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
21/01/2025	1,06%	0,47	44,72	44,54	44,23	44,81	219K	12
20/01/2025	-0,20%	-0,09	44,25	44,71	41,70	45,93	3M	268
17/01/2025	0,80%	0,35	44,34	44,14	44,08	44,34	201K	14
16/01/2025	0,83%	0,36	43,99	44,15	43,96	44,28	1M	8
15/01/2025	-0,48%	-0,21	43,63	42,42	42,42	44,46	12K	8
14/01/2025	-0,95%	-0,42	43,84	44,47	43,84	44,47	20K	2
13/01/2025	-0,61%	-0,27	44,26	44,53	44,18	44,64	11K	15

10/01/2025	-0,20%	-0,09	44,53	45,02	44,32	45,02	65K	28
09/01/2025	-1,37%	-0,62	44,62	45,00	44,54	45,47	2K	6
08/01/2025	-0,09%	-0,04	45,24	45,28	44,69	45,28	6K	8
07/01/2025	-1,31%	-0,60	45,28	45,70	43,60	47,70	226K	1.157
06/01/2025	-0,39%	-0,18	45,88	46,06	45,45	46,95	117K	25
03/01/2025	-0,17%	-0,08	46,06	46,27	46,06	46,32	45K	11
02/01/2025	-0,39%	-0,18	46,14	46,98	45,82	46,98	57K	13
30/12/2024	-1,32%	-0,62	46,32	46,94	46,02	46,94	70K	57
27/12/2024	-0,91%	-0,43	46,94	47,05	46,60	47,09	33K	6
26/12/2024	0,72%	0,34	47,37	47,03	46,90	47,37	43K	10
23/12/2024	0,92%	0,43	47,03	46,91	46,75	47,03	58K	67
20/12/2024	1,84%	0,84	46,60	46,22	45,25	46,60	13K	6
19/12/2024	-5,00%	-2,41	45,76	46,30	45,65	46,30	25K	50
18/12/2024	1,50%	0,71	48,17	47,85	47,76	48,24	559K	14
17/12/2024	-0,61%	-0,29	47,46	47,32	47,20	47,88	61K	15
16/12/2024	-1,40%	-0,68	47,75	48,11	47,45	48,18	59K	62
13/12/2024	0,06%	0,03	48,43	48,40	47,80	48,55	35K	16
12/12/2024	1,60%	0,76	48,40	46,90	46,90	48,40	20K	8
11/12/2024	-0,44%	-0,21	47,64	47,85	47,64	48,02	25K	4
10/12/2024	0,67%	0,32	47,85	47,53	46,54	48,20	1M	47
09/12/2024	-8,96%	-4,68	47,53	52,21	47,29	52,21	143K	84
06/12/2024	1,62%	0,83	52,21	51,06	51,06	52,21	226K	8
05/12/2024	-0,71%	-0,37	51,38	51,00	50,59	51,55	116K	623
04/12/2024	-0,75%	-0,39	51,75	52,14	51,22	52,14	408K	8
03/12/2024	-0,84%	-0,44	52,14	52,58	51,78	52,58	170K	17
02/12/2024	1,15%	0,60	52,58	51,98	51,98	52,58	307K	40
29/11/2024	1,21%	0,62	51,98	51,84	51,18	52,80	185K	316
28/11/2024	1,38%	0,70	51,36	50,54	50,54	51,36	30K	2
27/11/2024	2,28%	1,13	50,66	50,42	50,31	50,84	28K	315
26/11/2024	-1,69%	-0,85	49,53	50,38	49,26	50,38	678K	39
25/11/2024	0,18%	0,09	50,38	50,59	50,03	50,74	83K	1.189
22/11/2024	-1,00%	-0,51	50,29	50,60	50,29	50,60	169K	7
21/11/2024	4,03%	1,97	50,80	50,50	49,83	50,80	263K	9
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	-	-	40,55	40,56	40,22	40,56	160K	21

Date,Open,High,Low,Close,Volume
21-Jan-25,44.54,44.81,44.23,44.72,219228
20-Jan-25,44.71,45.93,41.70,44.25,2967296
17-Jan-25,44.14,44.34,44.08,44.34,201330
16-Jan-25,44.15,44.28,43.96,43.99,1221713
15-Jan-25,42.42,44.46,42.42,43.63,11739
14-Jan-25,44.47,44.47,43.84,43.84,19854
13-Jan-25,44.53,44.64,44.18,44.26,10948
10-Jan-25,45.02,45.02,44.32,44.53,64563
09-Jan-25,45.00,45.47,44.54,44.62,1610
08-Jan-25,45.28,45.28,44.69,45.24,6184
07-Jan-25,45.70,47.70,43.60,45.28,226468
06-Jan-25,46.06,46.95,45.45,45.88,117279
03-Jan-25,46.27,46.32,46.06,46.06,44887
02-Jan-25,46.98,46.98,45.82,46.14,56738
30-Dec-24,46.94,46.94,46.02,46.32,70358
27-Dec-24,47.05,47.09,46.60,46.94,33283
26-Dec-24,47.03,47.37,46.90,47.37,42675
23-Dec-24,46.91,47.03,46.75,47.03,58021
20-Dec-24,46.22,46.60,45.25,46.60,12824
19-Dec-24,46.30,46.30,45.65,45.76,25393
18-Dec-24,47.85,48.24,47.76,48.17,558706
17-Dec-24,47.32,47.88,47.20,47.46,61052
16-Dec-24,48.11,48.18,47.45,47.75,59451
13-Dec-24,48.40,48.55,47.80,48.43,34739
12-Dec-24,46.90,48.40,46.90,48.40,20256
11-Dec-24,47.85,48.02,47.64,47.64,24872
10-Dec-24,47.53,48.20,46.54,47.85,1352998
09-Dec-24,52.21,52.21,47.29,47.53,143147
06-Dec-24,51.06,52.21,51.06,52.21,225753
05-Dec-24,51.00,51.55,50.59,51.38,115757
04-Dec-24,52.14,52.14,51.22,51.75,407987
03-Dec-24,52.58,52.58,51.78,52.14,170423
02-Dec-24,51.98,52.58,51.98,52.58,307131
29-Nov-24,51.84,52.80,51.18,51.98,184690
28-Nov-24,50.54,51.36,50.54,51.36,29780
27-Nov-24,50.42,50.84,50.31,50.66,27802
26-Nov-24,50.38,50.38,49.26,49.53,677723
25-Nov-24,50.59,50.74,50.03,50.38,82508
22-Nov-24,50.60,50.60,50.29,50.29,168650
21-Nov-24,50.50,50.80,49.83,50.80,262718
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

*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