Sharemaestro Market Browser

Week Ending: 29 May 2026

Ticker
Company
Sector
Industry
Open
High
Low
Close
CHME34
CME Group Inc.
Financial Services
Financial Data & Stock Exchanges
365.77
365.77
345.61
345.61
CHVX34
Chevron Corporation
Energy
Oil & Gas Integrated
95.40
95.90
91.18
91.86
CLSC3
Centrais Elétricas de Santa Catarina S.A.
Utilities
Utilities - Regulated Electric
129.99
129.99
129.99
129.99
CLSC4
Centrais Elétricas de Santa Catarina S.A.
Utilities
Utilities - Regulated Electric
143.72
144.00
140.50
141.89
CLXC34
The Clorox Company
Consumer Defensive
Household & Personal Products
116.51
124.08
116.51
121.08
CMCS34
Comcast Corporation
Communication Services
Telecom Services
25.00
26.04
24.80
24.80
CMIG3
Companhia Energética de Minas Gerais - CEMIG
Utilities
Utilities - Regulated Electric
16.29
16.39
16.00
16.01
CMIG4
Companhia Energética de Minas Gerais - CEMIG
Utilities
Utilities - Regulated Electric
11.34
11.37
10.76
10.76
CMIN3
CSN Mineração S.A.
Basic Materials
Steel
4.50
4.75
4.41
4.66
CNIC34
Canadian National Railway Company
Industrials
Railroads
23.80
24.99
23.80
24.99
COCA34
The Coca-Cola Company
Consumer Defensive
Beverages - Non-Alcoholic
67.85
69.55
66.46
66.46
COCE5
Companhia Energética do Ceará - COELCE
Utilities
Utilities - Regulated Electric
33.67
34.59
33.00
33.46
COGN3
Cogna Educação S.A.
Consumer Defensive
Education & Training Services
2.48
2.61
2.46
2.50
COLG34
Colgate-Palmolive Company
Consumer Defensive
Household & Personal Products
64.79
66.55
63.91
65.58
COPH34
ConocoPhillips
Energy
Oil & Gas E&P
49.79
51.10
47.37
48.02
COTY34
Coty Inc.
Consumer Defensive
Household & Personal Products
5.18
5.67
5.00
5.59
COWC34
Costco Wholesale Corporation
Consumer Defensive
Discount Stores
127.54
129.34
119.60
120.48
CPFE3
CPFL Energia S.A.
Utilities
Utilities - Regulated Electric
43.59
44.35
42.39
43.39
CPLE3
Companhia Paranaense de Energia - COPEL
Utilities
Utilities - Regulated Electric
14.88
15.05
14.14
14.56
CPRL34
Canadian Pacific Kansas City Limited
Industrials
Railroads
109.06
113.40
109.06
113.40
CPUR11
Capitania HBC Renda Urbana Fundo De Investimento Imobiliario
Real Estate
Reit - Diversified
10.25
10.58
10.14
10.39
CRIP34
Trip.com Group Limited
Consumer Cyclical
Travel Services
235.20
235.20
235.20
235.20
CRPG3
Tronox Pigmentos do Brasil S.A.
Basic Materials
Chemicals
18.00
18.00
18.00
18.00
CRPG5
Tronox Pigmentos do Brasil S.A.
Basic Materials
Chemicals
16.13
16.49
15.86
16.24
CSAN3
Cosan S.A.
Energy
Oil & Gas Refining & Marketing
4.32
4.40
3.75
3.80