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
20/01/2022	-0,20%	-0,11	55,08	54,64	54,63	55,54	2M	42
19/01/2022	-1,74%	-0,98	55,19	55,63	54,31	55,63	642K	66
18/01/2022	-3,49%	-2,03	56,17	56,85	55,57	57,41	1M	929
17/01/2022	1,75%	1,00	58,20	57,35	56,66	58,20	611K	96
14/01/2022	0,58%	0,33	57,20	57,01	56,74	57,51	1M	40
13/01/2022	0,89%	0,50	56,87	56,23	55,40	57,03	1M	66
12/01/2022	-1,12%	-0,64	56,37	57,23	56,25	57,43	2M	72
11/01/2022	-0,70%	-0,40	57,01	56,72	56,72	57,71	111K	38
10/01/2022	1,59%	0,90	57,41	56,51	56,51	57,86	1M	1.191
07/01/2022	-1,89%	-1,09	56,51	57,54	56,37	57,54	416K	48
06/01/2022	-0,62%	-0,36	57,60	57,23	57,13	57,96	3M	61

05/01/2022	0,89%	0,51	57,96	56,95	56,70	58,10	325K	46
04/01/2022	-0,57%	-0,33	57,45	56,95	56,70	57,47	342K	27
03/01/2022	2,88%	1,62	57,78	56,83	56,00	57,93	144K	26
30/12/2021	-3,01%	-1,74	56,16	57,28	56,16	57,28	3M	773
29/12/2021	1,49%	0,85	57,90	57,35	57,02	57,90	637K	96
28/12/2021	0,05%	0,03	57,05	57,05	56,73	57,56	736K	418
27/12/2021	-0,07%	-0,04	57,02	56,98	56,26	57,02	237K	37
23/12/2021	2,40%	1,34	57,06	56,15	56,15	57,35	760K	40
22/12/2021	-0,71%	-0,40	55,72	56,12	55,53	56,12	701K	35
21/12/2021	1,04%	0,58	56,12	55,69	55,50	56,28	260K	37
20/12/2021	-0,07%	-0,04	55,54	55,58	54,80	55,63	716K	44
17/12/2021	-0,66%	-0,37	55,58	55,69	54,83	56,02	742K	29
16/12/2021	1,08%	0,60	55,95	55,35	54,63	56,21	2M	77
15/12/2021	-0,50%	-0,28	55,35	55,08	54,64	55,85	2M	612
14/12/2021	2,13%	1,16	55,63	54,15	52,29	55,66	3M	148
13/12/2021	-0,11%	-0,06	54,47	54,49	53,69	54,66	2M	70
10/12/2021	1,79%	0,96	54,53	53,61	53,15	54,53	1M	192
09/12/2021	-1,51%	-0,82	53,57	54,00	53,09	54,33	5M	129
08/12/2021	-3,01%	-1,69	54,39	56,08	53,85	56,08	2M	116
07/12/2021	-6,13%	-3,66	56,08	59,22	55,00	59,35	12M	273
06/12/2021	1,37%	0,81	59,74	58,31	58,31	60,59	967K	45
03/12/2021	0,91%	0,53	58,93	58,40	57,91	58,96	1M	36
02/12/2021	4,30%	2,41	58,40	55,63	55,39	58,64	3M	71
01/12/2021	-0,32%	-0,18	55,99	59,22	55,85	59,22	8M	174
30/11/2021	-3,55%	-2,07	56,17	57,43	56,17	57,54	606K	83
29/11/2021	2,48%	1,41	58,24	57,49	57,19	58,24	923K	184
26/11/2021	-1,37%	-0,79	56,83	57,58	56,83	57,71	1M	93
25/11/2021	-1,06%	-0,62	57,62	58,24	57,01	58,24	164K	30
24/11/2021	-0,17%	-0,10	58,24	58,43	57,75	58,58	2M	39
23/11/2021	1,30%	0,75	58,34	58,32	58,32	59,21	3M	32
22/11/2021	-1,44%	-0,84	57,59	58,43	56,89	58,44	2M	88
19/11/2021	-0,41%	-0,24	58,43	58,35	57,62	58,71	3M	62
18/11/2021	-0,85%	-0,50	58,67	59,07	58,36	59,56	1M	45
17/11/2021	0,87%	0,51	59,17	59,50	58,10	59,50	471K	52
16/11/2021	0,22%	0,13	58,66	58,53	58,10	58,98	1M	42
12/11/2021	0,98%	0,57	58,53	58,16	57,58	58,58	1M	41
11/11/2021	-3,11%	-1,86	57,96	58,86	57,96	58,86	1M	201
10/11/2021	1,77%	1,04	59,82	58,79	58,67	59,90	3M	111
09/11/2021	-1,21%	-0,72	58,78	58,87	58,40	59,15	1M	71
08/11/2021	0,13%	0,08	59,50	59,36	59,13	60,35	2M	58
05/11/2021	0,34%	0,20	59,42	59,51	59,41	60,10	23M	52
04/11/2021	0,32%	0,19	59,22	59,25	58,47	59,51	19M	181
03/11/2021	-0,71%	-0,42	59,03	60,49	58,57	60,49	987K	64
01/11/2021	1,28%	0,75	59,45	58,00	57,97	59,81	3M	61
29/10/2021	1,15%	0,67	58,70	57,21	57,21	59,08	2M	201
28/10/2021	-0,46%	-0,27	58,03	60,58	56,08	62,14	4M	121
27/10/2021	-3,04%	-1,83	58,30	59,75	57,99	59,75	3M	57
26/10/2021	-0,22%	-0,13	60,13	60,40	59,65	60,63	2M	37
25/10/2021	-1,70%	-1,04	60,26	60,78	59,86	60,81	2M	62
22/10/2021	0,52%	0,32	61,30	61,01	60,92	61,89	2M	78
21/10/2021	0,13%	0,08	60,98	61,14	60,67	61,69	2M	55
20/10/2021	0,31%	0,19	60,90	60,51	60,15	60,90	2M	62
19/10/2021	3,14%	1,85	60,71	58,86	58,86	60,71	2M	113
18/10/2021	-0,05%	-0,03	58,86	59,43	58,24	59,56	3M	238
15/10/2021	-1,47%	-0,88	58,89	59,45	58,60	59,70	2M	46
14/10/2021	2,42%	1,41	59,77	58,00	57,99	59,90	2M	52
13/10/2021	0,24%	0,14	58,36	59,03	57,90	59,03	1M	39
11/10/2021	-3,24%	-1,95	58,22	60,66	57,99	60,66	5M	142
08/10/2021	-5,32%	-3,38	60,17	63,55	60,17	63,55	7M	196
07/10/2021	1,58%	0,99	63,55	62,90	62,90	63,87	401K	244
06/10/2021	-0,05%	-0,03	62,56	62,46	61,80	62,56	507K	36
05/10/2021	1,94%	1,19	62,59	61,60	60,90	62,64	246K	39
04/10/2021	-0,65%	-0,40	61,40	61,80	61,37	62,66	2M	46
01/10/2021	0,90%	0,55	61,80	60,40	60,40	61,80	3M	41
30/09/2021	0,33%	0,20	61,25	60,56	60,25	61,91	3M	48
29/09/2021	3,23%	1,91	61,05	60,00	59,99	61,05	3M	117
28/09/2021	-2,49%	-1,51	59,14	60,62	59,14	60,62	749K	40
27/09/2021	-2,16%	-1,34	60,65	60,03	59,65	60,65	395K	190
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	-	-	61,28	61,42	60,64	61,42	1M	28

Date,Open,High,Low,Close,Volume
20-Jan-22,54.64,55.54,54.63,55.08,1548100
19-Jan-22,55.63,55.63,54.31,55.19,642342
18-Jan-22,56.85,57.41,55.57,56.17,1363382
17-Jan-22,57.35,58.20,56.66,58.20,610587
14-Jan-22,57.01,57.51,56.74,57.20,1285161
13-Jan-22,56.23,57.03,55.40,56.87,1227252
12-Jan-22,57.23,57.43,56.25,56.37,2361269
11-Jan-22,56.72,57.71,56.72,57.01,110695
10-Jan-22,56.51,57.86,56.51,57.41,1391053
07-Jan-22,57.54,57.54,56.37,56.51,415828
06-Jan-22,57.23,57.96,57.13,57.60,2553137
05-Jan-22,56.95,58.10,56.70,57.96,325427
04-Jan-22,56.95,57.47,56.70,57.45,342435
03-Jan-22,56.83,57.93,56.00,57.78,143786
30-Dec-21,57.28,57.28,56.16,56.16,2945741
29-Dec-21,57.35,57.90,57.02,57.90,636992
28-Dec-21,57.05,57.56,56.73,57.05,735688
27-Dec-21,56.98,57.02,56.26,57.02,236864
23-Dec-21,56.15,57.35,56.15,57.06,760187
22-Dec-21,56.12,56.12,55.53,55.72,700775
21-Dec-21,55.69,56.28,55.50,56.12,260436
20-Dec-21,55.58,55.63,54.80,55.54,715567
17-Dec-21,55.69,56.02,54.83,55.58,741624
16-Dec-21,55.35,56.21,54.63,55.95,2098308
15-Dec-21,55.08,55.85,54.64,55.35,1813212
14-Dec-21,54.15,55.66,52.29,55.63,2591846
13-Dec-21,54.49,54.66,53.69,54.47,2102754
10-Dec-21,53.61,54.53,53.15,54.53,1375735
09-Dec-21,54.00,54.33,53.09,53.57,5236008
08-Dec-21,56.08,56.08,53.85,54.39,1720375
07-Dec-21,59.22,59.35,55.00,56.08,11975273
06-Dec-21,58.31,60.59,58.31,59.74,966556
03-Dec-21,58.40,58.96,57.91,58.93,1171310
02-Dec-21,55.63,58.64,55.39,58.40,3016893
01-Dec-21,59.22,59.22,55.85,55.99,7887999
30-Nov-21,57.43,57.54,56.17,56.17,606009
29-Nov-21,57.49,58.24,57.19,58.24,922770
26-Nov-21,57.58,57.71,56.83,56.83,1410447
25-Nov-21,58.24,58.24,57.01,57.62,164485
24-Nov-21,58.43,58.58,57.75,58.24,1504116
23-Nov-21,58.32,59.21,58.32,58.34,3123164
22-Nov-21,58.43,58.44,56.89,57.59,2472290
19-Nov-21,58.35,58.71,57.62,58.43,2532587
18-Nov-21,59.07,59.56,58.36,58.67,1124717
17-Nov-21,59.50,59.50,58.10,59.17,470971
16-Nov-21,58.53,58.98,58.10,58.66,1180258
12-Nov-21,58.16,58.58,57.58,58.53,1391104
11-Nov-21,58.86,58.86,57.96,57.96,1492186
10-Nov-21,58.79,59.90,58.67,59.82,3096651
09-Nov-21,58.87,59.15,58.40,58.78,1315234
08-Nov-21,59.36,60.35,59.13,59.50,2065162
05-Nov-21,59.51,60.10,59.41,59.42,22859593
04-Nov-21,59.25,59.51,58.47,59.22,18675560
03-Nov-21,60.49,60.49,58.57,59.03,987473
01-Nov-21,58.00,59.81,57.97,59.45,3448660
29-Oct-21,57.21,59.08,57.21,58.70,2360081
28-Oct-21,60.58,62.14,56.08,58.03,4291461
27-Oct-21,59.75,59.75,57.99,58.30,2694503
26-Oct-21,60.40,60.63,59.65,60.13,2409878
25-Oct-21,60.78,60.81,59.86,60.26,1614959
22-Oct-21,61.01,61.89,60.92,61.30,2011357
21-Oct-21,61.14,61.69,60.67,60.98,1559196
20-Oct-21,60.51,60.90,60.15,60.90,1516362
19-Oct-21,58.86,60.71,58.86,60.71,1766277
18-Oct-21,59.43,59.56,58.24,58.86,3149891
15-Oct-21,59.45,59.70,58.60,58.89,1981003
14-Oct-21,58.00,59.90,57.99,59.77,1949706
13-Oct-21,59.03,59.03,57.90,58.36,1027541
11-Oct-21,60.66,60.66,57.99,58.22,4686471
08-Oct-21,63.55,63.55,60.17,60.17,6982406
07-Oct-21,62.90,63.87,62.90,63.55,401135
06-Oct-21,62.46,62.56,61.80,62.56,506631
05-Oct-21,61.60,62.64,60.90,62.59,245856
04-Oct-21,61.80,62.66,61.37,61.40,1732297
01-Oct-21,60.40,61.80,60.40,61.80,2986448
30-Sep-21,60.56,61.91,60.25,61.25,2741740
29-Sep-21,60.00,61.05,59.99,61.05,2748205
28-Sep-21,60.62,60.62,59.14,59.14,748925
27-Sep-21,60.03,60.65,59.65,60.65,394584
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

*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...