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
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	-0,39%	-0,17	43,14	43,09	42,96	43,14	73K	4
16/09/2024	-1,57%	-0,69	43,31	44,44	43,20	44,44	2K	14
13/09/2024	0,34%	0,15	44,00	44,00	43,91	44,08	8K	8
12/09/2024	0,53%	0,23	43,85	43,76	43,76	44,12	881K	27
11/09/2024	-1,20%	-0,53	43,62	43,71	43,41	43,92	9K	9
10/09/2024	-0,32%	-0,14	44,15	44,29	43,97	44,33	8K	8
09/09/2024	-0,29%	-0,13	44,29	44,36	44,11	44,73	3K	9
06/09/2024	0,11%	0,05	44,42	44,24	44,24	44,46	7K	7
05/09/2024	1,93%	0,84	44,37	44,35	44,09	44,52	13K	11
04/09/2024	-2,18%	-0,97	43,53	44,91	43,48	44,91	16K	40
03/09/2024	0,45%	0,20	44,50	44,50	44,43	44,87	100K	43
02/09/2024	0,39%	0,17	44,30	44,50	44,29	44,50	6K	7
30/08/2024	-0,83%	-0,37	44,13	43,09	43,09	44,61	3M	26
29/08/2024	0,09%	0,04	44,50	44,65	44,46	45,16	156K	11
28/08/2024	0,36%	0,16	44,46	44,31	44,31	44,48	410K	8
27/08/2024	0,77%	0,34	44,30	43,83	43,83	44,59	908K	31
26/08/2024	0,46%	0,20	43,96	44,36	43,96	44,36	137K	6
23/08/2024	-0,34%	-0,15	43,76	43,91	43,48	44,07	15K	10
22/08/2024	0,16%	0,07	43,91	44,12	43,83	44,32	67K	24
21/08/2024	-0,20%	-0,09	43,84	43,93	43,74	43,93	96K	11
20/08/2024	0,71%	0,31	43,93	43,92	43,76	44,00	29K	27
19/08/2024	0,44%	0,19	43,62	43,60	43,18	43,62	29K	21
16/08/2024	0,28%	0,12	43,43	43,31	43,27	43,49	13K	13
15/08/2024	1,60%	0,68	43,31	42,60	42,60	43,31	20K	21
14/08/2024	-0,44%	-0,19	42,63	43,25	42,38	43,25	8K	13
13/08/2024	1,01%	0,43	42,82	42,68	42,68	42,82	47K	7
12/08/2024	-1,92%	-0,83	42,39	42,30	42,30	42,68	5K	10
09/08/2024	-1,03%	-0,45	43,22	43,04	43,03	43,22	29K	5
08/08/2024	0,18%	0,08	43,67	44,00	43,65	44,17	48K	13
07/08/2024	-0,80%	-0,35	43,59	44,38	43,59	44,38	16K	10
06/08/2024	-2,38%	-1,07	43,94	44,20	43,94	44,20	336K	5
05/08/2024	-1,40%	-0,64	45,01	47,28	44,82	47,28	24K	24
02/08/2024	-1,66%	-0,77	45,65	46,50	45,55	47,24	27K	16
01/08/2024	-0,83%	-0,39	46,42	47,28	46,20	47,28	25K	12
31/07/2024	1,58%	0,73	46,81	46,08	46,08	47,00	41K	99
30/07/2024	0,59%	0,27	46,08	43,10	43,10	46,30	268K	30
29/07/2024	1,75%	0,79	45,81	45,48	44,85	45,81	310K	83
26/07/2024	3,59%	1,56	45,02	43,46	43,46	45,30	446K	39
25/07/2024	0,35%	0,15	43,46	44,40	43,46	44,49	413K	32
24/07/2024	-0,07%	-0,03	43,31	42,50	42,00	43,31	598K	28
23/07/2024	-0,87%	-0,38	43,34	44,00	41,15	44,75	398K	131
22/07/2024	-2,71%	-1,22	43,72	43,28	43,18	43,98	283K	15
19/07/2024	-0,31%	-0,14	44,94	44,88	44,74	44,94	94K	5
18/07/2024	1,12%	0,50	45,08	44,12	44,12	45,63	150K	37
17/07/2024	3,67%	1,58	44,58	43,10	43,10	44,60	623K	32
16/07/2024	1,30%	0,55	43,00	42,45	42,45	43,01	189K	14
15/07/2024	1,87%	0,78	42,45	42,00	41,80	42,95	465K	35
12/07/2024	1,66%	0,68	41,67	41,60	41,40	41,73	128K	35
11/07/2024	1,09%	0,44	40,99	39,73	39,73	41,36	290K	19
10/07/2024	-0,02%	-0,01	40,55	40,56	40,22	40,56	160K	21
09/07/2024	-0,49%	-0,20	40,56	40,52	40,44	40,92	32K	31
08/07/2024	-1,69%	-0,70	40,76	41,65	40,73	41,65	260K	26
05/07/2024	-1,05%	-0,44	41,46	41,90	41,31	41,90	576K	52
04/07/2024	-7,87%	-3,58	41,90	43,60	41,50	43,60	65K	41
03/07/2024	5,28%	2,28	45,48	43,72	43,21	45,48	85K	18
02/07/2024	-0,25%	-0,11	43,20	43,20	43,20	43,20	22K	1
01/07/2024	-0,71%	-0,31	43,31	43,40	41,35	43,48	548K	23
28/06/2024	3,34%	1,41	43,62	42,21	42,21	43,62	53K	61
27/06/2024	0,02%	0,01	42,21	42,29	41,96	42,29	3K	7
26/06/2024	0,81%	0,34	42,20	42,01	41,43	42,20	124K	16
25/06/2024	0,48%	0,20	41,86	41,30	41,30	41,86	132K	7
24/06/2024	-0,95%	-0,40	41,66	41,56	39,84	41,75	198K	19
21/06/2024	1,94%	0,80	42,06	41,55	41,48	42,06	363K	25
20/06/2024	2,53%	1,02	41,26	40,33	39,91	41,33	321K	23
19/06/2024	0,10%	0,04	40,24	39,94	39,93	40,49	7K	6
18/06/2024	-1,08%	-0,44	40,20	40,68	40,02	40,68	240K	21
17/06/2024	1,42%	0,57	40,64	40,20	40,01	40,64	153K	45
14/06/2024	-1,01%	-0,41	40,07	40,00	39,89	40,41	834K	17
13/06/2024	-1,00%	-0,41	40,48	40,50	40,37	40,61	62K	22
12/06/2024	-0,39%	-0,16	40,89	41,39	40,47	41,39	583K	24
11/06/2024	-1,32%	-0,55	41,05	40,76	40,76	41,20	204K	9
10/06/2024	-0,10%	-0,04	41,60	41,68	41,54	41,94	43K	4
07/06/2024	1,39%	0,57	41,64	41,28	41,16	41,64	113K	27
06/06/2024	-1,18%	-0,49	41,07	41,78	41,07	41,94	87K	9
05/06/2024	-0,57%	-0,24	41,56	41,70	41,42	41,70	304K	30
04/06/2024	0,63%	0,26	41,80	41,59	41,43	41,92	159K	20
03/06/2024	-0,95%	-0,40	41,54	41,10	41,04	41,66	154K	18
31/05/2024	6,02%	2,38	41,94	39,65	39,65	41,94	839K	45
29/05/2024	-0,15%	-0,06	39,56	39,70	39,44	39,84	174K	19
28/05/2024	-1,12%	-0,45	39,62	40,16	39,31	40,16	140K	33
27/05/2024	0,43%	0,17	40,07	39,90	39,73	40,07	2K	7
24/05/2024	-0,10%	-0,04	39,90	40,12	39,79	40,12	6K	5
23/05/2024	-0,45%	-0,18	39,94	39,97	39,66	40,08	11K	10
22/05/2024	-1,96%	-0,80	40,12	40,04	39,89	40,27	94K	12
21/05/2024	2,92%	1,16	40,92	39,05	39,05	40,92	11K	18
20/05/2024	-1,12%	-0,45	39,76	40,48	39,76	40,48	240K	42
17/05/2024	-0,37%	-0,15	40,21	40,60	40,02	40,60	48K	7
16/05/2024	0,05%	0,02	40,36	40,31	40,31	40,44	30K	4
15/05/2024	-1,85%	-0,76	40,34	41,11	40,13	41,11	330K	21
14/05/2024	-	-	41,10	40,00	40,00	41,10	40K	25

Date,Open,High,Low,Close,Volume
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
16-Sep-24,44.44,44.44,43.20,43.31,1577
13-Sep-24,44.00,44.08,43.91,44.00,7791
12-Sep-24,43.76,44.12,43.76,43.85,880592
11-Sep-24,43.71,43.92,43.41,43.62,9243
10-Sep-24,44.29,44.33,43.97,44.15,7993
09-Sep-24,44.36,44.73,44.11,44.29,2791
06-Sep-24,44.24,44.46,44.24,44.42,6523
05-Sep-24,44.35,44.52,44.09,44.37,12957
04-Sep-24,44.91,44.91,43.48,43.53,15806
03-Sep-24,44.50,44.87,44.43,44.50,99868
02-Sep-24,44.50,44.50,44.29,44.30,6070
30-Aug-24,43.09,44.61,43.09,44.13,3453731
29-Aug-24,44.65,45.16,44.46,44.50,156490
28-Aug-24,44.31,44.48,44.31,44.46,409650
27-Aug-24,43.83,44.59,43.83,44.30,907642
26-Aug-24,44.36,44.36,43.96,43.96,137256
23-Aug-24,43.91,44.07,43.48,43.76,15366
22-Aug-24,44.12,44.32,43.83,43.91,67301
21-Aug-24,43.93,43.93,43.74,43.84,95561
20-Aug-24,43.92,44.00,43.76,43.93,29086
19-Aug-24,43.60,43.62,43.18,43.62,28627
16-Aug-24,43.31,43.49,43.27,43.43,13243
15-Aug-24,42.60,43.31,42.60,43.31,20316
14-Aug-24,43.25,43.25,42.38,42.63,8473
13-Aug-24,42.68,42.82,42.68,42.82,47447
12-Aug-24,42.30,42.68,42.30,42.39,5007
09-Aug-24,43.04,43.22,43.03,43.22,28735
08-Aug-24,44.00,44.17,43.65,43.67,47963
07-Aug-24,44.38,44.38,43.59,43.59,15787
06-Aug-24,44.20,44.20,43.94,43.94,336229
05-Aug-24,47.28,47.28,44.82,45.01,23625
02-Aug-24,46.50,47.24,45.55,45.65,26976
01-Aug-24,47.28,47.28,46.20,46.42,25021
31-Jul-24,46.08,47.00,46.08,46.81,41418
30-Jul-24,43.10,46.30,43.10,46.08,267555
29-Jul-24,45.48,45.81,44.85,45.81,309974
26-Jul-24,43.46,45.30,43.46,45.02,446330
25-Jul-24,44.40,44.49,43.46,43.46,412868
24-Jul-24,42.50,43.31,42.00,43.31,597532
23-Jul-24,44.00,44.75,41.15,43.34,397984
22-Jul-24,43.28,43.98,43.18,43.72,282846
19-Jul-24,44.88,44.94,44.74,44.94,94218
18-Jul-24,44.12,45.63,44.12,45.08,149835
17-Jul-24,43.10,44.60,43.10,44.58,623394
16-Jul-24,42.45,43.01,42.45,43.00,188833
15-Jul-24,42.00,42.95,41.80,42.45,465402
12-Jul-24,41.60,41.73,41.40,41.67,128280
11-Jul-24,39.73,41.36,39.73,40.99,290334
10-Jul-24,40.56,40.56,40.22,40.55,159692
09-Jul-24,40.52,40.92,40.44,40.56,32110
08-Jul-24,41.65,41.65,40.73,40.76,260099
05-Jul-24,41.90,41.90,41.31,41.46,575897
04-Jul-24,43.60,43.60,41.50,41.90,64559
03-Jul-24,43.72,45.48,43.21,45.48,85091
02-Jul-24,43.20,43.20,43.20,43.20,22032
01-Jul-24,43.40,43.48,41.35,43.31,547816
28-Jun-24,42.21,43.62,42.21,43.62,52861
27-Jun-24,42.29,42.29,41.96,42.21,2911
26-Jun-24,42.01,42.20,41.43,42.20,124232
25-Jun-24,41.30,41.86,41.30,41.86,131918
24-Jun-24,41.56,41.75,39.84,41.66,197700
21-Jun-24,41.55,42.06,41.48,42.06,363352
20-Jun-24,40.33,41.33,39.91,41.26,320679
19-Jun-24,39.94,40.49,39.93,40.24,6793
18-Jun-24,40.68,40.68,40.02,40.20,240082
17-Jun-24,40.20,40.64,40.01,40.64,153281
14-Jun-24,40.00,40.41,39.89,40.07,833797
13-Jun-24,40.50,40.61,40.37,40.48,61643
12-Jun-24,41.39,41.39,40.47,40.89,582556
11-Jun-24,40.76,41.20,40.76,41.05,204413
10-Jun-24,41.68,41.94,41.54,41.60,43050
07-Jun-24,41.28,41.64,41.16,41.64,112839
06-Jun-24,41.78,41.94,41.07,41.07,86972
05-Jun-24,41.70,41.70,41.42,41.56,304418
04-Jun-24,41.59,41.92,41.43,41.80,159316
03-Jun-24,41.10,41.66,41.04,41.54,153606
31-May-24,39.65,41.94,39.65,41.94,839020
29-May-24,39.70,39.84,39.44,39.56,173857
28-May-24,40.16,40.16,39.31,39.62,139554
27-May-24,39.90,40.07,39.73,40.07,1678
24-May-24,40.12,40.12,39.79,39.90,6184
23-May-24,39.97,40.08,39.66,39.94,11416
22-May-24,40.04,40.27,39.89,40.12,93581
21-May-24,39.05,40.92,39.05,40.92,11161
20-May-24,40.48,40.48,39.76,39.76,239602
17-May-24,40.60,40.60,40.02,40.21,48483
16-May-24,40.31,40.44,40.31,40.36,30393
15-May-24,41.11,41.11,40.13,40.34,330245
14-May-24,40.00,41.10,40.00,41.10,39974

*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