Cotação atual, histórico e gráfico do papel: CMIG3

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 CMIG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2021	0,19%	0,03	16,17	16,07	15,94	16,29	8M	2.223
20/01/2021	-0,55%	-0,09	16,14	16,30	15,95	16,35	8M	2.716
19/01/2021	-1,70%	-0,28	16,23	16,54	16,15	16,60	5M	1.745
18/01/2021	-1,20%	-0,20	16,51	16,75	16,40	16,90	3M	795
15/01/2021	-2,05%	-0,35	16,71	17,01	16,60	17,01	6M	1.472
14/01/2021	1,37%	0,23	17,06	17,02	16,76	17,06	6M	2.013
13/01/2021	1,57%	0,26	16,83	16,55	16,39	16,83	15M	4.425
12/01/2021	-0,24%	-0,04	16,57	16,63	16,45	16,77	4M	1.373
11/01/2021	-4,38%	-0,76	16,61	17,25	16,61	17,31	13M	3.659
08/01/2021	6,24%	1,02	17,37	16,35	16,24	17,67	39M	7.522
07/01/2021	-1,03%	-0,17	16,35	16,58	16,20	16,86	12M	3.449

06/01/2021	1,85%	0,30	16,52	16,30	15,97	16,89	12M	2.534
05/01/2021	0,56%	0,09	16,22	16,13	15,75	16,29	9M	2.430
04/01/2021	-1,65%	-0,27	16,13	16,51	15,95	16,57	13M	3.498
30/12/2020	-0,61%	-0,10	16,40	16,63	16,38	16,69	9M	2.086
29/12/2020	-0,72%	-0,12	16,50	16,64	16,40	16,72	5M	1.535
28/12/2020	2,28%	0,37	16,62	16,49	16,29	16,70	6M	1.874
23/12/2020	1,69%	0,27	16,25	15,92	15,88	16,37	6M	1.434
22/12/2020	2,83%	0,44	15,98	15,54	15,54	15,98	7M	2.417
21/12/2020	-3,48%	-0,56	15,54	15,99	15,46	15,99	12M	2.227
18/12/2020	1,64%	0,26	16,10	15,67	15,67	16,17	29M	3.673
17/12/2020	2,19%	0,34	15,84	15,50	15,42	15,95	49M	2.432
16/12/2020	0,13%	0,02	15,50	15,49	15,29	15,61	4M	1.388
15/12/2020	-0,13%	-0,02	15,48	15,54	15,25	15,61	10M	2.224
14/12/2020	2,04%	0,31	15,50	15,10	15,10	15,56	16M	3.701
11/12/2020	2,01%	0,30	15,19	14,95	14,76	15,30	7M	2.105
10/12/2020	0,95%	0,14	14,89	14,77	14,50	14,97	7M	1.953
09/12/2020	1,03%	0,15	14,75	14,55	14,53	14,83	60M	1.791
08/12/2020	-2,01%	-0,30	14,60	14,90	14,46	14,93	7M	1.929
07/12/2020	3,91%	0,56	14,90	14,45	14,27	14,99	8M	2.474
04/12/2020	-0,76%	-0,11	14,34	14,45	14,14	14,59	5M	1.515
03/12/2020	-1,30%	-0,19	14,45	14,74	14,41	14,74	6M	1.816
02/12/2020	1,10%	0,16	14,64	14,48	14,37	14,68	5M	1.297
01/12/2020	2,26%	0,32	14,48	14,22	14,01	14,53	7M	3.047
30/11/2020	0,43%	0,06	14,16	14,11	13,99	14,22	5M	1.682
27/11/2020	0,79%	0,11	14,10	13,99	13,82	14,21	4M	1.217
26/11/2020	-0,21%	-0,03	13,99	14,19	13,83	14,19	3M	838
25/11/2020	1,82%	0,25	14,02	13,77	13,76	14,13	34M	1.222
24/11/2020	2,30%	0,31	13,77	13,42	13,34	13,85	6M	1.636
23/11/2020	1,97%	0,26	13,46	13,34	13,10	13,46	5M	2.160
20/11/2020	-2,15%	-0,29	13,20	13,49	13,15	13,49	3M	921
19/11/2020	-0,44%	-0,06	13,49	13,59	13,38	13,59	5M	1.375
18/11/2020	0,52%	0,07	13,55	13,46	13,20	13,63	8M	2.373
17/11/2020	2,82%	0,37	13,48	13,13	13,01	13,48	5M	1.910
16/11/2020	2,10%	0,27	13,11	13,06	12,96	13,33	8M	2.832
13/11/2020	1,90%	0,24	12,84	12,55	12,49	12,87	11M	2.354
12/11/2020	-2,78%	-0,36	12,60	12,96	12,46	13,04	8M	2.163
11/11/2020	-2,19%	-0,29	12,96	13,25	12,96	13,36	7M	2.280
10/11/2020	0,68%	0,09	13,25	13,20	13,11	13,37	7M	2.406
09/11/2020	2,25%	0,29	13,16	13,18	13,02	13,42	9M	3.588
06/11/2020	0,47%	0,06	12,87	12,65	12,56	12,98	8M	2.323
05/11/2020	3,81%	0,47	12,81	12,38	12,37	12,83	6M	2.174
04/11/2020	4,84%	0,57	12,34	11,85	11,80	12,41	12M	3.424
03/11/2020	1,29%	0,15	11,77	11,80	11,63	12,01	16M	5.668
30/10/2020	-1,78%	-0,21	11,62	11,79	11,45	11,84	12M	2.778
29/10/2020	-0,76%	-0,09	11,83	11,91	11,46	11,94	8M	2.964
28/10/2020	-3,87%	-0,48	11,92	12,24	11,75	12,24	30M	4.905
27/10/2020	1,14%	0,14	12,40	12,28	12,13	12,72	22M	4.335
26/10/2020	1,07%	0,13	12,26	12,13	12,08	12,42	6M	1.738
23/10/2020	-0,66%	-0,08	12,13	12,21	12,04	12,27	4M	1.384
22/10/2020	0,99%	0,12	12,21	12,14	11,96	12,22	4M	1.473
21/10/2020	-0,74%	-0,09	12,09	12,20	12,04	12,20	5M	2.536
20/10/2020	1,33%	0,16	12,18	12,05	12,01	12,23	5M	1.377
19/10/2020	-1,39%	-0,17	12,02	12,21	12,00	12,31	5M	1.295
16/10/2020	-0,97%	-0,12	12,19	12,26	12,17	12,35	5M	1.256
15/10/2020	1,90%	0,23	12,31	12,00	12,00	12,32	7M	1.913
14/10/2020	0,08%	0,01	12,08	12,07	12,06	12,36	15M	3.138
13/10/2020	-1,39%	-0,17	12,07	12,29	12,01	12,40	36M	4.473
09/10/2020	3,64%	0,43	12,24	11,82	11,71	12,25	49M	4.650
08/10/2020	1,90%	0,22	11,81	11,59	11,46	11,90	33M	4.647
07/10/2020	1,58%	0,18	11,59	11,42	11,33	11,63	39M	5.218
06/10/2020	1,60%	0,18	11,41	11,26	11,24	11,53	24M	3.443
05/10/2020	2,00%	0,22	11,23	11,08	10,84	11,35	19M	2.767
02/10/2020	0,55%	0,06	11,01	10,91	10,82	11,17	28M	5.169
01/10/2020	2,34%	0,25	10,95	10,69	10,53	10,97	22M	4.224
30/09/2020	0,09%	0,01	10,70	10,76	10,54	10,82	24M	3.213
29/09/2020	-0,83%	-0,09	10,69	10,81	10,51	10,81	28M	3.761
28/09/2020	-2,09%	-0,23	10,78	11,03	10,65	11,17	57M	5.413
25/09/2020	-1,78%	-0,20	11,01	11,18	10,91	11,24	35M	2.997
24/09/2020	3,32%	0,36	11,21	10,85	10,83	11,33	9M	2.768
23/09/2020	-1,27%	-0,14	10,85	11,07	10,83	11,10	75M	5.039
22/09/2020	1,67%	0,18	10,99	10,83	10,80	11,12	13M	4.467
21/09/2020	-2,79%	-0,31	10,81	11,12	10,81	11,12	30M	4.966
18/09/2020	-3,39%	-0,39	11,12	11,54	11,12	11,56	98M	6.517
17/09/2020	-0,52%	-0,06	11,51	11,55	11,41	11,72	15M	4.736
16/09/2020	1,76%	0,20	11,57	11,37	11,37	11,71	15M	2.779
15/09/2020	-0,96%	-0,11	11,37	11,55	11,31	11,70	35M	6.832
14/09/2020	2,50%	0,28	11,48	11,20	11,13	11,55	22M	4.869
11/09/2020	-1,75%	-0,20	11,20	11,51	10,89	11,51	22M	5.626
10/09/2020	-0,78%	-0,09	11,40	11,49	11,33	11,81	54M	7.113
09/09/2020	4,93%	0,54	11,49	11,10	11,10	11,49	10M	3.235
08/09/2020	-1,44%	-0,16	10,95	11,09	10,81	11,11	16M	3.459
04/09/2020	0,27%	0,03	11,11	11,04	10,90	11,14	37M	5.106
03/09/2020	0,18%	0,02	11,08	11,06	10,94	11,31	26M	4.785
02/09/2020	0,91%	0,10	11,06	11,02	10,85	11,09	28M	5.106
01/09/2020	3,89%	0,41	10,96	10,62	10,60	11,05	32M	5.977
31/08/2020	-5,13%	-0,57	10,55	11,07	10,55	11,11	23M	6.051
28/08/2020	2,58%	0,28	11,12	10,91	10,81	11,12	6M	2.004
27/08/2020	0,09%	0,01	10,84	10,89	10,71	10,98	19M	6.233
26/08/2020	-4,58%	-0,52	10,83	11,40	10,69	11,40	20M	5.109
25/08/2020	3,18%	0,35	11,35	11,00	10,86	11,35	16M	5.211
24/08/2020	0,18%	0,02	11,00	11,00	10,95	11,19	7M	2.562
21/08/2020	3,20%	0,34	10,98	10,62	10,55	10,99	12M	3.466
20/08/2020	-0,28%	-0,03	10,64	10,50	10,20	10,69	22M	6.088
19/08/2020	0,28%	0,03	10,67	10,65	10,36	10,76	14M	4.724
18/08/2020	4,01%	0,41	10,64	10,30	10,29	10,64	22M	6.310
17/08/2020	-4,03%	-0,43	10,23	10,66	10,14	10,70	15M	4.985
14/08/2020	0,28%	0,03	10,66	10,64	10,38	10,72	10M	3.745
13/08/2020	-3,36%	-0,37	10,63	10,94	10,53	11,09	26M	6.282
12/08/2020	-2,57%	-0,29	11,00	11,25	10,68	11,33	28M	8.708
11/08/2020	-0,18%	-0,02	11,29	11,48	11,21	11,52	10M	3.693
10/08/2020	-1,22%	-0,14	11,31	11,45	11,21	11,52	15M	7.216
07/08/2020	-1,89%	-0,22	11,45	11,64	11,36	11,64	9M	2.847
06/08/2020	5,04%	0,56	11,67	11,12	11,06	11,80	30M	7.493
05/08/2020	-1,42%	-0,16	11,11	11,37	11,04	11,42	12M	3.607
04/08/2020	-2,59%	-0,30	11,27	11,55	11,10	11,55	15M	4.528
03/08/2020	-5,32%	-0,65	11,57	11,70	11,30	11,70	22M	7.063
31/07/2020	-1,53%	-0,19	12,22	12,53	12,20	12,55	11M	3.428
30/07/2020	-0,32%	-0,04	12,41	12,36	12,18	12,49	35M	5.305
29/07/2020	-1,66%	-0,21	12,45	12,67	12,34	12,77	20M	4.318
28/07/2020	0,64%	0,08	12,66	12,60	12,47	12,92	18M	4.482
27/07/2020	2,53%	0,31	12,58	12,35	12,25	12,77	15M	4.400
24/07/2020	-1,21%	-0,15	12,27	12,34	12,06	12,44	34M	7.824
23/07/2020	-2,66%	-0,34	12,42	12,85	12,35	12,90	22M	8.042
22/07/2020	5,54%	0,67	12,76	12,09	11,97	12,90	67M	14.472
21/07/2020	-1,31%	-0,16	12,09	12,25	12,00	12,39	31M	4.607
20/07/2020	1,49%	0,18	12,25	12,05	11,91	12,30	20M	6.415
17/07/2020	1,26%	0,15	12,07	11,91	11,76	12,07	31M	5.560
16/07/2020	-1,32%	-0,16	11,92	12,07	11,75	12,14	13M	4.420
15/07/2020	1,60%	0,19	12,08	11,99	11,80	12,15	27M	5.127
14/07/2020	-1,16%	-0,14	11,89	12,00	11,65	12,02	20M	5.071
13/07/2020	0,67%	0,08	12,03	11,97	11,85	12,09	8M	2.531
10/07/2020	0,84%	0,10	11,95	11,88	11,78	12,06	8M	2.371
09/07/2020	-	-	11,85	11,91	11,81	12,05	11M	2.936

Date,Open,High,Low,Close,Volume
21-Jan-21,16.07,16.29,15.94,16.17,8194612
20-Jan-21,16.30,16.35,15.95,16.14,7867141
19-Jan-21,16.54,16.60,16.15,16.23,4600735
18-Jan-21,16.75,16.90,16.40,16.51,2857557
15-Jan-21,17.01,17.01,16.60,16.71,5839154
14-Jan-21,17.02,17.06,16.76,17.06,6479470
13-Jan-21,16.55,16.83,16.39,16.83,14811141
12-Jan-21,16.63,16.77,16.45,16.57,4085842
11-Jan-21,17.25,17.31,16.61,16.61,13084471
08-Jan-21,16.35,17.67,16.24,17.37,39407962
07-Jan-21,16.58,16.86,16.20,16.35,12226923
06-Jan-21,16.30,16.89,15.97,16.52,11949622
05-Jan-21,16.13,16.29,15.75,16.22,8892097
04-Jan-21,16.51,16.57,15.95,16.13,13438590
30-Dec-20,16.63,16.69,16.38,16.40,9268231
29-Dec-20,16.64,16.72,16.40,16.50,4915352
28-Dec-20,16.49,16.70,16.29,16.62,5932030
23-Dec-20,15.92,16.37,15.88,16.25,5929017
22-Dec-20,15.54,15.98,15.54,15.98,6802281
21-Dec-20,15.99,15.99,15.46,15.54,11789795
18-Dec-20,15.67,16.17,15.67,16.10,28993600
17-Dec-20,15.50,15.95,15.42,15.84,49345227
16-Dec-20,15.49,15.61,15.29,15.50,3986315
15-Dec-20,15.54,15.61,15.25,15.48,10257157
14-Dec-20,15.10,15.56,15.10,15.50,15948044
11-Dec-20,14.95,15.30,14.76,15.19,7167207
10-Dec-20,14.77,14.97,14.50,14.89,7007370
09-Dec-20,14.55,14.83,14.53,14.75,59509396
08-Dec-20,14.90,14.93,14.46,14.60,6568271
07-Dec-20,14.45,14.99,14.27,14.90,8235798
04-Dec-20,14.45,14.59,14.14,14.34,4828615
03-Dec-20,14.74,14.74,14.41,14.45,6302242
02-Dec-20,14.48,14.68,14.37,14.64,4835539
01-Dec-20,14.22,14.53,14.01,14.48,7386879
30-Nov-20,14.11,14.22,13.99,14.16,5349543
27-Nov-20,13.99,14.21,13.82,14.10,4452347
26-Nov-20,14.19,14.19,13.83,13.99,2609421
25-Nov-20,13.77,14.13,13.76,14.02,33922233
24-Nov-20,13.42,13.85,13.34,13.77,5630487
23-Nov-20,13.34,13.46,13.10,13.46,4619693
20-Nov-20,13.49,13.49,13.15,13.20,3296710
19-Nov-20,13.59,13.59,13.38,13.49,5238833
18-Nov-20,13.46,13.63,13.20,13.55,7821253
17-Nov-20,13.13,13.48,13.01,13.48,5489178
16-Nov-20,13.06,13.33,12.96,13.11,8388724
13-Nov-20,12.55,12.87,12.49,12.84,10736673
12-Nov-20,12.96,13.04,12.46,12.60,8375204
11-Nov-20,13.25,13.36,12.96,12.96,6695616
10-Nov-20,13.20,13.37,13.11,13.25,6878236
09-Nov-20,13.18,13.42,13.02,13.16,9432329
06-Nov-20,12.65,12.98,12.56,12.87,7886293
05-Nov-20,12.38,12.83,12.37,12.81,6144085
04-Nov-20,11.85,12.41,11.80,12.34,12257097
03-Nov-20,11.80,12.01,11.63,11.77,15772734
30-Oct-20,11.79,11.84,11.45,11.62,11943768
29-Oct-20,11.91,11.94,11.46,11.83,8056730
28-Oct-20,12.24,12.24,11.75,11.92,29664876
27-Oct-20,12.28,12.72,12.13,12.40,22264582
26-Oct-20,12.13,12.42,12.08,12.26,5574457
23-Oct-20,12.21,12.27,12.04,12.13,3623052
22-Oct-20,12.14,12.22,11.96,12.21,4419217
21-Oct-20,12.20,12.20,12.04,12.09,4996996
20-Oct-20,12.05,12.23,12.01,12.18,5222858
19-Oct-20,12.21,12.31,12.00,12.02,5030039
16-Oct-20,12.26,12.35,12.17,12.19,4620198
15-Oct-20,12.00,12.32,12.00,12.31,7132065
14-Oct-20,12.07,12.36,12.06,12.08,15389841
13-Oct-20,12.29,12.40,12.01,12.07,36127366
09-Oct-20,11.82,12.25,11.71,12.24,49379262
08-Oct-20,11.59,11.90,11.46,11.81,32826464
07-Oct-20,11.42,11.63,11.33,11.59,38504714
06-Oct-20,11.26,11.53,11.24,11.41,23985016
05-Oct-20,11.08,11.35,10.84,11.23,19471898
02-Oct-20,10.91,11.17,10.82,11.01,28106489
01-Oct-20,10.69,10.97,10.53,10.95,21881179
30-Sep-20,10.76,10.82,10.54,10.70,23812356
29-Sep-20,10.81,10.81,10.51,10.69,27748682
28-Sep-20,11.03,11.17,10.65,10.78,57326771
25-Sep-20,11.18,11.24,10.91,11.01,35258458
24-Sep-20,10.85,11.33,10.83,11.21,8674082
23-Sep-20,11.07,11.10,10.83,10.85,74998910
22-Sep-20,10.83,11.12,10.80,10.99,13453656
21-Sep-20,11.12,11.12,10.81,10.81,30357305
18-Sep-20,11.54,11.56,11.12,11.12,98440336
17-Sep-20,11.55,11.72,11.41,11.51,14879573
16-Sep-20,11.37,11.71,11.37,11.57,14562025
15-Sep-20,11.55,11.70,11.31,11.37,34906620
14-Sep-20,11.20,11.55,11.13,11.48,22237171
11-Sep-20,11.51,11.51,10.89,11.20,21730703
10-Sep-20,11.49,11.81,11.33,11.40,53556772
09-Sep-20,11.10,11.49,11.10,11.49,9928529
08-Sep-20,11.09,11.11,10.81,10.95,16123607
04-Sep-20,11.04,11.14,10.90,11.11,37334924
03-Sep-20,11.06,11.31,10.94,11.08,26310970
02-Sep-20,11.02,11.09,10.85,11.06,28298363
01-Sep-20,10.62,11.05,10.60,10.96,32062719
31-Aug-20,11.07,11.11,10.55,10.55,23415389
28-Aug-20,10.91,11.12,10.81,11.12,6416872
27-Aug-20,10.89,10.98,10.71,10.84,18995502
26-Aug-20,11.40,11.40,10.69,10.83,19774441
25-Aug-20,11.00,11.35,10.86,11.35,15835943
24-Aug-20,11.00,11.19,10.95,11.00,7250733
21-Aug-20,10.62,10.99,10.55,10.98,11647951
20-Aug-20,10.50,10.69,10.20,10.64,21543829
19-Aug-20,10.65,10.76,10.36,10.67,13560927
18-Aug-20,10.30,10.64,10.29,10.64,22074949
17-Aug-20,10.66,10.70,10.14,10.23,14995589
14-Aug-20,10.64,10.72,10.38,10.66,10151054
13-Aug-20,10.94,11.09,10.53,10.63,25874688
12-Aug-20,11.25,11.33,10.68,11.00,28354016
11-Aug-20,11.48,11.52,11.21,11.29,9783844
10-Aug-20,11.45,11.52,11.21,11.31,15094644
07-Aug-20,11.64,11.64,11.36,11.45,8709823
06-Aug-20,11.12,11.80,11.06,11.67,30235979
05-Aug-20,11.37,11.42,11.04,11.11,12027650
04-Aug-20,11.55,11.55,11.10,11.27,15068405
03-Aug-20,11.70,11.70,11.30,11.57,21778534
31-Jul-20,12.53,12.55,12.20,12.22,11404945
30-Jul-20,12.36,12.49,12.18,12.41,35457954
29-Jul-20,12.67,12.77,12.34,12.45,19718580
28-Jul-20,12.60,12.92,12.47,12.66,18029944
27-Jul-20,12.35,12.77,12.25,12.58,15485429
24-Jul-20,12.34,12.44,12.06,12.27,34421913
23-Jul-20,12.85,12.90,12.35,12.42,21786201
22-Jul-20,12.09,12.90,11.97,12.76,66904014
21-Jul-20,12.25,12.39,12.00,12.09,30741424
20-Jul-20,12.05,12.30,11.91,12.25,19659974
17-Jul-20,11.91,12.07,11.76,12.07,31044285
16-Jul-20,12.07,12.14,11.75,11.92,13378660
15-Jul-20,11.99,12.15,11.80,12.08,26984863
14-Jul-20,12.00,12.02,11.65,11.89,20038662
13-Jul-20,11.97,12.09,11.85,12.03,8170827
10-Jul-20,11.88,12.06,11.78,11.95,7500889
09-Jul-20,11.91,12.05,11.81,11.85,11188442

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMIG3

cotações, gráficos e mais...