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
15/10/2026	3,48%	0,74	22,02	21,97	21,88	22,26	218K	23
14/10/2026	1,04%	0,22	21,28	21,23	20,84	21,28	4K	12
13/10/2026	2,33%	0,48	21,06	20,92	20,88	21,14	42K	26
09/10/2026	-3,47%	-0,74	20,58	21,34	20,49	21,34	193K	60
08/10/2026	-6,37%	-1,45	21,32	21,87	20,85	21,87	43K	42
07/10/2026	7,46%	1,58	22,77	21,19	20,96	22,77	7K	41
06/10/2026	-7,87%	-1,81	21,19	21,40	20,71	21,58	41K	86
05/10/2026	2,59%	0,58	23,00	22,42	21,66	23,00	205K	33
02/10/2026	-0,97%	-0,22	22,42	22,64	22,40	22,88	34K	23
01/10/2026	-0,18%	-0,04	22,64	22,45	22,45	22,75	15K	17
30/09/2026	0,80%	0,18	22,68	22,50	22,50	22,73	13K	7
29/09/2026	-0,97%	-0,22	22,50	22,55	22,42	22,60	28K	12
28/09/2026	0,53%	0,12	22,72	22,61	22,61	22,80	3K	10
25/09/2026	-1,40%	-0,32	22,60	22,62	22,26	22,74	22K	21
24/09/2026	-1,97%	-0,46	22,92	23,07	22,92	23,07	2K	7
23/09/2026	-2,05%	-0,49	23,38	23,11	22,68	23,50	76K	22
22/09/2026	-0,04%	-0,01	23,87	23,70	22,86	23,87	302K	33
21/09/2026	-1,73%	-0,42	23,88	23,34	23,02	23,88	64K	15
18/09/2026	-1,22%	-0,30	24,30	24,85	23,12	24,85	4K	20
17/09/2026	-1,60%	-0,40	24,60	24,28	23,53	24,60	1M	49
16/09/2026	-1,42%	-0,36	25,00	25,09	24,38	25,09	15K	17
15/09/2026	-0,90%	-0,23	25,36	25,20	25,16	25,44	6K	31
14/09/2026	-0,58%	-0,15	25,59	26,10	25,59	26,10	7K	8
11/09/2026	0,35%	0,09	25,74	25,66	25,66	25,74	13K	3
10/09/2026	1,95%	0,49	25,65	25,92	25,35	25,92	8K	5
09/09/2026	-6,43%	-1,73	25,16	26,88	24,79	26,88	459K	22
08/09/2026	0,67%	0,18	26,89	26,97	26,55	26,97	83K	9
04/09/2026	-1,80%	-0,49	26,71	27,26	26,71	27,32	18K	6
03/09/2026	-1,09%	-0,30	27,20	27,48	27,15	27,48	46K	10
02/09/2026	1,10%	0,30	27,50	27,48	27,21	27,74	9K	8
01/09/2026	-1,98%	-0,55	27,20	27,58	27,20	27,58	326K	44
31/08/2026	-1,28%	-0,36	27,75	28,10	27,69	28,10	15K	5
28/08/2026	2,74%	0,75	28,11	27,57	27,57	28,11	14K	5
27/08/2026	-2,43%	-0,68	27,36	27,62	27,36	27,76	223K	8
26/08/2026	-0,04%	-0,01	28,04	28,02	27,88	28,04	784	3
25/08/2026	0,97%	0,27	28,05	27,72	27,72	28,05	36K	8
24/08/2026	0,80%	0,22	27,78	27,96	27,78	28,01	834	7
21/08/2026	0,36%	0,10	27,56	27,80	27,56	27,80	3K	5
20/08/2026	-0,33%	-0,09	27,46	27,52	27,25	27,52	20K	11
19/08/2026	1,03%	0,28	27,55	27,29	27,01	27,82	62K	10
18/08/2026	2,13%	0,57	27,27	26,87	26,87	27,27	2K	7
17/08/2026	-2,23%	-0,61	26,70	27,31	26,70	27,34	14K	9
14/08/2026	0,55%	0,15	27,31	26,61	26,61	27,78	113K	17
13/08/2026	3,94%	1,03	27,16	26,69	26,69	27,17	139K	26
12/08/2026	-1,40%	-0,37	26,13	26,68	26,01	26,68	10K	6
11/08/2026	3,27%	0,84	26,50	25,83	25,83	26,50	28K	25
10/08/2026	-0,70%	-0,18	25,66	25,32	25,32	25,77	9K	9
07/08/2026	-1,71%	-0,45	25,84	26,29	25,62	26,29	13K	12
06/08/2026	4,78%	1,20	26,29	25,44	25,44	26,29	3M	30
05/08/2026	-1,80%	-0,46	25,09	25,24	25,09	25,24	4K	9
04/08/2026	1,71%	0,43	25,55	25,12	24,99	25,55	6K	13
03/08/2026	3,20%	0,78	25,12	24,69	24,69	25,12	934K	7
31/07/2026	1,88%	0,45	24,34	24,44	24,34	24,44	855	3
30/07/2026	-6,24%	-1,59	23,89	25,59	23,76	25,59	37K	15
29/07/2026	2,74%	0,68	25,48	24,80	24,42	25,48	3K	10
28/07/2026	4,91%	1,16	24,80	23,88	23,88	24,80	31K	11
27/07/2026	4,42%	1,00	23,64	22,89	22,89	23,66	482K	14
24/07/2026	0,67%	0,15	22,64	22,20	21,86	22,69	648K	21
23/07/2026	-5,70%	-1,36	22,49	23,55	22,40	24,17	42K	27
22/07/2026	-1,28%	-0,31	23,85	24,26	23,85	24,26	7K	8
21/07/2026	-0,17%	-0,04	24,16	24,24	24,02	24,24	457	5
20/07/2026	-0,49%	-0,12	24,20	24,39	24,08	24,39	3K	8
17/07/2026	-0,98%	-0,24	24,32	25,02	24,32	25,02	28K	5
16/07/2026	3,28%	0,78	24,56	24,30	24,30	24,65	15K	8
15/07/2026	0,17%	0,04	23,78	23,98	23,55	24,16	90K	12
14/07/2026	-4,08%	-1,01	23,74	24,03	23,74	24,10	9K	17
13/07/2026	2,70%	0,65	24,75	25,72	24,58	25,72	3K	10
10/07/2026	1,52%	0,36	24,10	24,00	23,88	24,10	14K	6
09/07/2026	-1,12%	-0,27	23,74	24,26	23,53	24,26	2K	14
08/07/2026	-0,37%	-0,09	24,01	24,00	24,00	24,42	18K	7
07/07/2026	-0,74%	-0,18	24,10	23,99	23,99	24,90	27K	12
06/07/2026	-2,61%	-0,65	24,28	24,58	24,04	24,58	2K	9
03/07/2026	2,13%	0,52	24,93	24,40	24,40	25,00	44K	7
02/07/2026	-1,57%	-0,39	24,41	24,42	24,04	24,42	706	5
01/07/2026	-10,11%	-2,79	24,80	27,58	24,69	27,58	50K	44
30/06/2026	14,06%	3,40	27,59	25,65	23,97	27,59	115K	84
29/06/2026	1,64%	0,39	24,19	29,04	24,19	29,96	311K	158
26/06/2026	0,80%	0,19	23,80	23,58	23,54	23,98	7K	14
25/06/2026	-0,04%	-0,01	23,61	23,62	23,61	23,78	6K	5
24/06/2026	-0,80%	-0,19	23,62	24,05	23,44	24,05	13K	11
23/06/2026	-0,33%	-0,08	23,81	23,62	23,62	23,82	6K	5
22/06/2026	3,82%	0,88	23,89	23,25	22,86	23,89	44K	255
19/06/2026	-0,73%	-0,17	23,01	23,18	23,00	23,85	35K	11
18/06/2026	-0,30%	-0,07	23,18	23,40	23,18	23,40	12K	5
17/06/2026	-3,00%	-0,72	23,25	24,00	23,11	24,00	47K	26
16/06/2026	-2,44%	-0,60	23,97	24,53	23,78	24,53	14K	25
15/06/2026	-0,36%	-0,09	24,57	24,63	24,57	24,63	122	2
12/06/2026	0,74%	0,18	24,66	24,43	24,35	24,67	4K	5
11/06/2026	-0,81%	-0,20	24,48	24,71	24,48	24,90	967	8
10/06/2026	0,16%	0,04	24,68	24,95	24,63	25,04	9K	10
09/06/2026	0,57%	0,14	24,64	24,75	24,48	24,75	17K	8
08/06/2026	1,58%	0,38	24,50	24,32	24,32	24,95	20K	8
05/06/2026	1,34%	0,32	24,12	24,04	23,95	24,61	117K	15
03/06/2026	-4,99%	-1,25	23,80	24,80	23,80	24,80	15K	28
02/06/2026	-0,28%	-0,07	25,05	25,13	24,93	25,17	4K	7
01/06/2026	1,29%	0,32	25,12	25,00	24,79	25,18	24K	11
29/05/2026	-1,94%	-0,49	24,80	25,29	24,80	25,32	166K	311
28/05/2026	-1,21%	-0,31	25,29	25,50	25,29	25,50	15K	4
27/05/2026	1,47%	0,37	25,60	25,55	25,55	26,04	13K	10
26/05/2026	-0,86%	-0,22	25,23	25,45	24,91	25,45	14K	12
25/05/2026	0,75%	0,19	25,45	25,00	25,00	25,47	3K	8
22/05/2026	1,04%	0,26	25,26	25,27	25,23	25,29	157K	10
21/05/2026	0,60%	0,15	25,00	24,35	24,35	25,00	6K	9
20/05/2026	-0,44%	-0,11	24,85	25,10	24,85	25,10	36K	7
19/05/2026	-0,40%	-0,10	24,96	25,28	24,96	25,28	15K	6
18/05/2026	0,00%	0,00	25,06	24,80	24,80	25,37	707K	3.028
15/05/2026	0,08%	0,02	25,06	25,04	25,04	25,72	151K	6
14/05/2026	0,52%	0,13	25,04	24,41	24,41	25,27	4K	15
13/05/2026	2,34%	0,57	24,91	24,30	24,30	24,95	4K	13
12/05/2026	-0,29%	-0,07	24,34	24,50	24,30	24,53	588K	17
11/05/2026	-1,85%	-0,46	24,41	24,89	24,40	24,98	14K	27
08/05/2026	-3,64%	-0,94	24,87	25,67	24,87	25,67	25K	30
07/05/2026	-0,81%	-0,21	25,81	25,90	25,74	26,11	539K	18
06/05/2026	0,15%	0,04	26,02	25,88	25,88	26,37	1M	101
05/05/2026	-3,24%	-0,87	25,98	26,68	25,87	26,68	2M	29
04/05/2026	0,52%	0,14	26,85	26,71	26,68	26,99	123K	54
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	-	-	28,53	28,86	28,42	28,86	24K	32

Date,Open,High,Low,Close,Volume
15-Oct-26,21.97,22.26,21.88,22.02,218264
14-Oct-26,21.23,21.28,20.84,21.28,3842
13-Oct-26,20.92,21.14,20.88,21.06,42023
09-Oct-26,21.34,21.34,20.49,20.58,193232
08-Oct-26,21.87,21.87,20.85,21.32,42649
07-Oct-26,21.19,22.77,20.96,22.77,6542
06-Oct-26,21.40,21.58,20.71,21.19,41047
05-Oct-26,22.42,23.00,21.66,23.00,205426
02-Oct-26,22.64,22.88,22.40,22.42,34356
01-Oct-26,22.45,22.75,22.45,22.64,14854
30-Sep-26,22.50,22.73,22.50,22.68,13194
29-Sep-26,22.55,22.60,22.42,22.50,27705
28-Sep-26,22.61,22.80,22.61,22.72,3314
25-Sep-26,22.62,22.74,22.26,22.60,22433
24-Sep-26,23.07,23.07,22.92,22.92,1842
23-Sep-26,23.11,23.50,22.68,23.38,76108
22-Sep-26,23.70,23.87,22.86,23.87,301593
21-Sep-26,23.34,23.88,23.02,23.88,64319
18-Sep-26,24.85,24.85,23.12,24.30,3928
17-Sep-26,24.28,24.60,23.53,24.60,1283588
16-Sep-26,25.09,25.09,24.38,25.00,15310
15-Sep-26,25.20,25.44,25.16,25.36,6289
14-Sep-26,26.10,26.10,25.59,25.59,6650
11-Sep-26,25.66,25.74,25.66,25.74,12921
10-Sep-26,25.92,25.92,25.35,25.65,8385
09-Sep-26,26.88,26.88,24.79,25.16,459313
08-Sep-26,26.97,26.97,26.55,26.89,83372
04-Sep-26,27.26,27.32,26.71,26.71,18477
03-Sep-26,27.48,27.48,27.15,27.20,45619
02-Sep-26,27.48,27.74,27.21,27.50,8801
01-Sep-26,27.58,27.58,27.20,27.20,326309
31-Aug-26,28.10,28.10,27.69,27.75,14926
28-Aug-26,27.57,28.11,27.57,28.11,13721
27-Aug-26,27.62,27.76,27.36,27.36,223233
26-Aug-26,28.02,28.04,27.88,28.04,784
25-Aug-26,27.72,28.05,27.72,28.05,35624
24-Aug-26,27.96,28.01,27.78,27.78,834
21-Aug-26,27.80,27.80,27.56,27.56,3095
20-Aug-26,27.52,27.52,27.25,27.46,19534
19-Aug-26,27.29,27.82,27.01,27.55,62445
18-Aug-26,26.87,27.27,26.87,27.27,1573
17-Aug-26,27.31,27.34,26.70,26.70,13723
14-Aug-26,26.61,27.78,26.61,27.31,112715
13-Aug-26,26.69,27.17,26.69,27.16,138778
12-Aug-26,26.68,26.68,26.01,26.13,9578
11-Aug-26,25.83,26.50,25.83,26.50,27894
10-Aug-26,25.32,25.77,25.32,25.66,8836
07-Aug-26,26.29,26.29,25.62,25.84,13491
06-Aug-26,25.44,26.29,25.44,26.29,2619808
05-Aug-26,25.24,25.24,25.09,25.09,3967
04-Aug-26,25.12,25.55,24.99,25.55,6292
03-Aug-26,24.69,25.12,24.69,25.12,933635
31-Jul-26,24.44,24.44,24.34,24.34,855
30-Jul-26,25.59,25.59,23.76,23.89,37462
29-Jul-26,24.80,25.48,24.42,25.48,3163
28-Jul-26,23.88,24.80,23.88,24.80,30992
27-Jul-26,22.89,23.66,22.89,23.64,481928
24-Jul-26,22.20,22.69,21.86,22.64,647659
23-Jul-26,23.55,24.17,22.40,22.49,42144
22-Jul-26,24.26,24.26,23.85,23.85,6853
21-Jul-26,24.24,24.24,24.02,24.16,457
20-Jul-26,24.39,24.39,24.08,24.20,3473
17-Jul-26,25.02,25.02,24.32,24.32,27790
16-Jul-26,24.30,24.65,24.30,24.56,14573
15-Jul-26,23.98,24.16,23.55,23.78,89624
14-Jul-26,24.03,24.10,23.74,23.74,9441
13-Jul-26,25.72,25.72,24.58,24.75,3302
10-Jul-26,24.00,24.10,23.88,24.10,13798
09-Jul-26,24.26,24.26,23.53,23.74,2091
08-Jul-26,24.00,24.42,24.00,24.01,17632
07-Jul-26,23.99,24.90,23.99,24.10,26839
06-Jul-26,24.58,24.58,24.04,24.28,2008
03-Jul-26,24.40,25.00,24.40,24.93,44437
02-Jul-26,24.42,24.42,24.04,24.41,706
01-Jul-26,27.58,27.58,24.69,24.80,50141
30-Jun-26,25.65,27.59,23.97,27.59,115230
29-Jun-26,29.04,29.96,24.19,24.19,310573
26-Jun-26,23.58,23.98,23.54,23.80,6900
25-Jun-26,23.62,23.78,23.61,23.61,5897
24-Jun-26,24.05,24.05,23.44,23.62,13110
23-Jun-26,23.62,23.82,23.62,23.81,5688
22-Jun-26,23.25,23.89,22.86,23.89,43770
19-Jun-26,23.18,23.85,23.00,23.01,35316
18-Jun-26,23.40,23.40,23.18,23.18,12398
17-Jun-26,24.00,24.00,23.11,23.25,47304
16-Jun-26,24.53,24.53,23.78,23.97,13797
15-Jun-26,24.63,24.63,24.57,24.57,122
12-Jun-26,24.43,24.67,24.35,24.66,4303
11-Jun-26,24.71,24.90,24.48,24.48,967
10-Jun-26,24.95,25.04,24.63,24.68,9453
09-Jun-26,24.75,24.75,24.48,24.64,16736
08-Jun-26,24.32,24.95,24.32,24.50,19798
05-Jun-26,24.04,24.61,23.95,24.12,116858
03-Jun-26,24.80,24.80,23.80,23.80,14581
02-Jun-26,25.13,25.17,24.93,25.05,4405
01-Jun-26,25.00,25.18,24.79,25.12,23939
29-May-26,25.29,25.32,24.80,24.80,165604
28-May-26,25.50,25.50,25.29,25.29,15388
27-May-26,25.55,26.04,25.55,25.60,12981
26-May-26,25.45,25.45,24.91,25.23,13708
25-May-26,25.00,25.47,25.00,25.45,2668
22-May-26,25.27,25.29,25.23,25.26,156613
21-May-26,24.35,25.00,24.35,25.00,6214
20-May-26,25.10,25.10,24.85,24.85,35823
19-May-26,25.28,25.28,24.96,24.96,15300
18-May-26,24.80,25.37,24.80,25.06,706962
15-May-26,25.04,25.72,25.04,25.06,151292
14-May-26,24.41,25.27,24.41,25.04,3646
13-May-26,24.30,24.95,24.30,24.91,4140
12-May-26,24.50,24.53,24.30,24.34,587845
11-May-26,24.89,24.98,24.40,24.41,13506
08-May-26,25.67,25.67,24.87,24.87,25120
07-May-26,25.90,26.11,25.74,25.81,539256
06-May-26,25.88,26.37,25.88,26.02,1208764
05-May-26,26.68,26.68,25.87,25.98,1683715
04-May-26,26.71,26.99,26.68,26.85,122971
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

*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