Cotação atual, histórico e gráfico do papel: CMCS34
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 11/03/2019 | 1,80% | 2,67 | 150,71 | 150,21 | 150,21 | 150,71 | 180K | 2 |
| 08/03/2019 | -0,88% | -1,31 | 148,04 | 147,80 | 147,80 | 148,04 | 148K | 2 |
| 07/03/2019 | 1,40% | 2,06 | 149,35 | 149,35 | 149,35 | 149,35 | 224K | 1 |
| 06/03/2019 | 0,26% | 0,38 | 147,29 | 148,49 | 147,29 | 148,49 | 1M | 2 |
| 01/03/2019 | 1,42% | 2,06 | 146,91 | 146,91 | 146,91 | 146,91 | 88K | 1 |
| 28/02/2019 | 0,55% | 0,79 | 144,85 | 144,90 | 144,85 | 144,90 | 101K | 2 |
| 27/02/2019 | -0,66% | -0,95 | 144,06 | 144,06 | 144,06 | 144,06 | 72K | 1 |
| 26/02/2019 | 0,60% | 0,86 | 145,01 | 145,01 | 145,01 | 145,01 | 174K | 1 |
| 25/02/2019 | 0,45% | 0,64 | 144,15 | 144,71 | 144,15 | 144,71 | 1M | 3 |
| 22/02/2019 | -0,10% | -0,15 | 143,51 | 143,70 | 143,51 | 143,70 | 1M | 3 |
| 21/02/2019 | 2,27% | 3,19 | 143,66 | 141,54 | 141,54 | 143,70 | 500K | 3 |
| 20/02/2019 | 0,57% | 0,80 | 140,47 | 140,50 | 140,47 | 140,50 | 140K | 2 |
| 19/02/2019 | 0,30% | 0,42 | 139,67 | 139,45 | 139,45 | 139,88 | 1M | 3 |
| 15/02/2019 | -0,07% | -0,10 | 139,25 | 139,68 | 139,25 | 139,68 | 56K | 2 |
| 14/02/2019 | 0,26% | 0,36 | 139,35 | 139,35 | 139,35 | 139,35 | 195K | 1 |
| 13/02/2019 | 0,64% | 0,88 | 138,99 | 139,00 | 138,99 | 139,00 | 278K | 2 |
| 12/02/2019 | -0,43% | -0,60 | 138,11 | 138,11 | 138,11 | 138,11 | 14K | 1 |
| 11/02/2019 | -1,09% | -1,53 | 138,71 | 139,48 | 137,77 | 139,48 | 501K | 3 |
| 08/02/2019 | 1,26% | 1,75 | 140,24 | 139,33 | 139,33 | 140,24 | 376K | 2 |
| 07/02/2019 | 1,09% | 1,49 | 138,49 | 138,49 | 138,49 | 138,49 | 651K | 1 |
| 06/02/2019 | 1,14% | 1,54 | 137,00 | 137,70 | 137,00 | 137,70 | 27K | 2 |
| 05/02/2019 | 1,35% | 1,80 | 135,46 | 135,46 | 135,46 | 135,46 | 217K | 1 |
| 04/02/2019 | -0,33% | -0,44 | 133,66 | 132,37 | 132,37 | 133,66 | 173K | 4 |
| 01/02/2019 | 1,27% | 1,68 | 134,10 | 132,94 | 132,94 | 134,10 | 506K | 3 |
| 31/01/2019 | 0,75% | 0,98 | 132,42 | 132,67 | 132,42 | 132,67 | 185K | 2 |
| 30/01/2019 | -2,25% | -3,02 | 131,44 | 132,41 | 131,40 | 132,61 | 609K | 4 |
| 29/01/2019 | 1,39% | 1,84 | 134,46 | 133,29 | 133,29 | 134,46 | 766K | 2 |
| 28/01/2019 | -2,06% | -2,79 | 132,62 | 131,98 | 131,17 | 132,62 | 712K | 3 |
| 24/01/2019 | -1,60% | -2,20 | 135,41 | 134,98 | 134,90 | 135,41 | 432K | 4 |
| 23/01/2019 | 2,59% | 3,48 | 137,61 | 137,61 | 137,61 | 137,61 | 716K | 1 |
| 22/01/2019 | -1,02% | -1,38 | 134,13 | 135,68 | 134,12 | 135,68 | 175K | 3 |
| 21/01/2019 | 0,14% | 0,19 | 135,51 | 135,51 | 135,51 | 135,51 | 14K | 1 |
| 18/01/2019 | 0,76% | 1,02 | 135,32 | 136,05 | 135,32 | 136,05 | 150K | 3 |
| 17/01/2019 | -0,07% | -0,09 | 134,30 | 135,12 | 134,30 | 135,12 | 108K | 2 |
| 16/01/2019 | 1,42% | 1,88 | 134,39 | 134,17 | 134,17 | 134,39 | 215K | 2 |
| 15/01/2019 | -0,20% | -0,27 | 132,51 | 132,51 | 132,51 | 132,51 | 13K | 1 |
| 14/01/2019 | 1,06% | 1,39 | 132,78 | 132,05 | 132,05 | 132,78 | 211K | 2 |
| 11/01/2019 | -0,72% | -0,95 | 131,39 | 131,58 | 131,39 | 132,57 | 848K | 4 |
| 10/01/2019 | 0,36% | 0,48 | 132,34 | 132,45 | 132,34 | 132,45 | 132K | 2 |
| 09/01/2019 | -0,54% | -0,72 | 131,86 | 131,50 | 131,50 | 131,86 | 132K | 2 |
| 08/01/2019 | 0,53% | 0,70 | 132,58 | 131,74 | 131,74 | 132,58 | 158K | 3 |
| 07/01/2019 | 0,27% | 0,35 | 131,88 | 133,54 | 131,88 | 133,54 | 666K | 2 |
| 04/01/2019 | 0,67% | 0,88 | 131,53 | 133,10 | 131,53 | 133,10 | 120K | 2 |
| 03/01/2019 | -0,65% | -0,85 | 130,65 | 130,65 | 130,65 | 130,65 | 157K | 1 |
| 02/01/2019 | -2,26% | -3,04 | 131,50 | 130,59 | 130,59 | 131,50 | 2M | 4 |
| 28/12/2018 | 3,97% | 5,14 | 134,54 | 134,54 | 134,54 | 134,54 | 13K | 1 |
| 27/12/2018 | -1,02% | -1,33 | 129,40 | 129,40 | 129,40 | 129,40 | 13K | 1 |
| 26/12/2018 | -1,48% | -1,96 | 130,73 | 132,20 | 130,69 | 132,20 | 145K | 3 |
| 21/12/2018 | -0,28% | -0,37 | 132,69 | 136,10 | 132,69 | 136,10 | 296K | 3 |
| 20/12/2018 | -4,71% | -6,58 | 133,06 | 135,54 | 133,06 | 135,54 | 270K | 3 |
| 19/12/2018 | 0,45% | 0,62 | 139,64 | 139,64 | 139,64 | 139,64 | 307K | 1 |
| 18/12/2018 | -1,46% | -2,06 | 139,02 | 140,30 | 139,02 | 140,30 | 529K | 2 |
| 17/12/2018 | -0,35% | -0,50 | 141,08 | 143,20 | 141,08 | 143,20 | 723K | 11 |
| 14/12/2018 | 0,24% | 0,34 | 141,58 | 141,62 | 141,58 | 142,11 | 398K | 3 |
| 13/12/2018 | -1,97% | -2,84 | 141,24 | 142,43 | 141,24 | 142,43 | 342K | 2 |
| 12/12/2018 | -0,73% | -1,06 | 144,08 | 142,40 | 142,40 | 144,08 | 158K | 2 |
| 11/12/2018 | -0,40% | -0,58 | 145,14 | 145,14 | 145,14 | 145,14 | 276K | 1 |
| 10/12/2018 | 0,70% | 1,02 | 145,72 | 146,13 | 145,72 | 146,13 | 409K | 2 |
| 07/12/2018 | -0,57% | -0,83 | 144,70 | 144,70 | 144,70 | 144,70 | 101K | 1 |
| 06/12/2018 | -0,44% | -0,65 | 145,53 | 145,55 | 145,53 | 145,55 | 830K | 2 |
| 05/12/2018 | 0,47% | 0,68 | 146,18 | 146,18 | 146,18 | 146,18 | 15K | 1 |
| 04/12/2018 | -2,81% | -4,20 | 145,50 | 145,98 | 145,50 | 145,98 | 525K | 3 |
| 03/12/2018 | -0,68% | -1,02 | 149,70 | 150,01 | 149,70 | 150,01 | 255K | 2 |
| 30/11/2018 | -0,80% | -1,21 | 150,72 | 149,29 | 149,29 | 150,72 | 437K | 2 |
| 29/11/2018 | 1,23% | 1,85 | 151,93 | 151,93 | 151,93 | 151,93 | 289K | 1 |
| 28/11/2018 | 1,54% | 2,28 | 150,08 | 150,08 | 150,08 | 150,08 | 165K | 1 |
| 27/11/2018 | 0,38% | 0,56 | 147,80 | 148,08 | 147,80 | 148,08 | 281K | 2 |
| 26/11/2018 | 2,70% | 3,87 | 147,24 | 147,01 | 147,01 | 147,24 | 59K | 2 |
| 23/11/2018 | 1,39% | 1,96 | 143,37 | 144,80 | 143,37 | 144,80 | 301K | 2 |
| 22/11/2018 | -1,77% | -2,55 | 141,41 | 141,41 | 141,41 | 141,41 | 14K | 1 |
| 19/11/2018 | -0,02% | -0,03 | 143,96 | 143,96 | 143,96 | 143,96 | 245K | 1 |
| 16/11/2018 | -0,62% | -0,90 | 143,99 | 143,99 | 143,99 | 143,99 | 158K | 1 |
| 14/11/2018 | 1,53% | 2,18 | 144,89 | 145,00 | 144,50 | 145,10 | 1M | 13 |
| 13/11/2018 | -0,88% | -1,27 | 142,71 | 145,13 | 142,71 | 145,13 | 276K | 2 |
| 12/11/2018 | 1,39% | 1,97 | 143,98 | 145,34 | 142,94 | 145,34 | 1M | 4 |
| 09/11/2018 | -1,23% | -1,77 | 142,01 | 142,01 | 142,01 | 142,01 | 14K | 1 |
| 08/11/2018 | 0,64% | 0,92 | 143,78 | 143,78 | 143,78 | 143,78 | 101K | 1 |
| 07/11/2018 | 0,90% | 1,28 | 142,86 | 141,98 | 141,98 | 142,86 | 440K | 2 |
| 06/11/2018 | 0,25% | 0,36 | 141,58 | 141,21 | 140,86 | 141,86 | 439K | 4 |
| 05/11/2018 | 0,82% | 1,15 | 141,22 | 141,22 | 141,22 | 141,22 | 169K | 1 |
Date,Open,High,Low,Close,Volume
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-19,150.21,150.71,150.21,150.71,180302
08-Mar-19,147.80,148.04,147.80,148.04,147824
07-Mar-19,149.35,149.35,149.35,149.35,224025
06-Mar-19,148.49,148.49,147.29,147.29,1135453
01-Mar-19,146.91,146.91,146.91,146.91,88146
28-Feb-19,144.90,144.90,144.85,144.85,101425
27-Feb-19,144.06,144.06,144.06,144.06,72030
26-Feb-19,145.01,145.01,145.01,145.01,174012
25-Feb-19,144.71,144.71,144.15,144.15,1099685
22-Feb-19,143.70,143.70,143.51,143.51,1005086
21-Feb-19,141.54,143.70,141.54,143.66,500490
20-Feb-19,140.50,140.50,140.47,140.47,140479
19-Feb-19,139.45,139.88,139.45,139.67,1242534
15-Feb-19,139.68,139.68,139.25,139.25,55829
14-Feb-19,139.35,139.35,139.35,139.35,195090
13-Feb-19,139.00,139.00,138.99,138.99,277998
12-Feb-19,138.11,138.11,138.11,138.11,13811
11-Feb-19,139.48,139.48,137.77,138.71,500708
08-Feb-19,139.33,140.24,139.33,140.24,376282
07-Feb-19,138.49,138.49,138.49,138.49,650903
06-Feb-19,137.70,137.70,137.00,137.00,27470
05-Feb-19,135.46,135.46,135.46,135.46,216736
04-Feb-19,132.37,133.66,132.37,133.66,173317
01-Feb-19,132.94,134.10,132.94,134.10,505656
31-Jan-19,132.67,132.67,132.42,132.42,185488
30-Jan-19,132.41,132.61,131.40,131.44,609385
29-Jan-19,133.29,134.46,133.29,134.46,766071
28-Jan-19,131.98,132.62,131.17,132.62,711865
24-Jan-19,134.98,135.41,134.90,135.41,431919
23-Jan-19,137.61,137.61,137.61,137.61,715572
22-Jan-19,135.68,135.68,134.12,134.13,174669
21-Jan-19,135.51,135.51,135.51,135.51,13551
18-Jan-19,136.05,136.05,135.32,135.32,149527
17-Jan-19,135.12,135.12,134.30,134.30,107768
16-Jan-19,134.17,134.39,134.17,134.39,214694
15-Jan-19,132.51,132.51,132.51,132.51,13251
14-Jan-19,132.05,132.78,132.05,132.78,211353
11-Jan-19,131.58,132.57,131.39,131.39,847793
10-Jan-19,132.45,132.45,132.34,132.34,132428
09-Jan-19,131.50,131.86,131.50,131.86,131716
08-Jan-19,131.74,132.58,131.74,132.58,158306
07-Jan-19,133.54,133.54,131.88,131.88,665708
04-Jan-19,133.10,133.10,131.53,131.53,119633
03-Jan-19,130.65,130.65,130.65,130.65,156780
02-Jan-19,130.59,131.50,130.59,131.50,2445627
28-Dec-18,134.54,134.54,134.54,134.54,13454
27-Dec-18,129.40,129.40,129.40,129.40,12940
26-Dec-18,132.20,132.20,130.69,130.73,144669
21-Dec-18,136.10,136.10,132.69,132.69,296319
20-Dec-18,135.54,135.54,133.06,133.06,270022
19-Dec-18,139.64,139.64,139.64,139.64,307208
18-Dec-18,140.30,140.30,139.02,139.02,528660
17-Dec-18,143.20,143.20,141.08,141.08,722596
14-Dec-18,141.62,142.11,141.58,141.58,397708
13-Dec-18,142.43,142.43,141.24,141.24,341594
12-Dec-18,142.40,144.08,142.40,144.08,158152
11-Dec-18,145.14,145.14,145.14,145.14,275766
10-Dec-18,146.13,146.13,145.72,145.72,409082
07-Dec-18,144.70,144.70,144.70,144.70,101290
06-Dec-18,145.55,145.55,145.53,145.53,829599
05-Dec-18,146.18,146.18,146.18,146.18,14618
04-Dec-18,145.98,145.98,145.50,145.50,525336
03-Dec-18,150.01,150.01,149.70,149.70,254955
30-Nov-18,149.29,150.72,149.29,150.72,436802
29-Nov-18,151.93,151.93,151.93,151.93,288667
28-Nov-18,150.08,150.08,150.08,150.08,165088
27-Nov-18,148.08,148.08,147.80,147.80,281324
26-Nov-18,147.01,147.24,147.01,147.24,58827
23-Nov-18,144.80,144.80,143.37,143.37,301363
22-Nov-18,141.41,141.41,141.41,141.41,14141
19-Nov-18,143.96,143.96,143.96,143.96,244732
16-Nov-18,143.99,143.99,143.99,143.99,158389
14-Nov-18,145.00,145.10,144.50,144.89,1028065
13-Nov-18,145.13,145.13,142.71,142.71,275505
12-Nov-18,145.34,145.34,142.94,143.98,1018497
09-Nov-18,142.01,142.01,142.01,142.01,14201
08-Nov-18,143.78,143.78,143.78,143.78,100646
07-Nov-18,141.98,142.86,141.98,142.86,440226
06-Nov-18,141.21,141.86,140.86,141.58,439148
05-Nov-18,141.22,141.22,141.22,141.22,169464
01-Nov-18,139.72,140.07,139.72,140.07,169464
31-Oct-18,142.53,142.91,142.53,142.91,169464
30-Oct-18,136.96,138.71,136.96,138.53,169464
29-Oct-18,132.39,132.74,132.39,132.41,169464
26-Oct-18,129.05,129.05,128.15,128.77,169464
25-Oct-18,132.24,132.24,132.24,132.24,169464
24-Oct-18,127.81,128.49,127.81,128.35,169464
23-Oct-18,131.57,133.65,131.54,133.65,169464
22-Oct-18,131.80,133.23,130.80,133.23,169464
19-Oct-18,133.45,133.87,132.94,133.87,169464
18-Oct-18,134.55,134.55,133.30,133.54,169464
17-Oct-18,132.40,134.71,132.40,134.15,169464
16-Oct-18,132.93,133.62,132.93,133.62,169464
15-Oct-18,131.22,132.30,131.22,131.27,169464
11-Oct-18,126.60,127.96,126.60,127.49,169464
10-Oct-18,130.62,130.62,129.58,129.90,169464
09-Oct-18,131.57,131.57,131.36,131.56,169464
08-Oct-18,130.74,132.48,129.25,132.09,169464
05-Oct-18,134.20,134.20,133.46,133.97,169464
04-Oct-18,136.81,136.81,136.64,136.78,169464
03-Oct-18,137.93,137.93,136.83,136.83,169464
01-Oct-18,143.95,143.95,143.95,143.95,169464
28-Sep-18,144.96,144.96,142.70,142.70,169464
27-Sep-18,142.50,143.44,140.57,140.58,169464
26-Sep-18,145.76,145.76,142.84,142.84,169464
25-Sep-18,148.98,148.98,145.14,145.14,169464
24-Sep-18,144.83,145.94,144.83,145.94,169464
21-Sep-18,153.23,154.75,153.23,154.75,169464
20-Sep-18,156.00,156.00,154.72,154.72,169464
19-Sep-18,157.04,157.04,155.10,156.00,169464
18-Sep-18,156.61,156.63,155.82,156.63,169464
17-Sep-18,152.53,152.80,152.50,152.80,169464
14-Sep-18,154.68,154.68,154.41,154.60,169464
*exoneração de responsabilidade