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
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	0,62%	0,40	65,19	64,54	64,19	65,30	2M	90
15/03/2021	1,76%	1,12	64,79	64,02	63,72	64,80	3M	32
12/03/2021	0,52%	0,33	63,67	63,00	62,55	63,93	1M	27
11/03/2021	-2,76%	-1,80	63,34	64,50	63,25	64,58	2M	164
10/03/2021	0,62%	0,40	65,14	64,76	64,10	65,82	2M	47
09/03/2021	0,39%	0,25	64,74	65,40	64,41	65,81	3M	553
08/03/2021	2,59%	1,63	64,49	62,86	62,55	64,95	407K	35
05/03/2021	2,63%	1,61	62,86	60,98	60,98	62,86	951K	51
04/03/2021	1,02%	0,62	61,25	61,00	59,96	61,30	1M	23
03/03/2021	-1,91%	-1,18	60,63	62,64	60,60	63,10	1M	71
02/03/2021	0,65%	0,40	61,81	61,75	61,51	63,91	1M	148
01/03/2021	2,97%	1,77	61,41	59,96	59,10	61,41	2M	58
26/02/2021	2,77%	1,61	59,64	57,97	57,75	59,95	8M	79
25/02/2021	0,26%	0,15	58,03	57,88	57,50	58,05	219K	16
24/02/2021	-0,52%	-0,30	57,88	58,10	57,21	58,10	1M	30
23/02/2021	1,15%	0,66	58,18	57,50	56,70	58,42	1M	57
22/02/2021	2,19%	1,23	57,52	56,80	56,80	58,34	1M	43
19/02/2021	-1,80%	-1,03	56,29	57,24	55,90	57,24	1M	23
18/02/2021	-0,28%	-0,16	57,32	57,48	57,00	57,48	693K	18
17/02/2021	-0,05%	-0,03	57,48	56,90	56,90	57,76	1M	38
12/02/2021	0,79%	0,45	57,51	56,60	56,60	57,65	1M	55
11/02/2021	0,30%	0,17	57,06	57,00	56,43	57,34	404K	27
10/02/2021	-0,19%	-0,11	56,89	57,08	56,00	57,08	912K	33
09/02/2021	2,15%	1,20	57,00	55,90	55,90	57,08	1.000K	40
08/02/2021	1,25%	0,69	55,80	55,59	54,55	55,80	864K	50
05/02/2021	-1,62%	-0,91	55,11	56,02	54,55	56,13	2M	1.407
04/02/2021	2,83%	1,54	56,02	55,13	54,34	56,02	154K	19
03/02/2021	-1,27%	-0,70	54,48	54,57	54,27	55,06	2M	19
02/02/2021	0,62%	0,34	55,18	54,52	53,80	55,20	974K	31
01/02/2021	0,72%	0,39	54,84	54,40	54,04	55,10	19M	38
29/01/2021	-2,85%	-1,60	54,45	55,60	54,36	56,00	2M	58
28/01/2021	6,28%	3,31	56,05	53,40	53,40	56,79	4M	43
27/01/2021	-1,93%	-1,04	52,74	53,78	52,51	54,04	974K	27
26/01/2021	0,54%	0,29	53,78	53,66	52,71	53,78	990K	25
22/01/2021	1,79%	0,94	53,49	53,00	52,74	53,67	394K	28
21/01/2021	0,98%	0,51	52,55	51,70	51,24	52,89	592K	19
20/01/2021	-0,59%	-0,31	52,04	52,15	51,70	52,24	2M	103
19/01/2021	0,02%	0,01	52,35	51,90	51,47	52,43	1M	28
18/01/2021	0,00%	0,00	52,34	51,84	50,88	52,34	9K	16
15/01/2021	0,98%	0,51	52,34	51,91	50,80	52,95	2M	38
14/01/2021	-2,72%	-1,45	51,83	53,39	51,55	53,39	439K	21
13/01/2021	-0,26%	-0,14	53,28	53,42	52,40	53,54	391K	26
12/01/2021	-6,05%	-3,44	53,42	56,18	52,90	56,53	2M	61
11/01/2021	1,61%	0,90	56,86	56,11	55,92	56,95	1M	24
08/01/2021	1,29%	0,71	55,96	54,09	53,74	55,96	970K	30
07/01/2021	3,31%	1,77	55,25	53,55	53,33	55,25	512K	27
06/01/2021	1,63%	0,86	53,48	52,25	51,53	54,00	1M	27
05/01/2021	-1,72%	-0,92	52,62	53,65	52,25	53,65	118K	17
04/01/2021	0,21%	0,11	53,54	53,43	52,29	54,06	267K	161
30/12/2020	-0,89%	-0,48	53,43	53,26	53,20	53,90	10M	13
29/12/2020	0,60%	0,32	53,91	53,08	53,08	53,91	469K	9
28/12/2020	3,36%	1,74	53,59	50,00	50,00	54,40	876K	36
23/12/2020	0,82%	0,42	51,85	51,75	51,75	52,19	675K	9
22/12/2020	-0,92%	-0,48	51,43	51,29	51,29	51,84	515K	14
21/12/2020	0,39%	0,20	51,91	51,90	51,50	52,52	280K	13
18/12/2020	-0,39%	-0,20	51,71	51,91	51,40	52,64	2M	24
17/12/2020	-1,39%	-0,73	51,91	52,64	51,76	52,64	728K	33
16/12/2020	0,82%	0,43	52,64	52,90	52,21	53,34	945K	13
15/12/2020	0,12%	0,06	52,21	52,26	52,21	53,26	2M	38
14/12/2020	1,07%	0,55	52,15	51,58	51,07	52,50	382K	23
11/12/2020	2,10%	1,06	51,60	50,50	50,50	51,75	472K	34
10/12/2020	-5,11%	-2,72	50,54	52,80	50,54	52,80	1M	34
09/12/2020	1,31%	0,69	53,26	51,94	51,94	53,47	10M	25
08/12/2020	-1,35%	-0,72	52,57	52,65	52,35	52,85	20K	13
07/12/2020	0,64%	0,34	53,29	52,98	52,30	53,29	2M	18
04/12/2020	-0,38%	-0,20	52,95	53,72	52,92	53,74	868K	32
03/12/2020	-0,88%	-0,47	53,15	53,65	52,55	53,65	491K	30
02/12/2020	0,39%	0,21	53,62	53,54	53,45	53,65	520K	18
01/12/2020	-1,71%	-0,93	53,41	54,50	52,88	54,99	1M	30
30/11/2020	-2,44%	-1,36	54,34	57,12	54,19	57,50	2M	37
27/11/2020	0,00%	0,00	55,70	55,76	55,24	56,09	164K	20
26/11/2020	1,11%	0,61	55,70	55,37	55,37	55,78	3K	6
25/11/2020	-1,98%	-1,11	55,09	56,20	54,25	56,20	3M	42
24/11/2020	-	-	56,20	54,09	54,09	56,20	2M	20

Date,Open,High,Low,Close,Volume
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
15-Mar-21,64.02,64.80,63.72,64.79,3060467
12-Mar-21,63.00,63.93,62.55,63.67,1238650
11-Mar-21,64.50,64.58,63.25,63.34,2056550
10-Mar-21,64.76,65.82,64.10,65.14,2324778
09-Mar-21,65.40,65.81,64.41,64.74,3082620
08-Mar-21,62.86,64.95,62.55,64.49,407276
05-Mar-21,60.98,62.86,60.98,62.86,950932
04-Mar-21,61.00,61.30,59.96,61.25,1469215
03-Mar-21,62.64,63.10,60.60,60.63,1364700
02-Mar-21,61.75,63.91,61.51,61.81,1460621
01-Mar-21,59.96,61.41,59.10,61.41,1627178
26-Feb-21,57.97,59.95,57.75,59.64,7889820
25-Feb-21,57.88,58.05,57.50,58.03,218743
24-Feb-21,58.10,58.10,57.21,57.88,1305433
23-Feb-21,57.50,58.42,56.70,58.18,1258249
22-Feb-21,56.80,58.34,56.80,57.52,1363599
19-Feb-21,57.24,57.24,55.90,56.29,1310118
18-Feb-21,57.48,57.48,57.00,57.32,692618
17-Feb-21,56.90,57.76,56.90,57.48,1453812
12-Feb-21,56.60,57.65,56.60,57.51,1405053
11-Feb-21,57.00,57.34,56.43,57.06,403899
10-Feb-21,57.08,57.08,56.00,56.89,912250
09-Feb-21,55.90,57.08,55.90,57.00,999823
08-Feb-21,55.59,55.80,54.55,55.80,863656
05-Feb-21,56.02,56.13,54.55,55.11,1772271
04-Feb-21,55.13,56.02,54.34,56.02,154192
03-Feb-21,54.57,55.06,54.27,54.48,1933667
02-Feb-21,54.52,55.20,53.80,55.18,973986
01-Feb-21,54.40,55.10,54.04,54.84,19045360
29-Jan-21,55.60,56.00,54.36,54.45,1816951
28-Jan-21,53.40,56.79,53.40,56.05,4029013
27-Jan-21,53.78,54.04,52.51,52.74,974149
26-Jan-21,53.66,53.78,52.71,53.78,989602
22-Jan-21,53.00,53.67,52.74,53.49,394410
21-Jan-21,51.70,52.89,51.24,52.55,592412
20-Jan-21,52.15,52.24,51.70,52.04,1513379
19-Jan-21,51.90,52.43,51.47,52.35,1081644
18-Jan-21,51.84,52.34,50.88,52.34,9264
15-Jan-21,51.91,52.95,50.80,52.34,2103592
14-Jan-21,53.39,53.39,51.55,51.83,438527
13-Jan-21,53.42,53.54,52.40,53.28,390872
12-Jan-21,56.18,56.53,52.90,53.42,1816465
11-Jan-21,56.11,56.95,55.92,56.86,1271688
08-Jan-21,54.09,55.96,53.74,55.96,970312
07-Jan-21,53.55,55.25,53.33,55.25,511705
06-Jan-21,52.25,54.00,51.53,53.48,1082358
05-Jan-21,53.65,53.65,52.25,52.62,118134
04-Jan-21,53.43,54.06,52.29,53.54,267418
30-Dec-20,53.26,53.90,53.20,53.43,10087868
29-Dec-20,53.08,53.91,53.08,53.91,468999
28-Dec-20,50.00,54.40,50.00,53.59,876447
23-Dec-20,51.75,52.19,51.75,51.85,674879
22-Dec-20,51.29,51.84,51.29,51.43,515408
21-Dec-20,51.90,52.52,51.50,51.91,280476
18-Dec-20,51.91,52.64,51.40,51.71,2383543
17-Dec-20,52.64,52.64,51.76,51.91,727853
16-Dec-20,52.90,53.34,52.21,52.64,945251
15-Dec-20,52.26,53.26,52.21,52.21,1750944
14-Dec-20,51.58,52.50,51.07,52.15,381506
11-Dec-20,50.50,51.75,50.50,51.60,471697
10-Dec-20,52.80,52.80,50.54,50.54,1458023
09-Dec-20,51.94,53.47,51.94,53.26,10426553
08-Dec-20,52.65,52.85,52.35,52.57,20314
07-Dec-20,52.98,53.29,52.30,53.29,1692603
04-Dec-20,53.72,53.74,52.92,52.95,868398
03-Dec-20,53.65,53.65,52.55,53.15,491224
02-Dec-20,53.54,53.65,53.45,53.62,519934
01-Dec-20,54.50,54.99,52.88,53.41,1451330
30-Nov-20,57.12,57.50,54.19,54.34,1505092
27-Nov-20,55.76,56.09,55.24,55.70,163826
26-Nov-20,55.37,55.78,55.37,55.70,3333
25-Nov-20,56.20,56.20,54.25,55.09,3180004
24-Nov-20,54.09,56.20,54.09,56.20,1857307

*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
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMCS34

cotações, gráficos e mais...