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
24/09/2021	3,68%	2,20	61,99	60,02	59,64	61,99	781K	195
23/09/2021	1,77%	1,04	59,79	59,46	59,29	60,08	1M	28
22/09/2021	-1,29%	-0,77	58,75	59,61	58,75	60,09	2M	72
21/09/2021	-1,38%	-0,83	59,52	61,00	58,95	61,00	867K	39
20/09/2021	0,00%	0,00	60,35	60,35	59,76	61,08	1M	47
17/09/2021	-0,48%	-0,29	60,35	61,42	60,16	61,42	815K	108
16/09/2021	0,81%	0,49	60,64	60,15	59,42	60,75	793K	41
15/09/2021	2,49%	1,46	60,15	58,61	58,25	60,49	3M	97
14/09/2021	-6,50%	-4,08	58,69	62,27	58,42	63,30	10M	197
13/09/2021	0,59%	0,37	62,77	62,51	62,30	63,26	877K	26
10/09/2021	-0,32%	-0,20	62,40	61,87	61,73	62,85	786K	136

09/09/2021	-2,49%	-1,60	62,60	63,50	62,50	63,50	981K	43
08/09/2021	-0,51%	-0,33	64,20	64,53	62,76	64,53	3M	41
06/09/2021	0,42%	0,27	64,53	64,50	63,83	64,53	73K	121
03/09/2021	0,52%	0,33	64,26	63,39	63,07	64,26	2M	368
02/09/2021	0,68%	0,43	63,93	63,50	63,31	64,01	1M	54
01/09/2021	1,10%	0,69	63,50	62,81	62,59	63,50	2M	54
31/08/2021	1,16%	0,72	62,81	62,09	61,21	62,81	9M	75
30/08/2021	0,42%	0,26	62,09	61,83	61,64	62,09	433K	189
27/08/2021	-0,75%	-0,47	61,83	62,02	61,66	62,02	624K	28
26/08/2021	0,13%	0,08	62,30	62,22	62,05	62,42	2M	44
25/08/2021	-0,89%	-0,56	62,22	62,45	61,89	63,00	469K	37
24/08/2021	-2,65%	-1,71	62,78	64,49	62,45	64,49	1M	42
23/08/2021	0,25%	0,16	64,49	64,99	63,40	64,99	1M	42
20/08/2021	0,34%	0,22	64,33	64,30	63,96	64,93	1M	57
19/08/2021	0,75%	0,48	64,11	63,99	63,50	64,48	1M	79
18/08/2021	1,42%	0,89	63,63	63,00	62,74	63,63	728K	37
17/08/2021	-0,02%	-0,01	62,74	62,75	62,15	62,80	760K	42
16/08/2021	0,56%	0,35	62,75	62,40	61,90	62,75	514K	28
13/08/2021	0,35%	0,22	62,40	62,37	61,86	62,40	129K	95
12/08/2021	0,39%	0,24	62,18	61,70	61,46	62,18	611K	39
11/08/2021	1,86%	1,13	61,94	60,70	60,50	61,94	1M	22
10/08/2021	-0,67%	-0,41	60,81	61,06	60,61	61,06	565K	26
09/08/2021	-0,65%	-0,40	61,22	61,83	60,81	61,83	1M	32
06/08/2021	1,05%	0,64	61,62	61,00	60,65	61,80	1M	44
05/08/2021	1,08%	0,65	60,98	59,61	59,56	60,98	1M	43
04/08/2021	0,55%	0,33	60,33	59,51	59,51	60,49	3M	33
03/08/2021	-0,84%	-0,51	60,00	61,46	60,00	61,46	25M	49
02/08/2021	-1,55%	-0,95	60,51	60,99	59,75	60,99	1M	48
30/07/2021	4,33%	2,55	61,46	58,96	58,96	61,46	3M	112
29/07/2021	-1,12%	-0,67	58,91	59,58	58,84	60,44	2M	32
28/07/2021	-1,29%	-0,78	59,58	60,00	59,22	60,00	2M	21
27/07/2021	-0,92%	-0,56	60,36	60,94	60,36	61,13	744K	28
26/07/2021	1,53%	0,92	60,92	60,62	60,45	60,92	798K	111
23/07/2021	-0,48%	-0,29	60,00	60,29	59,73	61,03	301K	38
22/07/2021	0,28%	0,17	60,29	60,12	59,62	60,29	1M	26
21/07/2021	0,45%	0,27	60,12	59,92	59,85	60,87	992K	26
20/07/2021	0,96%	0,57	59,85	60,17	59,59	60,17	1M	30
19/07/2021	1,33%	0,78	59,28	59,66	58,85	59,66	2M	25
16/07/2021	-1,60%	-0,95	58,50	59,45	58,50	59,77	206K	200
15/07/2021	1,05%	0,62	59,45	58,50	58,50	59,50	2M	32
14/07/2021	-1,92%	-1,15	58,83	59,98	58,66	59,98	770K	50
13/07/2021	-0,81%	-0,49	59,98	60,47	59,76	60,64	1M	27
12/07/2021	-1,32%	-0,81	60,47	61,28	60,00	61,28	2M	174
08/07/2021	0,26%	0,16	61,28	61,42	60,64	61,42	1M	28
07/07/2021	1,48%	0,89	61,12	60,77	60,40	61,39	46K	33
06/07/2021	2,22%	1,31	60,23	59,55	59,09	60,23	163K	151
05/07/2021	0,00%	0,00	58,92	58,30	57,58	60,96	28K	25
02/07/2021	1,45%	0,84	58,92	58,08	57,72	60,30	483K	73
01/07/2021	2,06%	1,17	58,08	57,36	56,71	58,49	2M	132
30/06/2021	2,14%	1,19	56,91	56,11	56,11	57,10	1M	29
29/06/2021	1,02%	0,56	55,72	55,86	55,72	56,21	534K	35
28/06/2021	-0,77%	-0,43	55,16	55,60	55,16	55,90	794K	184
25/06/2021	1,63%	0,89	55,59	55,23	55,23	56,22	1M	129
24/06/2021	-0,47%	-0,26	54,70	54,95	54,70	55,63	521K	169
23/06/2021	-3,76%	-2,15	54,96	56,90	54,90	57,14	4M	135
22/06/2021	-0,49%	-0,28	57,11	57,80	57,11	57,80	2M	101
21/06/2021	0,03%	0,02	57,39	57,53	57,39	57,84	1M	15
18/06/2021	-0,88%	-0,51	57,37	58,00	56,60	58,00	1M	23
17/06/2021	0,40%	0,23	57,88	57,72	57,35	58,14	375K	20
16/06/2021	-0,07%	-0,04	57,65	59,14	57,41	59,14	435K	134
15/06/2021	-0,76%	-0,44	57,69	58,29	57,69	58,64	405K	25
14/06/2021	-0,27%	-0,16	58,13	58,03	57,37	58,13	180K	24
11/06/2021	1,73%	0,99	58,29	58,16	58,05	58,30	372K	10
10/06/2021	0,69%	0,39	57,30	57,00	57,00	57,72	196K	12
09/06/2021	0,23%	0,13	56,91	57,36	56,91	57,40	254K	17
08/06/2021	-0,92%	-0,53	56,78	58,07	56,47	58,07	1M	22
07/06/2021	0,00%	0,00	57,31	57,20	57,00	57,83	90K	21
04/06/2021	-0,47%	-0,27	57,31	57,43	57,14	57,95	331K	25
02/06/2021	-1,99%	-1,17	57,58	58,77	57,39	59,09	1M	76
01/06/2021	-1,94%	-1,16	58,75	59,20	58,70	59,43	1M	35
31/05/2021	0,27%	0,16	59,91	60,47	59,20	60,58	11K	9
28/05/2021	-0,83%	-0,50	59,75	60,25	59,75	60,28	442K	31
27/05/2021	-0,28%	-0,17	60,25	60,42	59,90	60,69	36K	12
26/05/2021	1,41%	0,84	60,42	59,72	59,72	61,05	2M	25
25/05/2021	0,10%	0,06	59,58	59,11	59,08	59,58	530K	71
24/05/2021	1,28%	0,75	59,52	59,19	58,53	59,52	691K	27
21/05/2021	1,54%	0,89	58,77	58,37	58,32	59,08	1M	28
20/05/2021	0,42%	0,24	57,88	57,21	57,21	58,53	828K	22
19/05/2021	-0,71%	-0,41	57,64	57,44	56,82	57,64	1M	38
18/05/2021	-0,79%	-0,46	58,05	58,35	57,81	58,79	1M	32
17/05/2021	-5,25%	-3,24	58,51	61,83	58,13	62,17	6M	74
14/05/2021	1,25%	0,76	61,75	61,57	61,07	62,15	566K	30
13/05/2021	1,13%	0,68	60,99	61,05	60,66	61,35	959K	18
12/05/2021	0,77%	0,46	60,31	59,82	59,24	60,31	1M	26
11/05/2021	-0,43%	-0,26	59,85	60,40	59,60	60,40	511K	24
10/05/2021	-1,57%	-0,96	60,11	60,70	60,11	61,57	123K	27
07/05/2021	1,28%	0,77	61,07	60,25	59,84	61,12	2M	104
06/05/2021	-0,61%	-0,37	60,30	60,70	59,61	60,70	710K	499
05/05/2021	-1,67%	-1,03	60,67	61,30	60,43	61,30	1M	56
04/05/2021	0,00%	0,00	61,70	61,70	61,11	61,79	2M	31
03/05/2021	0,98%	0,60	61,70	61,24	60,70	61,70	2M	63
30/04/2021	1,38%	0,83	61,10	60,57	59,30	61,10	947K	109
29/04/2021	3,88%	2,25	60,27	59,92	59,47	60,70	3M	45
28/04/2021	-2,73%	-1,63	58,02	59,85	58,02	59,85	1M	218
27/04/2021	0,34%	0,20	59,65	59,20	59,00	59,65	672K	65
26/04/2021	-1,18%	-0,71	59,45	59,10	59,10	59,73	2M	40
23/04/2021	1,14%	0,68	60,16	59,68	58,94	60,20	2M	112
22/04/2021	-2,32%	-1,41	59,48	59,67	59,25	60,26	443K	36
20/04/2021	1,15%	0,69	60,89	59,94	59,25	60,89	1M	64
19/04/2021	-2,56%	-1,58	60,20	61,32	59,86	61,78	3M	58
16/04/2021	0,82%	0,50	61,78	61,86	61,32	62,70	1M	48
15/04/2021	1,16%	0,70	61,28	60,03	60,03	61,28	1M	48
14/04/2021	-2,07%	-1,28	60,58	61,90	60,49	61,90	2M	43
13/04/2021	1,00%	0,61	61,86	61,47	60,93	61,86	40M	37
12/04/2021	0,38%	0,23	61,25	61,10	60,07	61,25	2M	62
09/04/2021	0,59%	0,36	61,02	61,34	59,21	61,34	4M	71
08/04/2021	-1,65%	-1,02	60,66	62,00	60,38	62,00	6M	58
07/04/2021	0,29%	0,18	61,68	61,11	60,76	61,70	1M	323
06/04/2021	-2,37%	-1,49	61,50	60,61	60,61	62,75	352K	49
05/04/2021	0,62%	0,39	62,99	63,20	61,30	63,21	2M	96
01/04/2021	2,25%	1,38	62,60	62,94	61,75	62,94	390K	56
31/03/2021	-3,47%	-2,20	61,22	64,00	60,89	64,00	3M	82
30/03/2021	-0,22%	-0,14	63,42	63,45	62,82	63,63	2M	31
29/03/2021	0,39%	0,25	63,56	63,32	62,93	64,11	1M	40
26/03/2021	-1,16%	-0,74	63,31	64,50	62,05	64,50	4M	47
25/03/2021	1,06%	0,67	64,05	63,90	62,84	64,07	1M	98
24/03/2021	2,01%	1,25	63,38	62,18	62,07	63,38	748K	28
23/03/2021	-0,10%	-0,06	62,13	62,14	61,85	62,28	1M	23
22/03/2021	1,93%	1,18	62,19	60,28	60,28	62,44	1M	91
19/03/2021	-2,26%	-1,41	61,01	61,90	60,74	61,90	3M	68
18/03/2021	-3,01%	-1,94	62,42	63,57	62,00	63,57	3M	379
17/03/2021	-1,27%	-0,83	64,36	65,19	63,75	65,76	13M	116
16/03/2021	-	-	65,19	64,54	64,19	65,30	2M	90

Date,Open,High,Low,Close,Volume
24-Sep-21,60.02,61.99,59.64,61.99,781153
23-Sep-21,59.46,60.08,59.29,59.79,1198573
22-Sep-21,59.61,60.09,58.75,58.75,1875505
21-Sep-21,61.00,61.00,58.95,59.52,866689
20-Sep-21,60.35,61.08,59.76,60.35,1061040
17-Sep-21,61.42,61.42,60.16,60.35,814852
16-Sep-21,60.15,60.75,59.42,60.64,793446
15-Sep-21,58.61,60.49,58.25,60.15,2510139
14-Sep-21,62.27,63.30,58.42,58.69,10051799
13-Sep-21,62.51,63.26,62.30,62.77,876866
10-Sep-21,61.87,62.85,61.73,62.40,785984
09-Sep-21,63.50,63.50,62.50,62.60,981071
08-Sep-21,64.53,64.53,62.76,64.20,2824905
06-Sep-21,64.50,64.53,63.83,64.53,73056
03-Sep-21,63.39,64.26,63.07,64.26,1851954
02-Sep-21,63.50,64.01,63.31,63.93,1486129
01-Sep-21,62.81,63.50,62.59,63.50,2100001
31-Aug-21,62.09,62.81,61.21,62.81,9128369
30-Aug-21,61.83,62.09,61.64,62.09,432638
27-Aug-21,62.02,62.02,61.66,61.83,623679
26-Aug-21,62.22,62.42,62.05,62.30,1662729
25-Aug-21,62.45,63.00,61.89,62.22,469242
24-Aug-21,64.49,64.49,62.45,62.78,1442100
23-Aug-21,64.99,64.99,63.40,64.49,1369566
20-Aug-21,64.30,64.93,63.96,64.33,1325648
19-Aug-21,63.99,64.48,63.50,64.11,1076639
18-Aug-21,63.00,63.63,62.74,63.63,728250
17-Aug-21,62.75,62.80,62.15,62.74,759707
16-Aug-21,62.40,62.75,61.90,62.75,514210
13-Aug-21,62.37,62.40,61.86,62.40,128931
12-Aug-21,61.70,62.18,61.46,62.18,611470
11-Aug-21,60.70,61.94,60.50,61.94,1100629
10-Aug-21,61.06,61.06,60.61,60.81,565165
09-Aug-21,61.83,61.83,60.81,61.22,1352907
06-Aug-21,61.00,61.80,60.65,61.62,1172265
05-Aug-21,59.61,60.98,59.56,60.98,1091581
04-Aug-21,59.51,60.49,59.51,60.33,2654232
03-Aug-21,61.46,61.46,60.00,60.00,24561890
02-Aug-21,60.99,60.99,59.75,60.51,1274029
30-Jul-21,58.96,61.46,58.96,61.46,2703016
29-Jul-21,59.58,60.44,58.84,58.91,1518254
28-Jul-21,60.00,60.00,59.22,59.58,1782271
27-Jul-21,60.94,61.13,60.36,60.36,743736
26-Jul-21,60.62,60.92,60.45,60.92,798402
23-Jul-21,60.29,61.03,59.73,60.00,300764
22-Jul-21,60.12,60.29,59.62,60.29,1048908
21-Jul-21,59.92,60.87,59.85,60.12,992479
20-Jul-21,60.17,60.17,59.59,59.85,1011859
19-Jul-21,59.66,59.66,58.85,59.28,1600049
16-Jul-21,59.45,59.77,58.50,58.50,205872
15-Jul-21,58.50,59.50,58.50,59.45,2056835
14-Jul-21,59.98,59.98,58.66,58.83,770270
13-Jul-21,60.47,60.64,59.76,59.98,1161226
12-Jul-21,61.28,61.28,60.00,60.47,2043160
08-Jul-21,61.42,61.42,60.64,61.28,1056163
07-Jul-21,60.77,61.39,60.40,61.12,46462
06-Jul-21,59.55,60.23,59.09,60.23,162701
05-Jul-21,58.30,60.96,57.58,58.92,28395
02-Jul-21,58.08,60.30,57.72,58.92,482989
01-Jul-21,57.36,58.49,56.71,58.08,1828836
30-Jun-21,56.11,57.10,56.11,56.91,1125289
29-Jun-21,55.86,56.21,55.72,55.72,534210
28-Jun-21,55.60,55.90,55.16,55.16,794497
25-Jun-21,55.23,56.22,55.23,55.59,1456021
24-Jun-21,54.95,55.63,54.70,54.70,521337
23-Jun-21,56.90,57.14,54.90,54.96,3678623
22-Jun-21,57.80,57.80,57.11,57.11,1875249
21-Jun-21,57.53,57.84,57.39,57.39,1126175
18-Jun-21,58.00,58.00,56.60,57.37,1204457
17-Jun-21,57.72,58.14,57.35,57.88,374992
16-Jun-21,59.14,59.14,57.41,57.65,435397
15-Jun-21,58.29,58.64,57.69,57.69,404641
14-Jun-21,58.03,58.13,57.37,58.13,179706
11-Jun-21,58.16,58.30,58.05,58.29,372033
10-Jun-21,57.00,57.72,57.00,57.30,196231
09-Jun-21,57.36,57.40,56.91,56.91,254022
08-Jun-21,58.07,58.07,56.47,56.78,1191401
07-Jun-21,57.20,57.83,57.00,57.31,89896
04-Jun-21,57.43,57.95,57.14,57.31,331080
02-Jun-21,58.77,59.09,57.39,57.58,1299424
01-Jun-21,59.20,59.43,58.70,58.75,1088557
31-May-21,60.47,60.58,59.20,59.91,10691
28-May-21,60.25,60.28,59.75,59.75,441539
27-May-21,60.42,60.69,59.90,60.25,36389
26-May-21,59.72,61.05,59.72,60.42,2060172
25-May-21,59.11,59.58,59.08,59.58,529652
24-May-21,59.19,59.52,58.53,59.52,690745
21-May-21,58.37,59.08,58.32,58.77,1015699
20-May-21,57.21,58.53,57.21,57.88,827800
19-May-21,57.44,57.64,56.82,57.64,1436075
18-May-21,58.35,58.79,57.81,58.05,1391877
17-May-21,61.83,62.17,58.13,58.51,5615341
14-May-21,61.57,62.15,61.07,61.75,565712
13-May-21,61.05,61.35,60.66,60.99,959001
12-May-21,59.82,60.31,59.24,60.31,1237053
11-May-21,60.40,60.40,59.60,59.85,511472
10-May-21,60.70,61.57,60.11,60.11,123113
07-May-21,60.25,61.12,59.84,61.07,1744062
06-May-21,60.70,60.70,59.61,60.30,710442
05-May-21,61.30,61.30,60.43,60.67,1180629
04-May-21,61.70,61.79,61.11,61.70,1772661
03-May-21,61.24,61.70,60.70,61.70,2338289
30-Apr-21,60.57,61.10,59.30,61.10,947071
29-Apr-21,59.92,60.70,59.47,60.27,3332319
28-Apr-21,59.85,59.85,58.02,58.02,1205005
27-Apr-21,59.20,59.65,59.00,59.65,671988
26-Apr-21,59.10,59.73,59.10,59.45,1589398
23-Apr-21,59.68,60.20,58.94,60.16,1849712
22-Apr-21,59.67,60.26,59.25,59.48,443095
20-Apr-21,59.94,60.89,59.25,60.89,1181942
19-Apr-21,61.32,61.78,59.86,60.20,3271454
16-Apr-21,61.86,62.70,61.32,61.78,1258529
15-Apr-21,60.03,61.28,60.03,61.28,1458022
14-Apr-21,61.90,61.90,60.49,60.58,1547423
13-Apr-21,61.47,61.86,60.93,61.86,40382387
12-Apr-21,61.10,61.25,60.07,61.25,2244214
09-Apr-21,61.34,61.34,59.21,61.02,3631016
08-Apr-21,62.00,62.00,60.38,60.66,6286913
07-Apr-21,61.11,61.70,60.76,61.68,1326530
06-Apr-21,60.61,62.75,60.61,61.50,351781
05-Apr-21,63.20,63.21,61.30,62.99,1875232
01-Apr-21,62.94,62.94,61.75,62.60,389696
31-Mar-21,64.00,64.00,60.89,61.22,2672374
30-Mar-21,63.45,63.63,62.82,63.42,1627094
29-Mar-21,63.32,64.11,62.93,63.56,1241799
26-Mar-21,64.50,64.50,62.05,63.31,4309146
25-Mar-21,63.90,64.07,62.84,64.05,1380357
24-Mar-21,62.18,63.38,62.07,63.38,747711
23-Mar-21,62.14,62.28,61.85,62.13,1341656
22-Mar-21,60.28,62.44,60.28,62.19,1151324
19-Mar-21,61.90,61.90,60.74,61.01,2971808
18-Mar-21,63.57,63.57,62.00,62.42,3340385
17-Mar-21,65.19,65.76,63.75,64.36,12947132
16-Mar-21,64.54,65.30,64.19,65.19,1947604

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMCS34

cotações, gráficos e mais...