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
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	-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	-	-	31,76	32,90	31,76	33,00	389K	23

Date,Open,High,Low,Close,Volume
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
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

*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