144.85,144.85,737745
27-Feb-19,144.06,144.06,144.06,144.06,737745
26-Feb-19,145.01,145.01,145.01,145.01,737745
25-Feb-19,144.71,144.71,144.15,144.15,737745
22-Feb-19,143.70,143.70,143.51,143.51,737745
21-Feb-19,141.54,143.70,141.54,143.66,737745
20-Feb-19,140.50,140.50,140.47,140.47,737745
19-Feb-19,139.45,139.88,139.45,139.67,737745
15-Feb-19,139.68,139.68,139.25,139.25,737745
14-Feb-19,139.35,139.35,139.35,139.35,737745
13-Feb-19,139.00,139.00,138.99,138.99,737745
12-Feb-19,138.11,138.11,138.11,138.11,737745
11-Feb-19,139.48,139.48,137.77,138.71,737745
08-Feb-19,139.33,140.24,139.33,140.24,737745
07-Feb-19,138.49,138.49,138.49,138.49,737745
06-Feb-19,137.70,137.70,137.00,137.00,737745
05-Feb-19,135.46,135.46,135.46,135.46,737745
04-Feb-19,132.37,133.66,132.37,133.66,737745
01-Feb-19,132.94,134.10,132.94,134.10,737745
31-Jan-19,132.67,132.67,132.42,132.42,737745
30-Jan-19,132.41,132.61,131.40,131.44,737745
29-Jan-19,133.29,134.46,133.29,134.46,737745
28-Jan-19,131.98,132.62,131.17,132.62,737745
24-Jan-19,134.98,135.41,134.90,135.41,737745
23-Jan-19,137.61,137.61,137.61,137.61,737745
22-Jan-19,135.68,135.68,134.12,134.13,737745
21-Jan-19,135.51,135.51,135.51,135.51,737745
18-Jan-19,136.05,136.05,135.32,135.32,737745
*exoneração de responsabilidade