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
02/04/2025	-0,22%	-0,09	41,52	41,47	41,15	41,52	38K	30
01/04/2025	-1,40%	-0,59	41,61	42,20	41,61	42,20	18K	5
31/03/2025	0,14%	0,06	42,20	42,39	41,75	42,99	159K	22
28/03/2025	-1,73%	-0,74	42,14	43,10	42,14	43,10	21K	7
27/03/2025	0,35%	0,15	42,88	43,20	42,87	43,20	20K	26
26/03/2025	1,96%	0,82	42,73	42,89	42,73	42,92	276K	38
25/03/2025	-0,24%	-0,10	41,91	41,91	41,91	41,91	181K	1

24/03/2025	0,50%	0,21	42,01	42,12	41,96	42,32	281K	43
21/03/2025	1,46%	0,60	41,80	41,61	41,61	41,80	3M	3
20/03/2025	1,30%	0,53	41,20	41,68	41,20	41,68	5M	5
19/03/2025	-0,29%	-0,12	40,67	40,77	40,67	40,96	15K	28
18/03/2025	0,59%	0,24	40,79	40,54	40,40	40,79	20K	5
17/03/2025	-0,86%	-0,35	40,55	41,31	40,55	41,31	28K	3
14/03/2025	1,69%	0,68	40,90	40,50	40,16	40,90	110K	944
13/03/2025	-1,25%	-0,51	40,22	40,80	40,22	40,80	6M	34
12/03/2025	-2,26%	-0,94	40,73	40,78	40,71	40,90	40K	7
11/03/2025	-1,93%	-0,82	41,67	42,49	41,33	42,49	821K	27
10/03/2025	-1,89%	-0,82	42,49	43,31	42,49	43,31	256K	5.743
07/03/2025	3,91%	1,63	43,31	42,46	42,43	43,50	81K	51
06/03/2025	2,23%	0,91	41,68	41,31	41,31	41,79	6K	6
05/03/2025	-3,04%	-1,28	40,77	40,77	40,77	40,77	6K	1
28/02/2025	2,29%	0,94	42,05	41,38	41,38	42,15	746K	8
27/02/2025	1,13%	0,46	41,11	40,93	40,93	41,27	38K	80
26/02/2025	-1,79%	-0,74	40,65	41,13	40,65	41,13	45K	41
25/02/2025	-1,31%	-0,55	41,39	41,87	41,12	42,45	216K	277
24/02/2025	1,01%	0,42	41,94	41,94	41,94	41,94	14K	1
21/02/2025	0,46%	0,19	41,52	41,47	41,47	41,57	32K	3
20/02/2025	-0,77%	-0,32	41,33	41,59	41,33	41,71	57K	6
19/02/2025	1,07%	0,44	41,65	41,21	41,21	41,80	41K	31
18/02/2025	1,80%	0,73	41,21	40,36	40,17	41,21	83K	57
17/02/2025	0,67%	0,27	40,48	39,90	39,84	40,90	2M	47
14/02/2025	-1,13%	-0,46	40,21	40,80	40,15	40,80	561K	10
13/02/2025	0,77%	0,31	40,67	40,50	40,50	40,90	96K	9
12/02/2025	-0,54%	-0,22	40,36	40,99	40,35	40,99	73K	10
11/02/2025	2,01%	0,80	40,58	38,98	38,98	40,73	796K	38
10/02/2025	0,15%	0,06	39,78	40,00	39,75	40,11	13K	11
07/02/2025	0,81%	0,32	39,72	39,81	39,51	39,91	281K	44
06/02/2025	0,00%	0,00	39,40	39,40	39,00	39,65	19K	10
05/02/2025	2,50%	0,96	39,40	38,99	38,76	39,40	69K	11
04/02/2025	-0,39%	-0,15	38,44	38,70	37,77	38,70	60K	22
03/02/2025	-1,73%	-0,68	38,59	39,27	38,59	39,29	1M	16
31/01/2025	1,58%	0,61	39,27	38,67	38,67	39,55	161K	35
30/01/2025	-11,59%	-5,07	38,66	43,18	38,31	43,18	371K	502
29/01/2025	-0,59%	-0,26	43,73	44,26	43,73	44,26	7K	5
28/01/2025	-2,42%	-1,09	43,99	44,65	43,99	44,65	15K	8
27/01/2025	2,13%	0,94	45,08	44,14	44,14	45,30	25K	5
24/01/2025	-0,14%	-0,06	44,14	44,53	43,78	44,94	520K	19
23/01/2025	0,45%	0,20	44,20	44,04	43,84	44,20	40K	7
22/01/2025	-1,61%	-0,72	44,00	43,40	43,40	44,00	393	4
21/01/2025	1,06%	0,47	44,72	44,54	44,23	44,81	219K	12
20/01/2025	-0,20%	-0,09	44,25	44,71	41,70	45,93	3M	268
17/01/2025	0,80%	0,35	44,34	44,14	44,08	44,34	201K	14
16/01/2025	0,83%	0,36	43,99	44,15	43,96	44,28	1M	8
15/01/2025	-0,48%	-0,21	43,63	42,42	42,42	44,46	12K	8
14/01/2025	-0,95%	-0,42	43,84	44,47	43,84	44,47	20K	2
13/01/2025	-0,61%	-0,27	44,26	44,53	44,18	44,64	11K	15
10/01/2025	-0,20%	-0,09	44,53	45,02	44,32	45,02	65K	28
09/01/2025	-1,37%	-0,62	44,62	45,00	44,54	45,47	2K	6
08/01/2025	-0,09%	-0,04	45,24	45,28	44,69	45,28	6K	8
07/01/2025	-1,31%	-0,60	45,28	45,70	43,60	47,70	226K	1.157
06/01/2025	-0,39%	-0,18	45,88	46,06	45,45	46,95	117K	25
03/01/2025	-0,17%	-0,08	46,06	46,27	46,06	46,32	45K	11
02/01/2025	-0,39%	-0,18	46,14	46,98	45,82	46,98	57K	13
30/12/2024	-1,32%	-0,62	46,32	46,94	46,02	46,94	70K	57
27/12/2024	-0,91%	-0,43	46,94	47,05	46,60	47,09	33K	6
26/12/2024	0,72%	0,34	47,37	47,03	46,90	47,37	43K	10
23/12/2024	0,92%	0,43	47,03	46,91	46,75	47,03	58K	67
20/12/2024	1,84%	0,84	46,60	46,22	45,25	46,60	13K	6
19/12/2024	-5,00%	-2,41	45,76	46,30	45,65	46,30	25K	50
18/12/2024	1,50%	0,71	48,17	47,85	47,76	48,24	559K	14
17/12/2024	-0,61%	-0,29	47,46	47,32	47,20	47,88	61K	15
16/12/2024	-1,40%	-0,68	47,75	48,11	47,45	48,18	59K	62
13/12/2024	0,06%	0,03	48,43	48,40	47,80	48,55	35K	16
12/12/2024	1,60%	0,76	48,40	46,90	46,90	48,40	20K	8
11/12/2024	-0,44%	-0,21	47,64	47,85	47,64	48,02	25K	4
10/12/2024	0,67%	0,32	47,85	47,53	46,54	48,20	1M	47
09/12/2024	-8,96%	-4,68	47,53	52,21	47,29	52,21	143K	84
06/12/2024	1,62%	0,83	52,21	51,06	51,06	52,21	226K	8
05/12/2024	-0,71%	-0,37	51,38	51,00	50,59	51,55	116K	623
04/12/2024	-0,75%	-0,39	51,75	52,14	51,22	52,14	408K	8
03/12/2024	-0,84%	-0,44	52,14	52,58	51,78	52,58	170K	17
02/12/2024	1,15%	0,60	52,58	51,98	51,98	52,58	307K	40
29/11/2024	1,21%	0,62	51,98	51,84	51,18	52,80	185K	316
28/11/2024	1,38%	0,70	51,36	50,54	50,54	51,36	30K	2
27/11/2024	2,28%	1,13	50,66	50,42	50,31	50,84	28K	315
26/11/2024	-1,69%	-0,85	49,53	50,38	49,26	50,38	678K	39
25/11/2024	0,18%	0,09	50,38	50,59	50,03	50,74	83K	1.189
22/11/2024	-1,00%	-0,51	50,29	50,60	50,29	50,60	169K	7
21/11/2024	4,03%	1,97	50,80	50,50	49,83	50,80	263K	9
19/11/2024	-1,49%	-0,74	48,83	48,80	48,80	49,13	15K	21
18/11/2024	-1,71%	-0,86	49,57	49,51	49,20	49,65	34K	42
14/11/2024	-1,33%	-0,68	50,43	50,43	50,43	50,43	25K	1
13/11/2024	0,51%	0,26	51,11	51,36	51,03	51,38	21K	38
12/11/2024	-0,22%	-0,11	50,85	50,96	50,85	51,35	11K	4
11/11/2024	1,01%	0,51	50,96	51,37	50,96	51,45	26K	8
08/11/2024	-0,10%	-0,05	50,45	50,88	50,45	50,88	34K	6
07/11/2024	-1,66%	-0,85	50,50	51,25	50,40	51,25	45K	12
06/11/2024	5,05%	2,47	51,35	49,91	49,91	51,35	32K	12
05/11/2024	-0,95%	-0,47	48,88	49,35	48,88	49,80	593K	25
04/11/2024	-3,65%	-1,87	49,35	50,65	49,03	50,68	17K	43
01/11/2024	1,19%	0,60	51,22	50,82	50,65	51,49	35K	55
31/10/2024	3,77%	1,84	50,62	52,58	49,54	52,58	1M	85
30/10/2024	0,52%	0,25	48,78	48,53	48,49	48,99	45K	54
29/10/2024	1,55%	0,74	48,53	48,27	47,45	48,53	26K	79
28/10/2024	0,02%	0,01	47,79	47,74	47,35	47,79	41K	56
25/10/2024	1,12%	0,53	47,78	47,73	47,48	47,78	297K	32
24/10/2024	-0,08%	-0,04	47,25	47,40	47,10	47,50	20K	59
23/10/2024	-0,73%	-0,35	47,29	47,59	46,95	47,84	28K	79
22/10/2024	3,05%	1,41	47,64	45,96	45,90	48,20	47K	63
21/10/2024	-3,51%	-1,68	46,23	47,88	46,05	48,05	33K	61
18/10/2024	0,29%	0,14	47,91	47,75	47,75	47,94	7K	24
17/10/2024	0,10%	0,05	47,77	48,15	47,25	48,23	30K	27
16/10/2024	-0,25%	-0,12	47,72	47,93	47,72	48,14	276K	29
15/10/2024	1,87%	0,88	47,84	47,00	47,00	48,15	33K	49
14/10/2024	0,92%	0,43	46,96	46,35	46,22	46,96	48K	52
11/10/2024	1,62%	0,74	46,53	46,49	46,38	46,68	21K	34
10/10/2024	-1,08%	-0,50	45,79	46,46	45,79	46,72	186K	57
09/10/2024	1,94%	0,88	46,29	45,26	45,22	46,29	268K	58
08/10/2024	1,93%	0,86	45,41	45,18	45,08	45,41	23K	47
07/10/2024	-0,93%	-0,42	44,55	44,92	44,49	44,92	12K	66
04/10/2024	1,01%	0,45	44,97	44,52	44,42	45,07	29K	51
03/10/2024	-1,42%	-0,64	44,52	45,12	44,48	45,12	81K	41
02/10/2024	-1,27%	-0,58	45,16	45,15	44,85	45,24	205K	56
01/10/2024	0,82%	0,37	45,74	45,60	44,78	45,74	103K	79
30/09/2024	0,47%	0,21	45,37	46,00	43,00	46,00	90K	823
27/09/2024	1,85%	0,82	45,16	44,34	44,34	45,58	16K	52
26/09/2024	-0,05%	-0,02	44,34	44,34	44,34	44,34	309K	5
25/09/2024	-1,44%	-0,65	44,36	44,83	44,30	44,87	8K	38
24/09/2024	0,04%	0,02	45,01	45,15	44,75	45,15	21K	14
23/09/2024	1,58%	0,70	44,99	44,47	44,47	45,23	35K	43
20/09/2024	1,54%	0,67	44,29	42,74	42,74	44,40	8K	17
19/09/2024	0,51%	0,22	43,62	44,24	43,62	44,39	6K	8
18/09/2024	0,60%	0,26	43,40	43,16	43,16	43,52	20K	7
17/09/2024	-	-	43,14	43,09	42,96	43,14	73K	4

Date,Open,High,Low,Close,Volume
02-Apr-25,41.47,41.52,41.15,41.52,38366
01-Apr-25,42.20,42.20,41.61,41.61,18101
31-Mar-25,42.39,42.99,41.75,42.20,158737
28-Mar-25,43.10,43.10,42.14,42.14,21471
27-Mar-25,43.20,43.20,42.87,42.88,20007
26-Mar-25,42.89,42.92,42.73,42.73,275701
25-Mar-25,41.91,41.91,41.91,41.91,180632
24-Mar-25,42.12,42.32,41.96,42.01,281341
21-Mar-25,41.61,41.80,41.61,41.80,3049936
20-Mar-25,41.68,41.68,41.20,41.20,5078303
19-Mar-25,40.77,40.96,40.67,40.67,15426
18-Mar-25,40.54,40.79,40.40,40.79,20045
17-Mar-25,41.31,41.31,40.55,40.55,27811
14-Mar-25,40.50,40.90,40.16,40.90,109874
13-Mar-25,40.80,40.80,40.22,40.22,5637469
12-Mar-25,40.78,40.90,40.71,40.73,39795
11-Mar-25,42.49,42.49,41.33,41.67,820823
10-Mar-25,43.31,43.31,42.49,42.49,256401
07-Mar-25,42.46,43.50,42.43,43.31,80629
06-Mar-25,41.31,41.79,41.31,41.68,6419
05-Mar-25,40.77,40.77,40.77,40.77,6115
28-Feb-25,41.38,42.15,41.38,42.05,745753
27-Feb-25,40.93,41.27,40.93,41.11,38295
26-Feb-25,41.13,41.13,40.65,40.65,45382
25-Feb-25,41.87,42.45,41.12,41.39,216485
24-Feb-25,41.94,41.94,41.94,41.94,13840
21-Feb-25,41.47,41.57,41.47,41.52,31609
20-Feb-25,41.59,41.71,41.33,41.33,56992
19-Feb-25,41.21,41.80,41.21,41.65,41378
18-Feb-25,40.36,41.21,40.17,41.21,83232
17-Feb-25,39.90,40.90,39.84,40.48,2336647
14-Feb-25,40.80,40.80,40.15,40.21,560908
13-Feb-25,40.50,40.90,40.50,40.67,95578
12-Feb-25,40.99,40.99,40.35,40.36,73488
11-Feb-25,38.98,40.73,38.98,40.58,796407
10-Feb-25,40.00,40.11,39.75,39.78,13493
07-Feb-25,39.81,39.91,39.51,39.72,281242
06-Feb-25,39.40,39.65,39.00,39.40,18542
05-Feb-25,38.99,39.40,38.76,39.40,69189
04-Feb-25,38.70,38.70,37.77,38.44,60264
03-Feb-25,39.27,39.29,38.59,38.59,1157023
31-Jan-25,38.67,39.55,38.67,39.27,160809
30-Jan-25,43.18,43.18,38.31,38.66,371351
29-Jan-25,44.26,44.26,43.73,43.73,7343
28-Jan-25,44.65,44.65,43.99,43.99,15141
27-Jan-25,44.14,45.30,44.14,45.08,24928
24-Jan-25,44.53,44.94,43.78,44.14,519928
23-Jan-25,44.04,44.20,43.84,44.20,40401
22-Jan-25,43.40,44.00,43.40,44.00,393
21-Jan-25,44.54,44.81,44.23,44.72,219228
20-Jan-25,44.71,45.93,41.70,44.25,2967296
17-Jan-25,44.14,44.34,44.08,44.34,201330
16-Jan-25,44.15,44.28,43.96,43.99,1221713
15-Jan-25,42.42,44.46,42.42,43.63,11739
14-Jan-25,44.47,44.47,43.84,43.84,19854
13-Jan-25,44.53,44.64,44.18,44.26,10948
10-Jan-25,45.02,45.02,44.32,44.53,64563
09-Jan-25,45.00,45.47,44.54,44.62,1610
08-Jan-25,45.28,45.28,44.69,45.24,6184
07-Jan-25,45.70,47.70,43.60,45.28,226468
06-Jan-25,46.06,46.95,45.45,45.88,117279
03-Jan-25,46.27,46.32,46.06,46.06,44887
02-Jan-25,46.98,46.98,45.82,46.14,56738
30-Dec-24,46.94,46.94,46.02,46.32,70358
27-Dec-24,47.05,47.09,46.60,46.94,33283
26-Dec-24,47.03,47.37,46.90,47.37,42675
23-Dec-24,46.91,47.03,46.75,47.03,58021
20-Dec-24,46.22,46.60,45.25,46.60,12824
19-Dec-24,46.30,46.30,45.65,45.76,25393
18-Dec-24,47.85,48.24,47.76,48.17,558706
17-Dec-24,47.32,47.88,47.20,47.46,61052
16-Dec-24,48.11,48.18,47.45,47.75,59451
13-Dec-24,48.40,48.55,47.80,48.43,34739
12-Dec-24,46.90,48.40,46.90,48.40,20256
11-Dec-24,47.85,48.02,47.64,47.64,24872
10-Dec-24,47.53,48.20,46.54,47.85,1352998
09-Dec-24,52.21,52.21,47.29,47.53,143147
06-Dec-24,51.06,52.21,51.06,52.21,225753
05-Dec-24,51.00,51.55,50.59,51.38,115757
04-Dec-24,52.14,52.14,51.22,51.75,407987
03-Dec-24,52.58,52.58,51.78,52.14,170423
02-Dec-24,51.98,52.58,51.98,52.58,307131
29-Nov-24,51.84,52.80,51.18,51.98,184690
28-Nov-24,50.54,51.36,50.54,51.36,29780
27-Nov-24,50.42,50.84,50.31,50.66,27802
26-Nov-24,50.38,50.38,49.26,49.53,677723
25-Nov-24,50.59,50.74,50.03,50.38,82508
22-Nov-24,50.60,50.60,50.29,50.29,168650
21-Nov-24,50.50,50.80,49.83,50.80,262718
19-Nov-24,48.80,49.13,48.80,48.83,15181
18-Nov-24,49.51,49.65,49.20,49.57,34151
14-Nov-24,50.43,50.43,50.43,50.43,25215
13-Nov-24,51.36,51.38,51.03,51.11,20865
12-Nov-24,50.96,51.35,50.85,50.85,11353
11-Nov-24,51.37,51.45,50.96,50.96,26348
08-Nov-24,50.88,50.88,50.45,50.45,34324
07-Nov-24,51.25,51.25,50.40,50.50,44530
06-Nov-24,49.91,51.35,49.91,51.35,32184
05-Nov-24,49.35,49.80,48.88,48.88,592516
04-Nov-24,50.65,50.68,49.03,49.35,16867
01-Nov-24,50.82,51.49,50.65,51.22,35460
31-Oct-24,52.58,52.58,49.54,50.62,1122635
30-Oct-24,48.53,48.99,48.49,48.78,44939
29-Oct-24,48.27,48.53,47.45,48.53,26289
28-Oct-24,47.74,47.79,47.35,47.79,41094
25-Oct-24,47.73,47.78,47.48,47.78,297172
24-Oct-24,47.40,47.50,47.10,47.25,19670
23-Oct-24,47.59,47.84,46.95,47.29,27830
22-Oct-24,45.96,48.20,45.90,47.64,46677
21-Oct-24,47.88,48.05,46.05,46.23,32926
18-Oct-24,47.75,47.94,47.75,47.91,7322
17-Oct-24,48.15,48.23,47.25,47.77,30193
16-Oct-24,47.93,48.14,47.72,47.72,275766
15-Oct-24,47.00,48.15,47.00,47.84,33403
14-Oct-24,46.35,46.96,46.22,46.96,48352
11-Oct-24,46.49,46.68,46.38,46.53,20733
10-Oct-24,46.46,46.72,45.79,45.79,185906
09-Oct-24,45.26,46.29,45.22,46.29,268005
08-Oct-24,45.18,45.41,45.08,45.41,23155
07-Oct-24,44.92,44.92,44.49,44.55,11800
04-Oct-24,44.52,45.07,44.42,44.97,29123
03-Oct-24,45.12,45.12,44.48,44.52,80649
02-Oct-24,45.15,45.24,44.85,45.16,204679
01-Oct-24,45.60,45.74,44.78,45.74,102542
30-Sep-24,46.00,46.00,43.00,45.37,89830
27-Sep-24,44.34,45.58,44.34,45.16,15821
26-Sep-24,44.34,44.34,44.34,44.34,309049
25-Sep-24,44.83,44.87,44.30,44.36,7677
24-Sep-24,45.15,45.15,44.75,45.01,21423
23-Sep-24,44.47,45.23,44.47,44.99,35449
20-Sep-24,42.74,44.40,42.74,44.29,7794
19-Sep-24,44.24,44.39,43.62,43.62,6079
18-Sep-24,43.16,43.52,43.16,43.40,20310
17-Sep-24,43.09,43.14,42.96,43.14,73318

*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