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
03/07/2025	1,78%	0,69	39,39	39,03	38,88	40,90	765K	500
02/07/2025	-2,27%	-0,90	38,70	39,40	38,63	39,40	138K	15
01/07/2025	2,62%	1,01	39,60	39,30	39,00	41,07	931K	134
27/06/2025	0,16%	0,06	38,59	39,08	38,59	39,08	30K	4
26/06/2025	-0,21%	-0,08	38,53	38,43	38,43	38,80	102K	8
25/06/2025	-0,23%	-0,09	38,61	38,70	38,61	38,76	145K	4
24/06/2025	1,84%	0,70	38,70	38,34	38,03	38,72	196K	10

23/06/2025	-0,65%	-0,25	38,00	37,81	37,68	38,18	17K	7
20/06/2025	1,59%	0,60	38,25	37,60	37,60	38,31	6K	6
18/06/2025	-0,66%	-0,25	37,65	37,85	37,65	37,85	11K	2
17/06/2025	-1,15%	-0,44	37,90	38,11	37,90	38,15	7K	17
16/06/2025	-0,93%	-0,36	38,34	38,62	38,34	38,64	5K	5
13/06/2025	-0,62%	-0,24	38,70	39,76	38,70	39,76	10K	4
12/06/2025	0,13%	0,05	38,94	39,21	38,94	39,26	8K	15
11/06/2025	-1,52%	-0,60	38,89	39,37	38,89	39,62	24K	10
10/06/2025	2,41%	0,93	39,49	38,56	38,40	39,68	34K	7
09/06/2025	0,18%	0,07	38,56	38,88	38,56	38,88	1K	3
06/06/2025	0,10%	0,04	38,49	38,45	38,45	38,68	6K	6
05/06/2025	-0,98%	-0,38	38,45	38,69	38,21	38,69	3K	7
04/06/2025	0,05%	0,02	38,83	39,08	38,83	39,27	9K	6
03/06/2025	-0,31%	-0,12	38,81	38,84	38,81	39,22	205K	15
02/06/2025	-1,79%	-0,71	38,93	38,93	38,93	38,96	3K	4
30/05/2025	2,09%	0,81	39,64	39,32	39,32	39,88	31K	5
29/05/2025	-1,65%	-0,65	38,83	38,94	38,83	38,94	10K	2
28/05/2025	0,38%	0,15	39,48	39,68	39,48	39,71	53K	5
27/05/2025	-1,50%	-0,60	39,33	39,76	39,33	39,76	76K	4
26/05/2025	3,45%	1,33	39,93	40,46	39,40	40,59	1M	216
23/05/2025	-1,56%	-0,61	38,60	39,21	38,60	39,37	155K	10
22/05/2025	-0,88%	-0,35	39,21	39,50	39,21	39,50	6K	5
21/05/2025	-1,67%	-0,67	39,56	40,64	39,52	40,64	32K	35
20/05/2025	0,78%	0,31	40,23	40,20	40,20	40,48	11K	38
19/05/2025	-0,47%	-0,19	39,92	40,48	39,92	40,48	322	3
16/05/2025	0,17%	0,07	40,11	40,45	39,48	40,45	23K	8
15/05/2025	3,12%	1,21	40,04	39,53	39,53	40,10	8K	9
14/05/2025	-0,87%	-0,34	38,83	38,51	38,50	38,95	13K	12
13/05/2025	-0,05%	-0,02	39,17	39,59	39,11	39,59	3K	8
12/05/2025	1,40%	0,54	39,19	40,00	39,19	40,00	14K	12
09/05/2025	-0,18%	-0,07	38,65	38,74	38,65	38,87	65K	3
08/05/2025	-1,90%	-0,75	38,72	39,24	38,72	39,37	142K	6
07/05/2025	0,59%	0,23	39,47	39,59	39,47	39,81	15K	8
06/05/2025	0,13%	0,05	39,24	39,40	39,24	39,40	28K	2
05/05/2025	-0,33%	-0,13	39,19	39,32	38,70	39,41	36K	10
02/05/2025	1,52%	0,59	39,32	38,64	38,64	39,32	175K	21
30/04/2025	1,47%	0,56	38,73	38,17	37,90	38,73	19K	24
29/04/2025	-0,31%	-0,12	38,17	37,99	37,99	38,40	23K	9
28/04/2025	-0,73%	-0,28	38,29	37,01	37,01	38,51	172K	10
25/04/2025	2,88%	1,08	38,57	37,84	37,84	38,57	60K	6
24/04/2025	-4,44%	-1,74	37,49	36,99	35,00	37,90	1M	50
23/04/2025	-0,05%	-0,02	39,23	39,25	39,23	39,71	490K	23
22/04/2025	-0,68%	-0,27	39,25	39,92	38,90	39,92	79K	7
17/04/2025	0,64%	0,25	39,52	39,72	39,52	39,84	14K	13
16/04/2025	-3,20%	-1,30	39,27	39,76	39,27	39,76	16K	4
15/04/2025	1,55%	0,62	40,57	40,44	40,44	40,93	42K	10
14/04/2025	1,50%	0,59	39,95	39,36	39,04	40,36	15K	5
11/04/2025	-0,08%	-0,03	39,36	39,31	39,31	39,80	171K	8
10/04/2025	-3,31%	-1,35	39,39	39,59	39,33	39,77	27K	14
09/04/2025	4,97%	1,93	40,74	39,00	39,00	41,00	79K	10
08/04/2025	-1,72%	-0,68	38,81	38,95	38,81	40,71	959K	211
07/04/2025	0,87%	0,34	39,49	37,25	37,25	39,81	335K	47
04/04/2025	-3,33%	-1,35	39,15	40,21	39,00	40,21	26K	11
03/04/2025	-2,46%	-1,02	40,50	40,20	40,20	40,50	164K	4
02/04/2025	-0,22%	-0,09	41,52	41,47	41,15	41,52	38K	30
01/04/2025	-1,40%	-0,59	41,61	42,20	41,61	42,20	18K	5
31/03/2025	0,14%	0,06	42,20	42,39	41,75	42,99	159K	22
28/03/2025	-1,73%	-0,74	42,14	43,10	42,14	43,10	21K	7
27/03/2025	0,35%	0,15	42,88	43,20	42,87	43,20	20K	26
26/03/2025	1,96%	0,82	42,73	42,89	42,73	42,92	276K	38
25/03/2025	-0,24%	-0,10	41,91	41,91	41,91	41,91	181K	1
24/03/2025	0,50%	0,21	42,01	42,12	41,96	42,32	281K	43
21/03/2025	1,46%	0,60	41,80	41,61	41,61	41,80	3M	3
20/03/2025	1,30%	0,53	41,20	41,68	41,20	41,68	5M	5
19/03/2025	-0,29%	-0,12	40,67	40,77	40,67	40,96	15K	28
18/03/2025	0,59%	0,24	40,79	40,54	40,40	40,79	20K	5
17/03/2025	-0,86%	-0,35	40,55	41,31	40,55	41,31	28K	3
14/03/2025	1,69%	0,68	40,90	40,50	40,16	40,90	110K	944
13/03/2025	-1,25%	-0,51	40,22	40,80	40,22	40,80	6M	34
12/03/2025	-2,26%	-0,94	40,73	40,78	40,71	40,90	40K	7
11/03/2025	-1,93%	-0,82	41,67	42,49	41,33	42,49	821K	27
10/03/2025	-1,89%	-0,82	42,49	43,31	42,49	43,31	256K	5.743
07/03/2025	3,91%	1,63	43,31	42,46	42,43	43,50	81K	51
06/03/2025	2,23%	0,91	41,68	41,31	41,31	41,79	6K	6
05/03/2025	-3,04%	-1,28	40,77	40,77	40,77	40,77	6K	1
28/02/2025	2,29%	0,94	42,05	41,38	41,38	42,15	746K	8
27/02/2025	1,13%	0,46	41,11	40,93	40,93	41,27	38K	80
26/02/2025	-1,79%	-0,74	40,65	41,13	40,65	41,13	45K	41
25/02/2025	-1,31%	-0,55	41,39	41,87	41,12	42,45	216K	277
24/02/2025	1,01%	0,42	41,94	41,94	41,94	41,94	14K	1
21/02/2025	0,46%	0,19	41,52	41,47	41,47	41,57	32K	3
20/02/2025	-0,77%	-0,32	41,33	41,59	41,33	41,71	57K	6
19/02/2025	1,07%	0,44	41,65	41,21	41,21	41,80	41K	31
18/02/2025	1,80%	0,73	41,21	40,36	40,17	41,21	83K	57
17/02/2025	0,67%	0,27	40,48	39,90	39,84	40,90	2M	47
14/02/2025	-1,13%	-0,46	40,21	40,80	40,15	40,80	561K	10
13/02/2025	0,77%	0,31	40,67	40,50	40,50	40,90	96K	9
12/02/2025	-0,54%	-0,22	40,36	40,99	40,35	40,99	73K	10
11/02/2025	2,01%	0,80	40,58	38,98	38,98	40,73	796K	38
10/02/2025	0,15%	0,06	39,78	40,00	39,75	40,11	13K	11
07/02/2025	0,81%	0,32	39,72	39,81	39,51	39,91	281K	44
06/02/2025	0,00%	0,00	39,40	39,40	39,00	39,65	19K	10
05/02/2025	2,50%	0,96	39,40	38,99	38,76	39,40	69K	11
04/02/2025	-0,39%	-0,15	38,44	38,70	37,77	38,70	60K	22
03/02/2025	-1,73%	-0,68	38,59	39,27	38,59	39,29	1M	16
31/01/2025	1,58%	0,61	39,27	38,67	38,67	39,55	161K	35
30/01/2025	-11,59%	-5,07	38,66	43,18	38,31	43,18	371K	502
29/01/2025	-0,59%	-0,26	43,73	44,26	43,73	44,26	7K	5
28/01/2025	-2,42%	-1,09	43,99	44,65	43,99	44,65	15K	8
27/01/2025	2,13%	0,94	45,08	44,14	44,14	45,30	25K	5
24/01/2025	-0,14%	-0,06	44,14	44,53	43,78	44,94	520K	19
23/01/2025	0,45%	0,20	44,20	44,04	43,84	44,20	40K	7
22/01/2025	-1,61%	-0,72	44,00	43,40	43,40	44,00	393	4
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	-	-	48,43	48,40	47,80	48,55	35K	16

Date,Open,High,Low,Close,Volume
03-Jul-25,39.03,40.90,38.88,39.39,764619
02-Jul-25,39.40,39.40,38.63,38.70,138406
01-Jul-25,39.30,41.07,39.00,39.60,931404
27-Jun-25,39.08,39.08,38.59,38.59,29725
26-Jun-25,38.43,38.80,38.43,38.53,102491
25-Jun-25,38.70,38.76,38.61,38.61,144909
24-Jun-25,38.34,38.72,38.03,38.70,195614
23-Jun-25,37.81,38.18,37.68,38.00,16552
20-Jun-25,37.60,38.31,37.60,38.25,6216
18-Jun-25,37.85,37.85,37.65,37.65,10579
17-Jun-25,38.11,38.15,37.90,37.90,6836
16-Jun-25,38.62,38.64,38.34,38.34,4724
13-Jun-25,39.76,39.76,38.70,38.70,9722
12-Jun-25,39.21,39.26,38.94,38.94,8266
11-Jun-25,39.37,39.62,38.89,38.89,24460
10-Jun-25,38.56,39.68,38.40,39.49,34220
09-Jun-25,38.88,38.88,38.56,38.56,1390
06-Jun-25,38.45,38.68,38.45,38.49,5738
05-Jun-25,38.69,38.69,38.21,38.45,3260
04-Jun-25,39.08,39.27,38.83,38.83,9375
03-Jun-25,38.84,39.22,38.81,38.81,204521
02-Jun-25,38.93,38.96,38.93,38.93,3192
30-May-25,39.32,39.88,39.32,39.64,31480
29-May-25,38.94,38.94,38.83,38.83,10494
28-May-25,39.68,39.71,39.48,39.48,53228
27-May-25,39.76,39.76,39.33,39.33,76304
26-May-25,40.46,40.59,39.40,39.93,1233530
23-May-25,39.21,39.37,38.60,38.60,154631
22-May-25,39.50,39.50,39.21,39.21,6199
21-May-25,40.64,40.64,39.52,39.56,31763
20-May-25,40.20,40.48,40.20,40.23,11480
19-May-25,40.48,40.48,39.92,39.92,322
16-May-25,40.45,40.45,39.48,40.11,22982
15-May-25,39.53,40.10,39.53,40.04,7886
14-May-25,38.51,38.95,38.50,38.83,12982
13-May-25,39.59,39.59,39.11,39.17,3064
12-May-25,40.00,40.00,39.19,39.19,13944
09-May-25,38.74,38.87,38.65,38.65,64933
08-May-25,39.24,39.37,38.72,38.72,141747
07-May-25,39.59,39.81,39.47,39.47,15134
06-May-25,39.40,39.40,39.24,39.24,27793
05-May-25,39.32,39.41,38.70,39.19,36270
02-May-25,38.64,39.32,38.64,39.32,174836
30-Apr-25,38.17,38.73,37.90,38.73,18520
29-Apr-25,37.99,38.40,37.99,38.17,23442
28-Apr-25,37.01,38.51,37.01,38.29,172036
25-Apr-25,37.84,38.57,37.84,38.57,60124
24-Apr-25,36.99,37.90,35.00,37.49,1148095
23-Apr-25,39.25,39.71,39.23,39.23,490440
22-Apr-25,39.92,39.92,38.90,39.25,78846
17-Apr-25,39.72,39.84,39.52,39.52,14063
16-Apr-25,39.76,39.76,39.27,39.27,15826
15-Apr-25,40.44,40.93,40.44,40.57,41638
14-Apr-25,39.36,40.36,39.04,39.95,14977
11-Apr-25,39.31,39.80,39.31,39.36,171208
10-Apr-25,39.59,39.77,39.33,39.39,26904
09-Apr-25,39.00,41.00,39.00,40.74,78602
08-Apr-25,38.95,40.71,38.81,38.81,958776
07-Apr-25,37.25,39.81,37.25,39.49,334525
04-Apr-25,40.21,40.21,39.00,39.15,26414
03-Apr-25,40.20,40.50,40.20,40.50,163530
02-Apr-25,41.47,41.52,41.15,41.52,38366
01-Apr-25,42.20,42.20,41.61,41.61,18101
31-Mar-25,42.39,42.99,41.75,42.20,158737
28-Mar-25,43.10,43.10,42.14,42.14,21471
27-Mar-25,43.20,43.20,42.87,42.88,20007
26-Mar-25,42.89,42.92,42.73,42.73,275701
25-Mar-25,41.91,41.91,41.91,41.91,180632
24-Mar-25,42.12,42.32,41.96,42.01,281341
21-Mar-25,41.61,41.80,41.61,41.80,3049936
20-Mar-25,41.68,41.68,41.20,41.20,5078303
19-Mar-25,40.77,40.96,40.67,40.67,15426
18-Mar-25,40.54,40.79,40.40,40.79,20045
17-Mar-25,41.31,41.31,40.55,40.55,27811
14-Mar-25,40.50,40.90,40.16,40.90,109874
13-Mar-25,40.80,40.80,40.22,40.22,5637469
12-Mar-25,40.78,40.90,40.71,40.73,39795
11-Mar-25,42.49,42.49,41.33,41.67,820823
10-Mar-25,43.31,43.31,42.49,42.49,256401
07-Mar-25,42.46,43.50,42.43,43.31,80629
06-Mar-25,41.31,41.79,41.31,41.68,6419
05-Mar-25,40.77,40.77,40.77,40.77,6115
28-Feb-25,41.38,42.15,41.38,42.05,745753
27-Feb-25,40.93,41.27,40.93,41.11,38295
26-Feb-25,41.13,41.13,40.65,40.65,45382
25-Feb-25,41.87,42.45,41.12,41.39,216485
24-Feb-25,41.94,41.94,41.94,41.94,13840
21-Feb-25,41.47,41.57,41.47,41.52,31609
20-Feb-25,41.59,41.71,41.33,41.33,56992
19-Feb-25,41.21,41.80,41.21,41.65,41378
18-Feb-25,40.36,41.21,40.17,41.21,83232
17-Feb-25,39.90,40.90,39.84,40.48,2336647
14-Feb-25,40.80,40.80,40.15,40.21,560908
13-Feb-25,40.50,40.90,40.50,40.67,95578
12-Feb-25,40.99,40.99,40.35,40.36,73488
11-Feb-25,38.98,40.73,38.98,40.58,796407
10-Feb-25,40.00,40.11,39.75,39.78,13493
07-Feb-25,39.81,39.91,39.51,39.72,281242
06-Feb-25,39.40,39.65,39.00,39.40,18542
05-Feb-25,38.99,39.40,38.76,39.40,69189
04-Feb-25,38.70,38.70,37.77,38.44,60264
03-Feb-25,39.27,39.29,38.59,38.59,1157023
31-Jan-25,38.67,39.55,38.67,39.27,160809
30-Jan-25,43.18,43.18,38.31,38.66,371351
29-Jan-25,44.26,44.26,43.73,43.73,7343
28-Jan-25,44.65,44.65,43.99,43.99,15141
27-Jan-25,44.14,45.30,44.14,45.08,24928
24-Jan-25,44.53,44.94,43.78,44.14,519928
23-Jan-25,44.04,44.20,43.84,44.20,40401
22-Jan-25,43.40,44.00,43.40,44.00,393
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

*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