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
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	3,40%	1,85	56,20	54,09	54,09	56,20	2M	20
23/11/2020	2,43%	1,29	54,35	53,00	52,60	54,35	543K	26
20/11/2020	0,49%	0,26	53,06	55,48	52,40	55,48	513K	13
19/11/2020	0,38%	0,20	52,80	52,31	52,20	52,90	287K	11
18/11/2020	-1,65%	-0,88	52,60	53,10	52,57	53,56	265K	25
17/11/2020	-1,42%	-0,77	53,48	54,00	52,85	54,00	17M	26
16/11/2020	0,76%	0,41	54,25	53,68	53,25	54,25	537K	23
13/11/2020	2,92%	1,53	53,84	52,31	52,31	53,95	2M	19
12/11/2020	1,30%	0,67	52,31	51,50	51,40	52,35	167K	16
11/11/2020	-0,62%	-0,32	51,64	52,00	51,09	52,10	1M	30
10/11/2020	1,19%	0,61	51,96	50,00	49,89	51,96	2M	28
09/11/2020	6,67%	3,21	51,35	48,14	48,14	51,86	433K	44
06/11/2020	-2,39%	-1,18	48,14	49,50	48,00	49,50	32K	51
05/11/2020	-0,98%	-0,49	49,32	49,80	49,32	50,04	245K	37
04/11/2020	1,67%	0,82	49,81	50,50	49,61	50,50	167K	19
03/11/2020	2,00%	0,96	48,99	47,97	47,50	49,25	2M	24
30/10/2020	-3,44%	-1,71	48,03	51,00	48,03	51,00	510K	79
29/10/2020	1,97%	0,96	49,74	50,07	49,18	50,36	2M	58
28/10/2020	-0,93%	-0,46	48,78	49,94	48,35	49,94	1M	30
27/10/2020	0,16%	0,08	49,24	49,75	49,15	49,75	857K	35
26/10/2020	-3,46%	-1,76	49,16	50,92	49,05	50,92	978K	53
23/10/2020	0,57%	0,29	50,92	51,00	50,24	51,25	994K	50
22/10/2020	-79,72%	-199,03	50,63	50,07	49,88	50,63	299K	23
21/10/2020	-3,78%	-9,82	249,66	249,50	248,84	251,00	843K	9
20/10/2020	4,11%	10,25	259,48	247,56	247,00	259,48	547K	7
19/10/2020	-2,71%	-6,94	249,23	254,47	249,00	254,69	891K	12
16/10/2020	0,89%	2,26	256,17	255,59	255,00	257,69	989K	12
15/10/2020	-0,15%	-0,37	253,91	252,50	250,18	253,91	317K	7
14/10/2020	-1,12%	-2,87	254,28	252,37	251,48	254,28	424K	18
13/10/2020	3,41%	8,47	257,15	256,20	254,53	257,15	369K	19
09/10/2020	-2,10%	-5,34	248,68	249,51	248,00	249,51	915K	7
08/10/2020	0,19%	0,48	254,02	253,49	252,41	254,02	2M	14
07/10/2020	2,23%	5,52	253,54	250,24	249,41	253,58	587K	628
06/10/2020	-2,73%	-6,97	248,02	250,24	248,02	250,25	791K	8
05/10/2020	-0,82%	-2,10	254,99	255,75	254,99	255,75	336K	3
02/10/2020	-2,33%	-6,14	257,09	257,99	257,00	259,05	291K	14
01/10/2020	1,04%	2,72	263,23	262,72	262,46	263,23	207K	5
30/09/2020	-0,47%	-1,23	260,51	262,47	258,91	262,47	878K	8
29/09/2020	-0,98%	-2,58	261,74	262,83	261,74	263,60	798K	8
28/09/2020	2,76%	7,11	264,32	265,12	264,00	265,12	417K	6
25/09/2020	1,63%	4,13	257,21	253,01	253,01	257,21	375K	6
24/09/2020	-0,28%	-0,72	253,08	255,00	252,03	255,00	973K	5
23/09/2020	0,13%	0,33	253,80	253,47	253,47	253,80	13K	2
22/09/2020	7,01%	16,60	253,47	252,55	252,55	253,47	2M	3
21/09/2020	-2,79%	-6,81	236,87	239,00	236,53	241,11	2M	34
18/09/2020	2,01%	4,79	243,68	238,90	237,93	243,68	580K	4
17/09/2020	-3,39%	-8,38	238,89	237,88	237,60	238,89	1M	5
16/09/2020	0,26%	0,63	247,27	249,10	245,75	249,10	5M	78
15/09/2020	2,78%	6,67	246,64	246,53	245,29	246,72	619K	20
14/09/2020	0,36%	0,85	239,97	238,85	238,85	239,97	208K	2
11/09/2020	1,87%	4,39	239,12	236,62	234,79	239,12	3M	14
10/09/2020	-1,25%	-2,98	234,73	237,15	233,60	237,15	3M	8
09/09/2020	1,02%	2,41	237,71	235,00	235,00	237,71	3M	10
08/09/2020	-0,75%	-1,79	235,30	232,31	232,00	235,30	3M	10
04/09/2020	1,22%	2,85	237,09	236,95	234,17	237,09	1M	20
03/09/2020	-3,64%	-8,85	234,24	241,16	233,80	241,99	2M	21
02/09/2020	0,14%	0,33	243,09	245,55	242,10	245,55	1M	8
01/09/2020	-1,59%	-3,93	242,76	240,27	239,51	242,76	1M	8
31/08/2020	2,38%	5,73	246,69	242,41	242,41	246,69	1M	7
28/08/2020	-3,57%	-8,91	240,96	240,22	239,59	241,05	1M	11
27/08/2020	0,31%	0,76	249,87	251,27	249,15	251,27	497K	5
26/08/2020	3,65%	8,77	249,11	241,98	241,04	249,11	738K	4
25/08/2020	-2,03%	-4,97	240,34	244,44	239,78	244,44	2M	7
24/08/2020	1,19%	2,88	245,31	244,81	244,01	245,70	1M	18
21/08/2020	0,36%	0,88	242,43	241,05	241,05	242,87	1M	11
20/08/2020	0,68%	1,63	241,55	243,02	241,55	243,21	511K	3
19/08/2020	0,60%	1,43	239,92	239,51	239,51	240,72	1M	6
18/08/2020	-0,72%	-1,72	238,49	236,50	236,07	240,45	7M	354
17/08/2020	0,61%	1,45	240,21	239,35	239,35	241,25	7M	524
14/08/2020	2,37%	5,53	238,76	237,10	237,10	239,28	1M	16
13/08/2020	-1,96%	-4,67	233,23	233,35	233,09	233,35	772K	3
12/08/2020	1,78%	4,15	237,90	238,20	237,45	238,20	757K	6
11/08/2020	-1,13%	-2,66	233,75	234,16	233,75	235,21	579K	6
10/08/2020	1,85%	4,29	236,41	235,88	235,06	236,41	521K	6
07/08/2020	1,33%	3,04	232,12	231,61	230,38	232,12	564K	9
06/08/2020	1,84%	4,13	229,08	225,00	225,00	229,08	569K	4
05/08/2020	-1,61%	-3,68	224,95	226,50	224,95	226,50	1M	3
04/08/2020	0,27%	0,62	228,63	228,16	228,16	228,63	372K	4
03/08/2020	2,19%	4,89	228,01	227,54	227,54	228,60	640K	17
31/07/2020	-0,49%	-1,09	223,12	221,11	221,11	223,12	1M	3
30/07/2020	-1,38%	-3,13	224,21	225,95	224,21	225,95	343K	3
29/07/2020	2,08%	4,63	227,34	227,15	226,00	227,47	1M	23
28/07/2020	-1,16%	-2,62	222,71	224,25	222,71	224,25	2M	5
27/07/2020	0,58%	1,31	225,33	223,84	223,80	225,33	545K	6
24/07/2020	1,48%	3,27	224,02	223,00	223,00	225,01	1M	6
23/07/2020	0,64%	1,40	220,75	221,63	220,75	221,63	502K	3
22/07/2020	-1,41%	-3,13	219,35	218,50	218,50	219,35	512K	3
21/07/2020	-1,17%	-2,63	222,48	221,38	220,84	222,48	712K	3
20/07/2020	-1,43%	-3,27	225,11	224,16	224,16	225,11	915K	5
17/07/2020	1,43%	3,22	228,38	225,87	225,87	228,38	382K	5
16/07/2020	0,15%	0,34	225,16	224,37	224,37	225,16	289K	2
15/07/2020	1,98%	4,37	224,82	225,00	224,82	225,96	564K	4
14/07/2020	0,83%	1,81	220,45	222,00	218,71	222,50	707K	8
13/07/2020	-4,94%	-11,36	218,64	215,91	215,91	220,00	689K	12
10/07/2020	9,37%	19,70	230,00	213,50	213,50	230,00	863K	7
09/07/2020	-0,93%	-1,98	210,30	207,28	207,28	211,85	738K	4
08/07/2020	-2,20%	-4,78	212,28	212,66	212,28	213,62	536K	3
07/07/2020	-0,59%	-1,28	217,06	213,64	213,45	217,06	2M	9
06/07/2020	2,22%	4,74	218,34	213,28	213,11	218,34	8M	15
03/07/2020	0,00%	0,00	213,60	213,60	213,60	213,60	6K	1
02/07/2020	-	-	213,60	212,00	210,90	214,20	26M	148

Date,Open,High,Low,Close,Volume
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
23-Nov-20,53.00,54.35,52.60,54.35,543022
20-Nov-20,55.48,55.48,52.40,53.06,512661
19-Nov-20,52.31,52.90,52.20,52.80,286530
18-Nov-20,53.10,53.56,52.57,52.60,265294
17-Nov-20,54.00,54.00,52.85,53.48,16863320
16-Nov-20,53.68,54.25,53.25,54.25,537124
13-Nov-20,52.31,53.95,52.31,53.84,1628679
12-Nov-20,51.50,52.35,51.40,52.31,167401
11-Nov-20,52.00,52.10,51.09,51.64,1480404
10-Nov-20,50.00,51.96,49.89,51.96,2247379
09-Nov-20,48.14,51.86,48.14,51.35,432974
06-Nov-20,49.50,49.50,48.00,48.14,32028
05-Nov-20,49.80,50.04,49.32,49.32,244621
04-Nov-20,50.50,50.50,49.61,49.81,167199
03-Nov-20,47.97,49.25,47.50,48.99,1900941
30-Oct-20,51.00,51.00,48.03,48.03,509506
29-Oct-20,50.07,50.36,49.18,49.74,2098317
28-Oct-20,49.94,49.94,48.35,48.78,1102358
27-Oct-20,49.75,49.75,49.15,49.24,856825
26-Oct-20,50.92,50.92,49.05,49.16,978485
23-Oct-20,51.00,51.25,50.24,50.92,993688
22-Oct-20,50.07,50.63,49.88,50.63,298755
21-Oct-20,249.50,251.00,248.84,249.66,843085
20-Oct-20,247.56,259.48,247.00,259.48,547129
19-Oct-20,254.47,254.69,249.00,249.23,891109
16-Oct-20,255.59,257.69,255.00,256.17,988969
15-Oct-20,252.50,253.91,250.18,253.91,316601
14-Oct-20,252.37,254.28,251.48,254.28,424063
13-Oct-20,256.20,257.15,254.53,257.15,369293
09-Oct-20,249.51,249.51,248.00,248.68,915308
08-Oct-20,253.49,254.02,252.41,254.02,2179980
07-Oct-20,250.24,253.58,249.41,253.54,586781
06-Oct-20,250.24,250.25,248.02,248.02,790591
05-Oct-20,255.75,255.75,254.99,254.99,335796
02-Oct-20,257.99,259.05,257.00,257.09,291445
01-Oct-20,262.72,263.23,262.46,263.23,207287
30-Sep-20,262.47,262.47,258.91,260.51,878126
29-Sep-20,262.83,263.60,261.74,261.74,798289
28-Sep-20,265.12,265.12,264.00,264.32,417384
25-Sep-20,253.01,257.21,253.01,257.21,374689
24-Sep-20,255.00,255.00,252.03,253.08,972792
23-Sep-20,253.47,253.80,253.47,253.80,12686
22-Sep-20,252.55,253.47,252.55,253.47,1581826
21-Sep-20,239.00,241.11,236.53,236.87,2006553
18-Sep-20,238.90,243.68,237.93,243.68,579953
17-Sep-20,237.88,238.89,237.60,238.89,1374364
16-Sep-20,249.10,249.10,245.75,247.27,5219855
15-Sep-20,246.53,246.72,245.29,246.64,618666
14-Sep-20,238.85,239.97,238.85,239.97,207877
11-Sep-20,236.62,239.12,234.79,239.12,3382937
10-Sep-20,237.15,237.15,233.60,234.73,3216758
09-Sep-20,235.00,237.71,235.00,237.71,2575419
08-Sep-20,232.31,235.30,232.00,235.30,2950392
04-Sep-20,236.95,237.09,234.17,237.09,1437166
03-Sep-20,241.16,241.99,233.80,234.24,1957309
02-Sep-20,245.55,245.55,242.10,243.09,1109772
01-Sep-20,240.27,242.76,239.51,242.76,1243847
31-Aug-20,242.41,246.69,242.41,246.69,1059089
28-Aug-20,240.22,241.05,239.59,240.96,1070797
27-Aug-20,251.27,251.27,249.15,249.87,497249
26-Aug-20,241.98,249.11,241.04,249.11,738328
25-Aug-20,244.44,244.44,239.78,240.34,1563825
24-Aug-20,244.81,245.70,244.01,245.31,1261107
21-Aug-20,241.05,242.87,241.05,242.43,1254066
20-Aug-20,243.02,243.21,241.55,241.55,510548
19-Aug-20,239.51,240.72,239.51,239.92,1266600
18-Aug-20,236.50,240.45,236.07,238.49,7310216
17-Aug-20,239.35,241.25,239.35,240.21,7357751
14-Aug-20,237.10,239.28,237.10,238.76,1169476
13-Aug-20,233.35,233.35,233.09,233.23,771952
12-Aug-20,238.20,238.20,237.45,237.90,756715
11-Aug-20,234.16,235.21,233.75,233.75,579034
10-Aug-20,235.88,236.41,235.06,236.41,520824
07-Aug-20,231.61,232.12,230.38,232.12,563991
06-Aug-20,225.00,229.08,225.00,229.08,568706
05-Aug-20,226.50,226.50,224.95,224.95,1191491
04-Aug-20,228.16,228.63,228.16,228.63,372072
03-Aug-20,227.54,228.60,227.54,228.01,639604
31-Jul-20,221.11,223.12,221.11,223.12,1122439
30-Jul-20,225.95,225.95,224.21,224.21,342945
29-Jul-20,227.15,227.47,226.00,227.34,1196836
28-Jul-20,224.25,224.25,222.71,222.71,1514785
27-Jul-20,223.84,225.33,223.80,225.33,544519
24-Jul-20,223.00,225.01,223.00,224.02,1003211
23-Jul-20,221.63,221.63,220.75,220.75,501614
22-Jul-20,218.50,219.35,218.50,219.35,511610
21-Jul-20,221.38,222.48,220.84,222.48,712090
20-Jul-20,224.16,225.11,224.16,225.11,915497
17-Jul-20,225.87,228.38,225.87,228.38,381954
16-Jul-20,224.37,225.16,224.37,225.16,289492
15-Jul-20,225.00,225.96,224.82,224.82,563610
14-Jul-20,222.00,222.50,218.71,220.45,706969
13-Jul-20,215.91,220.00,215.91,218.64,688747
10-Jul-20,213.50,230.00,213.50,230.00,863159
09-Jul-20,207.28,211.85,207.28,210.30,738268
08-Jul-20,212.66,213.62,212.28,212.28,535677
07-Jul-20,213.64,217.06,213.45,217.06,1508735
06-Jul-20,213.28,218.34,213.11,218.34,8019567
03-Jul-20,213.60,213.60,213.60,213.60,6408
02-Jul-20,212.00,214.20,210.90,213.60,26463448

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
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...