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
30/04/2026	-5,55%	-1,57	26,71	26,81	26,59	27,18	5M	175
29/04/2026	2,50%	0,69	28,28	27,30	26,67	28,28	54K	28
28/04/2026	1,40%	0,38	27,59	27,80	27,45	27,92	39K	36
27/04/2026	-1,02%	-0,28	27,21	27,77	27,20	27,77	71K	35
24/04/2026	-13,82%	-4,41	27,49	31,26	27,49	31,26	175K	96
23/04/2026	10,04%	2,91	31,90	31,31	31,31	31,90	24K	18
22/04/2026	-2,98%	-0,89	28,99	29,00	28,99	29,23	34K	23

20/04/2026	1,12%	0,33	29,88	29,10	29,10	29,88	15K	9
17/04/2026	1,72%	0,50	29,55	29,23	29,23	29,58	2K	5
16/04/2026	2,47%	0,70	29,05	28,15	28,15	29,05	9K	3
15/04/2026	0,71%	0,20	28,35	28,00	28,00	28,42	26K	11
14/04/2026	0,68%	0,19	28,15	28,00	27,94	28,15	6K	6
13/04/2026	-0,04%	-0,01	27,96	27,97	27,72	27,97	15K	13
10/04/2026	-1,89%	-0,54	27,97	28,52	27,87	28,53	100K	43
09/04/2026	-0,11%	-0,03	28,51	28,18	28,18	28,51	9K	19
08/04/2026	-0,59%	-0,17	28,54	28,33	28,20	28,58	13K	32
07/04/2026	0,63%	0,18	28,71	28,82	28,49	28,82	9K	15
06/04/2026	-0,87%	-0,25	28,53	28,86	28,42	28,86	24K	32
02/04/2026	-0,45%	-0,13	28,78	29,19	28,75	29,19	150K	12
01/04/2026	-3,99%	-1,20	28,91	29,26	28,68	29,37	90K	28
31/03/2026	0,00%	0,00	30,11	30,00	29,37	30,11	5K	80
30/03/2026	1,31%	0,39	30,11	29,75	29,75	30,11	3K	8
27/03/2026	-1,52%	-0,46	29,72	29,89	29,72	30,00	3K	6
26/03/2026	0,77%	0,23	30,18	30,27	30,15	30,27	2K	6
25/03/2026	-2,92%	-0,90	29,95	30,45	29,95	30,45	10K	9
24/03/2026	1,82%	0,55	30,85	30,75	30,75	31,10	12K	3
23/03/2026	-2,26%	-0,70	30,30	30,63	30,30	30,63	8K	4
20/03/2026	2,31%	0,70	31,00	31,02	30,91	31,02	6M	5
19/03/2026	0,83%	0,25	30,30	30,49	30,18	30,49	26K	12
18/03/2026	-4,36%	-1,37	30,05	31,69	29,90	31,69	14K	18
17/03/2026	-0,91%	-0,29	31,42	31,68	31,27	31,68	3K	3
16/03/2026	-1,43%	-0,46	31,71	31,79	31,71	31,79	5K	2
13/03/2026	1,90%	0,60	32,17	31,91	31,91	32,17	54K	5
12/03/2026	0,32%	0,10	31,57	31,61	31,49	31,94	72K	21
11/03/2026	-1,53%	-0,49	31,47	31,45	31,34	31,50	9K	10
10/03/2026	-0,41%	-0,13	31,96	32,04	31,90	32,19	294K	17
09/03/2026	-3,60%	-1,20	32,09	33,29	31,92	33,29	885K	17
06/03/2026	0,36%	0,12	33,29	33,17	33,07	33,45	13K	6
05/03/2026	-0,63%	-0,21	33,17	33,61	33,13	33,90	6K	12
04/03/2026	2,33%	0,76	33,38	32,62	32,62	33,53	15K	7
03/03/2026	2,29%	0,73	32,62	32,62	32,24	32,89	150K	42
02/03/2026	0,73%	0,23	31,89	32,03	31,89	32,06	93K	34
27/02/2026	0,16%	0,05	31,66	31,45	31,45	32,02	27K	158
26/02/2026	0,19%	0,06	31,61	31,74	31,61	31,74	22K	3
25/02/2026	-3,16%	-1,03	31,55	32,44	31,55	32,56	30K	51
24/02/2026	-0,31%	-0,10	32,58	33,88	32,32	33,88	24K	7
23/02/2026	1,21%	0,39	32,68	32,57	32,40	32,88	9K	7
20/02/2026	-0,89%	-0,29	32,29	31,92	31,92	32,69	7K	14
19/02/2026	-1,69%	-0,56	32,58	33,01	32,58	33,01	7K	10
18/02/2026	0,70%	0,23	33,14	33,19	33,14	33,30	4K	4
13/02/2026	-0,93%	-0,31	32,91	32,65	32,65	33,08	18K	8
12/02/2026	-1,19%	-0,40	33,22	32,94	32,94	33,80	34K	12
11/02/2026	0,21%	0,07	33,62	33,28	33,28	34,02	28K	13
10/02/2026	1,98%	0,65	33,55	32,99	32,99	33,58	21K	14
09/02/2026	1,61%	0,52	32,90	32,65	32,31	32,90	8K	7
06/02/2026	-0,18%	-0,06	32,38	32,21	32,21	32,53	257K	9
05/02/2026	1,09%	0,35	32,44	32,09	31,78	32,44	92K	196
04/02/2026	3,05%	0,95	32,09	32,15	32,01	32,67	49K	31
03/02/2026	-0,10%	-0,03	31,14	31,30	31,12	31,50	136K	18
02/02/2026	-0,38%	-0,12	31,17	31,45	31,08	31,47	46K	16
30/01/2026	3,54%	1,07	31,29	30,70	30,22	31,29	255K	358
29/01/2026	3,07%	0,90	30,22	29,22	28,37	31,52	521K	24
28/01/2026	-1,28%	-0,38	29,32	29,67	29,32	30,04	35K	10
27/01/2026	-4,13%	-1,28	29,70	30,72	29,70	30,72	97K	17
26/01/2026	0,62%	0,19	30,98	30,83	30,83	31,17	42K	13
23/01/2026	0,00%	0,00	30,79	30,68	30,68	30,92	54K	15
22/01/2026	-0,06%	-0,02	30,79	30,81	30,67	30,97	25K	23
21/01/2026	1,35%	0,41	30,81	30,17	30,17	30,81	4K	8
20/01/2026	1,57%	0,47	30,40	29,93	29,93	30,75	618K	8
19/01/2026	0,30%	0,09	29,93	29,84	29,84	30,10	6K	5
16/01/2026	-1,65%	-0,50	29,84	30,63	29,67	30,63	16K	26
15/01/2026	-0,85%	-0,26	30,34	30,61	30,34	30,75	9K	10
14/01/2026	0,29%	0,09	30,60	30,27	30,19	30,64	102K	23
13/01/2026	-2,56%	-0,80	30,51	30,29	30,29	30,51	4K	3
12/01/2026	2,82%	0,86	31,31	30,91	30,27	31,45	52K	82
09/01/2026	0,23%	0,07	30,45	30,67	29,15	31,45	17K	15
08/01/2026	1,64%	0,49	30,38	30,12	29,56	30,63	100K	922
07/01/2026	1,91%	0,56	29,89	29,63	29,61	30,11	56K	16
06/01/2026	-6,65%	-2,09	29,33	30,54	29,25	30,54	405K	49
05/01/2026	-1,07%	-0,34	31,42	31,76	30,80	33,90	15K	30
02/01/2026	-3,11%	-1,02	31,76	32,90	31,76	33,00	389K	23
30/12/2025	-0,88%	-0,29	32,78	33,25	32,00	33,25	11K	15
29/12/2025	-0,27%	-0,09	33,07	32,36	32,24	33,22	35K	22
26/12/2025	2,47%	0,80	33,16	33,90	32,69	33,90	51K	9
23/12/2025	-0,89%	-0,29	32,36	33,90	32,00	33,90	40K	12
22/12/2025	-0,49%	-0,16	32,65	32,72	32,25	33,90	125K	14
19/12/2025	-2,09%	-0,70	32,81	33,18	32,00	34,00	32K	14
18/12/2025	0,27%	0,09	33,51	33,37	33,20	33,57	70K	20
17/12/2025	3,12%	1,01	33,42	32,57	32,50	33,90	67K	26
16/12/2025	5,95%	1,82	32,41	30,70	30,29	32,57	195K	29
15/12/2025	3,87%	1,14	30,59	30,29	29,89	32,34	91K	34
12/12/2025	-0,84%	-0,25	29,45	29,74	29,44	29,96	3K	6
11/12/2025	-1,49%	-0,45	29,70	30,13	29,52	30,13	189K	7
10/12/2025	3,64%	1,06	30,15	29,49	29,49	30,22	179K	13
09/12/2025	1,01%	0,29	29,09	29,33	29,08	29,33	9K	19
08/12/2025	-3,32%	-0,99	28,80	29,80	28,80	29,80	75K	11
05/12/2025	3,22%	0,93	29,79	29,08	29,01	30,04	298K	21
04/12/2025	-1,27%	-0,37	28,86	29,16	28,73	29,19	213K	66
03/12/2025	1,70%	0,49	29,23	29,03	28,90	29,23	96K	25
02/12/2025	0,63%	0,18	28,74	28,59	28,27	29,03	688K	27
01/12/2025	0,56%	0,16	28,56	28,69	28,32	28,77	13K	15
28/11/2025	-0,04%	-0,01	28,40	28,46	28,25	28,71	18K	13
27/11/2025	-0,21%	-0,06	28,41	28,70	28,41	28,70	11K	3
26/11/2025	-0,52%	-0,15	28,47	28,66	28,35	28,80	28K	18
25/11/2025	-0,10%	-0,03	28,62	28,70	28,35	28,99	20K	9
24/11/2025	-2,88%	-0,85	28,65	29,80	28,57	29,80	220K	20
21/11/2025	2,90%	0,83	29,50	29,36	29,34	29,60	523K	14
19/11/2025	-1,65%	-0,48	28,67	29,15	28,67	29,15	416K	16
18/11/2025	0,48%	0,14	29,15	29,01	28,90	29,25	127K	16
17/11/2025	-0,10%	-0,03	29,01	29,30	29,01	29,30	454K	27
14/11/2025	-1,73%	-0,51	29,04	30,00	28,89	30,00	608K	14
13/11/2025	0,37%	0,11	29,55	29,58	29,55	29,84	5K	5
12/11/2025	2,12%	0,61	29,44	28,93	28,93	29,50	33K	27
11/11/2025	-0,07%	-0,02	28,83	28,79	28,53	29,07	92K	27
10/11/2025	-0,69%	-0,20	28,85	29,07	28,66	29,22	9K	15
07/11/2025	-0,21%	-0,06	29,05	29,40	28,90	29,40	5K	9
06/11/2025	-2,48%	-0,74	29,11	29,63	29,11	29,70	127K	11
05/11/2025	0,13%	0,04	29,85	29,59	29,38	30,04	14K	18
04/11/2025	3,26%	0,94	29,81	29,04	29,00	29,81	8K	11
03/11/2025	-3,35%	-1,00	28,87	29,24	28,65	29,85	38K	17
31/10/2025	1,39%	0,41	29,87	29,24	28,38	29,87	105K	26
30/10/2025	-3,98%	-1,22	29,46	30,45	27,69	30,45	520K	79
29/10/2025	-2,04%	-0,64	30,68	31,25	30,58	31,25	38K	50
28/10/2025	-0,60%	-0,19	31,32	32,72	31,32	32,72	230K	23
27/10/2025	-0,22%	-0,07	31,51	31,45	31,45	31,98	4K	6
24/10/2025	0,00%	0,00	31,58	31,77	31,57	31,86	13K	13
23/10/2025	-0,91%	-0,29	31,58	31,78	31,58	31,80	9K	15
22/10/2025	-0,90%	-0,29	31,87	31,92	31,82	32,21	34K	7
21/10/2025	0,94%	0,30	32,16	32,08	31,91	32,16	383K	6
20/10/2025	0,16%	0,05	31,86	31,69	31,51	31,86	10K	9
17/10/2025	-0,06%	-0,02	31,81	32,15	31,81	32,15	12K	6
16/10/2025	-1,67%	-0,54	31,83	32,34	31,83	32,34	73K	12
15/10/2025	-1,10%	-0,36	32,37	33,06	32,24	33,06	60K	9
14/10/2025	-	-	32,73	32,36	32,36	32,85	9K	16

Date,Open,High,Low,Close,Volume
30-Apr-26,26.81,27.18,26.59,26.71,4798394
29-Apr-26,27.30,28.28,26.67,28.28,53831
28-Apr-26,27.80,27.92,27.45,27.59,39251
27-Apr-26,27.77,27.77,27.20,27.21,70836
24-Apr-26,31.26,31.26,27.49,27.49,175252
23-Apr-26,31.31,31.90,31.31,31.90,23671
22-Apr-26,29.00,29.23,28.99,28.99,34361
20-Apr-26,29.10,29.88,29.10,29.88,14921
17-Apr-26,29.23,29.58,29.23,29.55,2479
16-Apr-26,28.15,29.05,28.15,29.05,8677
15-Apr-26,28.00,28.42,28.00,28.35,26482
14-Apr-26,28.00,28.15,27.94,28.15,6101
13-Apr-26,27.97,27.97,27.72,27.96,15296
10-Apr-26,28.52,28.53,27.87,27.97,99578
09-Apr-26,28.18,28.51,28.18,28.51,8522
08-Apr-26,28.33,28.58,28.20,28.54,13202
07-Apr-26,28.82,28.82,28.49,28.71,9194
06-Apr-26,28.86,28.86,28.42,28.53,23828
02-Apr-26,29.19,29.19,28.75,28.78,149541
01-Apr-26,29.26,29.37,28.68,28.91,90488
31-Mar-26,30.00,30.11,29.37,30.11,5042
30-Mar-26,29.75,30.11,29.75,30.11,3145
27-Mar-26,29.89,30.00,29.72,29.72,3018
26-Mar-26,30.27,30.27,30.15,30.18,2111
25-Mar-26,30.45,30.45,29.95,29.95,9937
24-Mar-26,30.75,31.10,30.75,30.85,11757
23-Mar-26,30.63,30.63,30.30,30.30,8489
20-Mar-26,31.02,31.02,30.91,31.00,6062771
19-Mar-26,30.49,30.49,30.18,30.30,26482
18-Mar-26,31.69,31.69,29.90,30.05,14344
17-Mar-26,31.68,31.68,31.27,31.42,2890
16-Mar-26,31.79,31.79,31.71,31.71,5402
13-Mar-26,31.91,32.17,31.91,32.17,53626
12-Mar-26,31.61,31.94,31.49,31.57,72173
11-Mar-26,31.45,31.50,31.34,31.47,9249
10-Mar-26,32.04,32.19,31.90,31.96,294323
09-Mar-26,33.29,33.29,31.92,32.09,885067
06-Mar-26,33.17,33.45,33.07,33.29,12922
05-Mar-26,33.61,33.90,33.13,33.17,5849
04-Mar-26,32.62,33.53,32.62,33.38,15422
03-Mar-26,32.62,32.89,32.24,32.62,149789
02-Mar-26,32.03,32.06,31.89,31.89,92660
27-Feb-26,31.45,32.02,31.45,31.66,26929
26-Feb-26,31.74,31.74,31.61,31.61,22461
25-Feb-26,32.44,32.56,31.55,31.55,30252
24-Feb-26,33.88,33.88,32.32,32.58,23984
23-Feb-26,32.57,32.88,32.40,32.68,9434
20-Feb-26,31.92,32.69,31.92,32.29,7079
19-Feb-26,33.01,33.01,32.58,32.58,7347
18-Feb-26,33.19,33.30,33.14,33.14,4276
13-Feb-26,32.65,33.08,32.65,32.91,17878
12-Feb-26,32.94,33.80,32.94,33.22,34351
11-Feb-26,33.28,34.02,33.28,33.62,28302
10-Feb-26,32.99,33.58,32.99,33.55,21053
09-Feb-26,32.65,32.90,32.31,32.90,7846
06-Feb-26,32.21,32.53,32.21,32.38,256683
05-Feb-26,32.09,32.44,31.78,32.44,91718
04-Feb-26,32.15,32.67,32.01,32.09,48787
03-Feb-26,31.30,31.50,31.12,31.14,136457
02-Feb-26,31.45,31.47,31.08,31.17,45527
30-Jan-26,30.70,31.29,30.22,31.29,255216
29-Jan-26,29.22,31.52,28.37,30.22,521484
28-Jan-26,29.67,30.04,29.32,29.32,34861
27-Jan-26,30.72,30.72,29.70,29.70,97020
26-Jan-26,30.83,31.17,30.83,30.98,42207
23-Jan-26,30.68,30.92,30.68,30.79,54288
22-Jan-26,30.81,30.97,30.67,30.79,24690
21-Jan-26,30.17,30.81,30.17,30.81,3954
20-Jan-26,29.93,30.75,29.93,30.40,617886
19-Jan-26,29.84,30.10,29.84,29.93,6404
16-Jan-26,30.63,30.63,29.67,29.84,15659
15-Jan-26,30.61,30.75,30.34,30.34,8823
14-Jan-26,30.27,30.64,30.19,30.60,101711
13-Jan-26,30.29,30.51,30.29,30.51,3996
12-Jan-26,30.91,31.45,30.27,31.31,51707
09-Jan-26,30.67,31.45,29.15,30.45,17361
08-Jan-26,30.12,30.63,29.56,30.38,100130
07-Jan-26,29.63,30.11,29.61,29.89,55941
06-Jan-26,30.54,30.54,29.25,29.33,404654
05-Jan-26,31.76,33.90,30.80,31.42,15231
02-Jan-26,32.90,33.00,31.76,31.76,388597
30-Dec-25,33.25,33.25,32.00,32.78,10594
29-Dec-25,32.36,33.22,32.24,33.07,35219
26-Dec-25,33.90,33.90,32.69,33.16,50557
23-Dec-25,33.90,33.90,32.00,32.36,40013
22-Dec-25,32.72,33.90,32.25,32.65,124908
19-Dec-25,33.18,34.00,32.00,32.81,32213
18-Dec-25,33.37,33.57,33.20,33.51,69890
17-Dec-25,32.57,33.90,32.50,33.42,67261
16-Dec-25,30.70,32.57,30.29,32.41,194866
15-Dec-25,30.29,32.34,29.89,30.59,90824
12-Dec-25,29.74,29.96,29.44,29.45,3123
11-Dec-25,30.13,30.13,29.52,29.70,188689
10-Dec-25,29.49,30.22,29.49,30.15,179202
09-Dec-25,29.33,29.33,29.08,29.09,8906
08-Dec-25,29.80,29.80,28.80,28.80,75094
05-Dec-25,29.08,30.04,29.01,29.79,297748
04-Dec-25,29.16,29.19,28.73,28.86,212817
03-Dec-25,29.03,29.23,28.90,29.23,96137
02-Dec-25,28.59,29.03,28.27,28.74,688321
01-Dec-25,28.69,28.77,28.32,28.56,13003
28-Nov-25,28.46,28.71,28.25,28.40,18061
27-Nov-25,28.70,28.70,28.41,28.41,10514
26-Nov-25,28.66,28.80,28.35,28.47,28169
25-Nov-25,28.70,28.99,28.35,28.62,19659
24-Nov-25,29.80,29.80,28.57,28.65,219625
21-Nov-25,29.36,29.60,29.34,29.50,522851
19-Nov-25,29.15,29.15,28.67,28.67,416339
18-Nov-25,29.01,29.25,28.90,29.15,126810
17-Nov-25,29.30,29.30,29.01,29.01,453515
14-Nov-25,30.00,30.00,28.89,29.04,608390
13-Nov-25,29.58,29.84,29.55,29.55,4514
12-Nov-25,28.93,29.50,28.93,29.44,32526
11-Nov-25,28.79,29.07,28.53,28.83,92180
10-Nov-25,29.07,29.22,28.66,28.85,8947
07-Nov-25,29.40,29.40,28.90,29.05,5379
06-Nov-25,29.63,29.70,29.11,29.11,127422
05-Nov-25,29.59,30.04,29.38,29.85,14334
04-Nov-25,29.04,29.81,29.00,29.81,7770
03-Nov-25,29.24,29.85,28.65,28.87,37868
31-Oct-25,29.24,29.87,28.38,29.87,105479
30-Oct-25,30.45,30.45,27.69,29.46,519800
29-Oct-25,31.25,31.25,30.58,30.68,37507
28-Oct-25,32.72,32.72,31.32,31.32,229821
27-Oct-25,31.45,31.98,31.45,31.51,3974
24-Oct-25,31.77,31.86,31.57,31.58,12624
23-Oct-25,31.78,31.80,31.58,31.58,8832
22-Oct-25,31.92,32.21,31.82,31.87,33534
21-Oct-25,32.08,32.16,31.91,32.16,382846
20-Oct-25,31.69,31.86,31.51,31.86,10052
17-Oct-25,32.15,32.15,31.81,31.81,12193
16-Oct-25,32.34,32.34,31.83,31.83,73047
15-Oct-25,33.06,33.06,32.24,32.37,59845
14-Oct-25,32.36,32.85,32.36,32.73,8910

*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