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
25/04/2024	-5,31%	-2,20	39,23	39,70	38,51	39,81	707K	52
24/04/2024	0,07%	0,03	41,43	40,76	40,76	41,53	203K	19
23/04/2024	-1,08%	-0,45	41,40	41,95	41,40	42,04	282K	18
22/04/2024	0,46%	0,19	41,85	41,64	41,64	41,93	47K	11
19/04/2024	0,41%	0,17	41,66	41,45	41,44	41,75	415K	20
18/04/2024	1,24%	0,51	41,49	41,45	41,45	41,64	271K	8
17/04/2024	-0,49%	-0,20	40,98	41,16	40,75	41,16	16K	9
16/04/2024	0,61%	0,25	41,18	40,96	40,96	41,41	47K	10
15/04/2024	1,44%	0,58	40,93	41,08	40,57	41,32	104K	27
12/04/2024	-1,13%	-0,46	40,35	40,81	40,35	40,90	99K	11
11/04/2024	1,11%	0,45	40,81	40,55	40,28	40,92	60K	16
10/04/2024	0,52%	0,21	40,36	40,35	40,05	40,52	11K	13
09/04/2024	-1,95%	-0,80	40,15	41,04	40,09	41,04	224K	34
08/04/2024	-1,70%	-0,71	40,95	41,24	40,88	41,24	157K	13
05/04/2024	0,22%	0,09	41,66	41,35	41,08	41,69	121K	28
04/04/2024	-0,65%	-0,27	41,57	41,84	41,37	41,84	4M	15
03/04/2024	-0,66%	-0,28	41,84	42,61	41,84	42,61	606K	19
02/04/2024	-1,63%	-0,70	42,12	46,49	42,07	46,49	133K	33
01/04/2024	-1,52%	-0,66	42,82	44,20	42,33	44,20	1M	43
28/03/2024	1,68%	0,72	43,48	43,10	43,10	43,48	2M	75
27/03/2024	0,94%	0,40	42,76	42,67	42,53	42,77	2M	50
26/03/2024	-0,35%	-0,15	42,36	42,72	42,15	42,72	3M	82
25/03/2024	-1,05%	-0,45	42,51	42,96	42,14	42,96	2M	97
22/03/2024	0,80%	0,34	42,96	42,95	42,52	42,96	2M	26
21/03/2024	-0,42%	-0,18	42,62	42,97	42,36	42,97	2M	81
20/03/2024	-0,88%	-0,38	42,80	42,84	42,68	42,93	2M	38
19/03/2024	0,35%	0,15	43,18	43,33	42,84	43,33	3M	66
18/03/2024	0,42%	0,18	43,03	43,44	43,03	43,44	3M	37
15/03/2024	1,09%	0,46	42,85	42,92	42,72	42,92	3M	61
14/03/2024	-2,10%	-0,91	42,39	42,05	42,02	42,45	2M	76
13/03/2024	0,67%	0,29	43,30	43,17	43,05	43,30	417K	18
12/03/2024	-0,60%	-0,26	43,01	43,24	42,64	43,42	343K	20
11/03/2024	2,00%	0,85	43,27	42,04	42,04	43,52	510K	13
08/03/2024	2,66%	1,10	42,42	41,32	41,32	42,42	314K	15
07/03/2024	-0,60%	-0,25	41,32	41,57	40,97	41,57	149K	16
06/03/2024	-0,07%	-0,03	41,57	41,60	41,32	41,67	124K	6
05/03/2024	0,46%	0,19	41,60	41,41	41,33	42,08	246K	14
04/03/2024	-2,82%	-1,20	41,41	42,70	39,71	42,70	295K	21
01/03/2024	0,66%	0,28	42,61	42,33	42,24	43,08	8M	500
29/02/2024	1,20%	0,50	42,33	41,85	41,85	42,61	133K	12
28/02/2024	0,17%	0,07	41,83	41,75	41,75	42,16	819K	82
27/02/2024	-1,67%	-0,71	41,76	42,40	41,44	42,40	614K	32
26/02/2024	1,38%	0,58	42,47	41,89	41,66	42,47	6K	14
23/02/2024	1,01%	0,42	41,89	41,56	41,56	41,99	70K	13
22/02/2024	0,56%	0,23	41,47	41,24	40,87	41,57	239K	143
21/02/2024	0,54%	0,22	41,24	41,44	41,12	41,45	5K	8
20/02/2024	-0,65%	-0,27	41,02	41,38	40,33	41,38	325K	15
19/02/2024	0,68%	0,28	41,29	42,72	40,80	42,72	1M	9
16/02/2024	-1,16%	-0,48	41,01	41,64	40,94	41,64	277K	19
15/02/2024	-0,55%	-0,23	41,49	40,88	40,88	41,85	68K	18
14/02/2024	0,43%	0,18	41,72	41,76	41,54	41,84	4K	10
09/02/2024	0,70%	0,29	41,54	41,40	41,13	41,95	643K	25
08/02/2024	-3,35%	-1,43	41,25	42,80	41,10	42,80	929K	11
07/02/2024	-2,71%	-1,19	42,68	43,90	42,68	44,29	562K	30
06/02/2024	-1,83%	-0,82	43,87	44,80	43,87	44,80	283K	12
05/02/2024	-0,25%	-0,11	44,69	45,04	44,69	45,20	224K	26
02/02/2024	-2,29%	-1,05	44,80	45,00	44,30	46,90	900K	25
01/02/2024	-0,86%	-0,40	45,85	46,51	45,85	46,51	24K	8
31/01/2024	0,24%	0,11	46,25	46,29	45,95	46,50	174K	34
30/01/2024	1,30%	0,59	46,14	46,00	45,70	46,40	258K	29
29/01/2024	0,42%	0,19	45,55	45,50	45,39	45,84	14K	25
26/01/2024	2,30%	1,02	45,36	44,80	44,75	45,36	12K	14
25/01/2024	2,92%	1,26	44,34	43,40	43,07	45,28	933K	27
24/01/2024	-0,69%	-0,30	43,08	43,56	42,92	43,70	161K	17
23/01/2024	0,02%	0,01	43,38	43,37	43,28	43,84	46K	17
22/01/2024	2,02%	0,86	43,37	43,18	42,95	43,74	238K	31
19/01/2024	1,58%	0,66	42,51	41,16	41,12	42,60	63K	21
18/01/2024	0,36%	0,15	41,85	41,70	41,56	41,99	4K	15
17/01/2024	-1,58%	-0,67	41,70	42,37	40,40	42,50	250K	16
16/01/2024	0,40%	0,17	42,37	42,12	41,95	42,44	161K	31
15/01/2024	1,34%	0,56	42,20	41,60	40,50	42,20	117K	14
12/01/2024	-1,37%	-0,58	41,64	42,33	41,61	42,33	7K	11
11/01/2024	-0,35%	-0,15	42,22	44,00	41,85	44,00	81K	15
10/01/2024	0,02%	0,01	42,37	42,24	42,13	42,60	13K	13
09/01/2024	-0,33%	-0,14	42,36	42,64	42,25	42,64	262K	31
08/01/2024	1,00%	0,42	42,50	42,50	41,84	42,50	119K	43
05/01/2024	0,69%	0,29	42,08	42,18	41,83	42,18	246K	10
04/01/2024	-1,97%	-0,84	41,79	43,49	41,74	43,49	320K	19
03/01/2024	-5,27%	-2,37	42,63	43,53	42,52	43,88	237K	154
02/01/2024	5,73%	2,44	45,00	42,47	42,47	45,54	69K	21
28/12/2023	0,52%	0,22	42,56	42,52	42,12	42,56	647K	13
27/12/2023	0,00%	0,00	42,34	42,88	42,32	42,88	13K	15
26/12/2023	-1,07%	-0,46	42,34	42,71	42,17	42,71	199K	20
22/12/2023	-0,26%	-0,11	42,80	42,91	42,08	43,31	163K	12
21/12/2023	-1,54%	-0,67	42,91	43,47	42,39	43,47	286K	18
20/12/2023	-0,09%	-0,04	43,58	43,16	43,16	43,95	120K	18
19/12/2023	-0,34%	-0,15	43,62	43,69	43,46	43,69	6K	11
18/12/2023	-0,21%	-0,09	43,77	43,86	43,56	44,28	111K	1.112
15/12/2023	0,07%	0,03	43,86	44,00	43,60	44,28	133K	15
14/12/2023	2,48%	1,06	43,83	43,10	43,04	44,05	425K	30
13/12/2023	1,16%	0,49	42,77	42,30	42,03	42,93	325K	25
12/12/2023	0,31%	0,13	42,28	41,34	41,34	42,60	30K	29
11/12/2023	1,76%	0,73	42,15	40,81	40,81	42,50	221K	57
08/12/2023	0,44%	0,18	41,42	41,32	41,04	41,52	248K	152
07/12/2023	1,15%	0,47	41,24	41,53	40,73	41,79	296K	14
06/12/2023	-0,17%	-0,07	40,77	40,92	40,77	41,18	72K	10
05/12/2023	-3,82%	-1,62	40,84	42,46	40,28	43,09	587K	127
04/12/2023	8,18%	3,21	42,46	40,96	40,96	42,76	603K	120
01/12/2023	-4,38%	-1,80	39,25	41,09	39,25	41,56	637K	79
30/11/2023	0,74%	0,30	41,05	40,84	40,76	41,43	207K	74
29/11/2023	0,12%	0,05	40,75	41,43	40,56	41,43	1M	45
28/11/2023	-1,14%	-0,47	40,70	40,00	40,00	41,18	68K	40
27/11/2023	-1,25%	-0,52	41,17	41,50	41,10	41,50	220K	14
24/11/2023	0,24%	0,10	41,69	41,49	40,60	41,94	64K	24
23/11/2023	-0,36%	-0,15	41,59	41,74	40,70	41,95	13K	11
22/11/2023	0,36%	0,15	41,74	41,95	41,67	41,95	41K	7
21/11/2023	-0,34%	-0,14	41,59	42,50	39,96	42,50	159K	34
20/11/2023	0,24%	0,10	41,73	40,86	40,86	41,82	2M	722
17/11/2023	1,09%	0,45	41,63	41,16	41,16	41,88	175K	25
16/11/2023	-12,20%	-5,72	41,18	44,99	40,85	44,99	122K	68
14/11/2023	15,52%	6,30	46,90	40,56	40,56	46,90	58K	47
13/11/2023	-1,19%	-0,49	40,60	41,95	39,92	41,95	964K	1.352
10/11/2023	2,01%	0,81	41,09	41,40	40,68	41,60	358K	44
09/11/2023	-1,15%	-0,47	40,28	41,28	40,25	41,28	170K	66
08/11/2023	-0,24%	-0,10	40,75	41,27	40,44	41,29	234K	56
07/11/2023	-1,38%	-0,57	40,85	42,00	40,85	42,00	332K	48
06/11/2023	-1,96%	-0,83	41,42	42,08	41,42	42,79	621K	68
03/11/2023	1,91%	0,79	42,25	41,96	41,96	42,52	382K	42
01/11/2023	0,07%	0,03	41,46	41,02	41,02	42,20	214K	63
31/10/2023	1,92%	0,78	41,43	41,24	41,16	41,57	117K	38
30/10/2023	2,44%	0,97	40,65	39,68	39,68	40,99	939K	390
27/10/2023	1,35%	0,53	39,68	38,52	37,52	40,03	111K	58
26/10/2023	-8,63%	-3,70	39,15	41,85	39,15	41,85	1M	78
25/10/2023	-1,08%	-0,47	42,85	43,15	42,84	43,20	37K	32
24/10/2023	0,72%	0,31	43,32	43,40	43,25	43,48	134K	19
23/10/2023	-0,07%	-0,03	43,01	43,03	42,92	43,40	201K	29
20/10/2023	-1,13%	-0,49	43,04	43,45	42,90	43,71	41K	207
19/10/2023	-1,92%	-0,85	43,53	44,87	43,47	44,87	394K	35
18/10/2023	-0,07%	-0,03	44,38	44,92	44,38	44,92	36K	20
17/10/2023	-0,36%	-0,16	44,41	44,96	44,35	44,99	106K	197
16/10/2023	0,16%	0,07	44,57	44,50	44,44	44,80	199K	27
13/10/2023	-0,29%	-0,13	44,50	44,52	44,20	44,52	253K	45
11/10/2023	-0,82%	-0,37	44,63	45,12	44,56	45,19	15K	45
10/10/2023	-	-	45,00	45,24	44,82	45,40	8K	46

Date,Open,High,Low,Close,Volume
25-Apr-24,39.70,39.81,38.51,39.23,707349
24-Apr-24,40.76,41.53,40.76,41.43,203425
23-Apr-24,41.95,42.04,41.40,41.40,281535
22-Apr-24,41.64,41.93,41.64,41.85,47229
19-Apr-24,41.45,41.75,41.44,41.66,414694
18-Apr-24,41.45,41.64,41.45,41.49,270969
17-Apr-24,41.16,41.16,40.75,40.98,15749
16-Apr-24,40.96,41.41,40.96,41.18,47151
15-Apr-24,41.08,41.32,40.57,40.93,104026
12-Apr-24,40.81,40.90,40.35,40.35,98891
11-Apr-24,40.55,40.92,40.28,40.81,59827
10-Apr-24,40.35,40.52,40.05,40.36,10957
09-Apr-24,41.04,41.04,40.09,40.15,223579
08-Apr-24,41.24,41.24,40.88,40.95,156518
05-Apr-24,41.35,41.69,41.08,41.66,120986
04-Apr-24,41.84,41.84,41.37,41.57,3681194
03-Apr-24,42.61,42.61,41.84,41.84,606306
02-Apr-24,46.49,46.49,42.07,42.12,132702
01-Apr-24,44.20,44.20,42.33,42.82,1155899
28-Mar-24,43.10,43.48,43.10,43.48,2221983
27-Mar-24,42.67,42.77,42.53,42.76,2402804
26-Mar-24,42.72,42.72,42.15,42.36,2570008
25-Mar-24,42.96,42.96,42.14,42.51,2138486
22-Mar-24,42.95,42.96,42.52,42.96,2236304
21-Mar-24,42.97,42.97,42.36,42.62,2286671
20-Mar-24,42.84,42.93,42.68,42.80,2265860
19-Mar-24,43.33,43.33,42.84,43.18,2548073
18-Mar-24,43.44,43.44,43.03,43.03,2916487
15-Mar-24,42.92,42.92,42.72,42.85,3160070
14-Mar-24,42.05,42.45,42.02,42.39,2337133
13-Mar-24,43.17,43.30,43.05,43.30,417207
12-Mar-24,43.24,43.42,42.64,43.01,342728
11-Mar-24,42.04,43.52,42.04,43.27,509542
08-Mar-24,41.32,42.42,41.32,42.42,314030
07-Mar-24,41.57,41.57,40.97,41.32,149300
06-Mar-24,41.60,41.67,41.32,41.57,123836
05-Mar-24,41.41,42.08,41.33,41.60,246149
04-Mar-24,42.70,42.70,39.71,41.41,294698
01-Mar-24,42.33,43.08,42.24,42.61,7582891
29-Feb-24,41.85,42.61,41.85,42.33,133324
28-Feb-24,41.75,42.16,41.75,41.83,818777
27-Feb-24,42.40,42.40,41.44,41.76,614235
26-Feb-24,41.89,42.47,41.66,42.47,6497
23-Feb-24,41.56,41.99,41.56,41.89,69751
22-Feb-24,41.24,41.57,40.87,41.47,239232
21-Feb-24,41.44,41.45,41.12,41.24,5321
20-Feb-24,41.38,41.38,40.33,41.02,325412
19-Feb-24,42.72,42.72,40.80,41.29,1008163
16-Feb-24,41.64,41.64,40.94,41.01,276933
15-Feb-24,40.88,41.85,40.88,41.49,68174
14-Feb-24,41.76,41.84,41.54,41.72,3674
09-Feb-24,41.40,41.95,41.13,41.54,642571
08-Feb-24,42.80,42.80,41.10,41.25,929383
07-Feb-24,43.90,44.29,42.68,42.68,562390
06-Feb-24,44.80,44.80,43.87,43.87,283010
05-Feb-24,45.04,45.20,44.69,44.69,223802
02-Feb-24,45.00,46.90,44.30,44.80,899609
01-Feb-24,46.51,46.51,45.85,45.85,23780
31-Jan-24,46.29,46.50,45.95,46.25,174085
30-Jan-24,46.00,46.40,45.70,46.14,257934
29-Jan-24,45.50,45.84,45.39,45.55,14231
26-Jan-24,44.80,45.36,44.75,45.36,12045
25-Jan-24,43.40,45.28,43.07,44.34,933303
24-Jan-24,43.56,43.70,42.92,43.08,160600
23-Jan-24,43.37,43.84,43.28,43.38,45855
22-Jan-24,43.18,43.74,42.95,43.37,237847
19-Jan-24,41.16,42.60,41.12,42.51,63424
18-Jan-24,41.70,41.99,41.56,41.85,4474
17-Jan-24,42.37,42.50,40.40,41.70,250380
16-Jan-24,42.12,42.44,41.95,42.37,161097
15-Jan-24,41.60,42.20,40.50,42.20,117201
12-Jan-24,42.33,42.33,41.61,41.64,6987
11-Jan-24,44.00,44.00,41.85,42.22,81453
10-Jan-24,42.24,42.60,42.13,42.37,13001
09-Jan-24,42.64,42.64,42.25,42.36,262208
08-Jan-24,42.50,42.50,41.84,42.50,118598
05-Jan-24,42.18,42.18,41.83,42.08,246388
04-Jan-24,43.49,43.49,41.74,41.79,319723
03-Jan-24,43.53,43.88,42.52,42.63,236779
02-Jan-24,42.47,45.54,42.47,45.00,68625
28-Dec-23,42.52,42.56,42.12,42.56,646558
27-Dec-23,42.88,42.88,42.32,42.34,12706
26-Dec-23,42.71,42.71,42.17,42.34,198996
22-Dec-23,42.91,43.31,42.08,42.80,162560
21-Dec-23,43.47,43.47,42.39,42.91,286151
20-Dec-23,43.16,43.95,43.16,43.58,119713
19-Dec-23,43.69,43.69,43.46,43.62,5962
18-Dec-23,43.86,44.28,43.56,43.77,110946
15-Dec-23,44.00,44.28,43.60,43.86,132692
14-Dec-23,43.10,44.05,43.04,43.83,424777
13-Dec-23,42.30,42.93,42.03,42.77,324879
12-Dec-23,41.34,42.60,41.34,42.28,30273
11-Dec-23,40.81,42.50,40.81,42.15,220618
08-Dec-23,41.32,41.52,41.04,41.42,247790
07-Dec-23,41.53,41.79,40.73,41.24,296368
06-Dec-23,40.92,41.18,40.77,40.77,72239
05-Dec-23,42.46,43.09,40.28,40.84,586777
04-Dec-23,40.96,42.76,40.96,42.46,603113
01-Dec-23,41.09,41.56,39.25,39.25,636552
30-Nov-23,40.84,41.43,40.76,41.05,206579
29-Nov-23,41.43,41.43,40.56,40.75,1393656
28-Nov-23,40.00,41.18,40.00,40.70,68157
27-Nov-23,41.50,41.50,41.10,41.17,219711
24-Nov-23,41.49,41.94,40.60,41.69,64187
23-Nov-23,41.74,41.95,40.70,41.59,12564
22-Nov-23,41.95,41.95,41.67,41.74,40986
21-Nov-23,42.50,42.50,39.96,41.59,159214
20-Nov-23,40.86,41.82,40.86,41.73,2127972
17-Nov-23,41.16,41.88,41.16,41.63,175416
16-Nov-23,44.99,44.99,40.85,41.18,121639
14-Nov-23,40.56,46.90,40.56,46.90,57562
13-Nov-23,41.95,41.95,39.92,40.60,964441
10-Nov-23,41.40,41.60,40.68,41.09,357680
09-Nov-23,41.28,41.28,40.25,40.28,169620
08-Nov-23,41.27,41.29,40.44,40.75,234166
07-Nov-23,42.00,42.00,40.85,40.85,331804
06-Nov-23,42.08,42.79,41.42,41.42,620622
03-Nov-23,41.96,42.52,41.96,42.25,381797
01-Nov-23,41.02,42.20,41.02,41.46,214090
31-Oct-23,41.24,41.57,41.16,41.43,117227
30-Oct-23,39.68,40.99,39.68,40.65,938756
27-Oct-23,38.52,40.03,37.52,39.68,110969
26-Oct-23,41.85,41.85,39.15,39.15,1104734
25-Oct-23,43.15,43.20,42.84,42.85,36666
24-Oct-23,43.40,43.48,43.25,43.32,134045
23-Oct-23,43.03,43.40,42.92,43.01,201123
20-Oct-23,43.45,43.71,42.90,43.04,40520
19-Oct-23,44.87,44.87,43.47,43.53,394483
18-Oct-23,44.92,44.92,44.38,44.38,36225
17-Oct-23,44.96,44.99,44.35,44.41,106320
16-Oct-23,44.50,44.80,44.44,44.57,198810
13-Oct-23,44.52,44.52,44.20,44.50,253320
11-Oct-23,45.12,45.19,44.56,44.63,15151
10-Oct-23,45.24,45.40,44.82,45.00,7788

*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