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
09/04/2021	-1,08%	-0,17	15,53	15,70	15,53	15,82	3M	972
08/04/2021	0,64%	0,10	15,70	15,75	15,38	15,80	5M	1.342
07/04/2021	-0,13%	-0,02	15,60	15,69	15,55	15,87	5M	1.591
06/04/2021	2,29%	0,35	15,62	15,35	15,25	15,64	5M	1.746
05/04/2021	-1,86%	-0,29	15,27	15,43	15,23	15,73	10M	2.298
01/04/2021	-1,46%	-0,23	15,56	15,72	15,49	15,90	3M	908
31/03/2021	0,83%	0,13	15,79	15,68	15,68	15,97	4M	980
30/03/2021	0,84%	0,13	15,66	15,54	15,39	15,69	4M	1.107
29/03/2021	2,92%	0,44	15,53	15,24	15,23	15,99	12M	3.378
26/03/2021	-0,33%	-0,05	15,09	15,30	14,96	15,30	7M	1.710
25/03/2021	2,51%	0,37	15,14	14,82	14,64	15,23	5M	1.845

24/03/2021	-2,19%	-0,33	14,77	15,05	14,68	15,25	8M	2.886
23/03/2021	0,27%	0,04	15,10	15,03	14,92	15,19	2M	626
22/03/2021	-2,40%	-0,37	15,06	15,42	15,01	15,47	5M	1.710
19/03/2021	4,12%	0,61	15,43	14,95	14,90	15,49	15M	2.474
18/03/2021	-0,20%	-0,03	14,82	14,76	14,70	15,01	5M	1.918
17/03/2021	1,30%	0,19	14,85	14,60	14,34	14,86	8M	2.101
16/03/2021	0,83%	0,12	14,66	14,44	14,44	14,77	14M	3.514
15/03/2021	0,97%	0,14	14,54	14,40	14,32	14,69	7M	2.011
12/03/2021	0,14%	0,02	14,40	14,39	14,16	14,50	3M	1.040
11/03/2021	2,57%	0,36	14,38	14,13	14,10	14,45	8M	2.620
10/03/2021	2,56%	0,35	14,02	13,68	13,67	14,09	10M	2.949
09/03/2021	-0,58%	-0,08	13,67	13,75	13,54	13,98	11M	3.328
08/03/2021	-4,31%	-0,62	13,75	14,29	13,73	14,62	7M	1.986
05/03/2021	-1,03%	-0,15	14,37	14,47	14,13	14,52	3M	1.265
04/03/2021	2,33%	0,33	14,52	14,20	14,19	14,78	10M	2.337
03/03/2021	-1,46%	-0,21	14,19	14,40	13,66	14,43	18M	3.492
02/03/2021	3,15%	0,44	14,40	13,96	13,46	14,52	16M	3.962
01/03/2021	-4,45%	-0,65	13,96	14,61	13,96	14,82	13M	2.815
26/02/2021	0,76%	0,11	14,61	14,57	14,39	14,80	23M	4.667
25/02/2021	-3,97%	-0,60	14,50	15,07	14,43	15,30	8M	2.167
24/02/2021	1,55%	0,23	15,10	14,88	14,82	15,30	22M	3.584
23/02/2021	1,16%	0,17	14,87	14,72	14,69	15,06	22M	4.409
22/02/2021	-3,48%	-0,53	14,70	14,40	14,17	14,99	27M	5.314
19/02/2021	-0,46%	-0,07	15,23	15,26	15,10	15,43	7M	2.132
18/02/2021	-0,07%	-0,01	15,30	15,21	14,92	15,37	93M	4.456
17/02/2021	-1,86%	-0,29	15,31	15,60	15,29	15,68	8M	2.007
12/02/2021	-2,74%	-0,44	15,60	15,96	15,60	15,96	6M	1.821
11/02/2021	0,82%	0,13	16,04	16,03	15,94	16,30	5M	1.446
10/02/2021	-3,28%	-0,54	15,91	16,32	15,83	16,44	9M	2.823
09/02/2021	-1,26%	-0,21	16,45	16,66	16,45	16,84	8M	2.334
08/02/2021	0,73%	0,12	16,66	16,42	16,28	16,93	34M	3.280
05/02/2021	-0,96%	-0,16	16,54	16,93	16,47	16,93	6M	1.520
04/02/2021	-1,30%	-0,22	16,70	17,06	16,53	17,06	6M	1.489
03/02/2021	1,08%	0,18	16,92	16,80	16,80	17,10	7M	2.151
02/02/2021	0,60%	0,10	16,74	16,79	16,65	17,18	12M	3.193
01/02/2021	2,72%	0,44	16,64	16,44	16,06	16,78	8M	2.795
29/01/2021	-2,70%	-0,45	16,20	16,46	16,08	16,76	6M	1.644
28/01/2021	5,25%	0,83	16,65	15,85	15,76	16,65	8M	2.243
27/01/2021	-0,06%	-0,01	15,82	15,78	15,61	16,07	73M	3.248
26/01/2021	-0,69%	-0,11	15,83	15,79	15,67	16,14	21M	2.392
22/01/2021	-1,42%	-0,23	15,94	16,01	15,53	16,13	11M	2.496
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	-	-	10,99	10,83	10,80	11,12	13M	4.467

Date,Open,High,Low,Close,Volume
09-Apr-21,15.70,15.82,15.53,15.53,2818543
08-Apr-21,15.75,15.80,15.38,15.70,4752970
07-Apr-21,15.69,15.87,15.55,15.60,4711665
06-Apr-21,15.35,15.64,15.25,15.62,5251498
05-Apr-21,15.43,15.73,15.23,15.27,9928940
01-Apr-21,15.72,15.90,15.49,15.56,2866333
31-Mar-21,15.68,15.97,15.68,15.79,3770496
30-Mar-21,15.54,15.69,15.39,15.66,3611865
29-Mar-21,15.24,15.99,15.23,15.53,11764379
26-Mar-21,15.30,15.30,14.96,15.09,6504852
25-Mar-21,14.82,15.23,14.64,15.14,5327272
24-Mar-21,15.05,15.25,14.68,14.77,7542258
23-Mar-21,15.03,15.19,14.92,15.10,1848320
22-Mar-21,15.42,15.47,15.01,15.06,5348095
19-Mar-21,14.95,15.49,14.90,15.43,14961207
18-Mar-21,14.76,15.01,14.70,14.82,5395430
17-Mar-21,14.60,14.86,14.34,14.85,7998210
16-Mar-21,14.44,14.77,14.44,14.66,14331348
15-Mar-21,14.40,14.69,14.32,14.54,6831835
12-Mar-21,14.39,14.50,14.16,14.40,2527619
11-Mar-21,14.13,14.45,14.10,14.38,8159429
10-Mar-21,13.68,14.09,13.67,14.02,9639306
09-Mar-21,13.75,13.98,13.54,13.67,10753449
08-Mar-21,14.29,14.62,13.73,13.75,7464628
05-Mar-21,14.47,14.52,14.13,14.37,3091545
04-Mar-21,14.20,14.78,14.19,14.52,9644051
03-Mar-21,14.40,14.43,13.66,14.19,18152722
02-Mar-21,13.96,14.52,13.46,14.40,16191750
01-Mar-21,14.61,14.82,13.96,13.96,13320677
26-Feb-21,14.57,14.80,14.39,14.61,23405750
25-Feb-21,15.07,15.30,14.43,14.50,7983069
24-Feb-21,14.88,15.30,14.82,15.10,21592511
23-Feb-21,14.72,15.06,14.69,14.87,21732426
22-Feb-21,14.40,14.99,14.17,14.70,26919516
19-Feb-21,15.26,15.43,15.10,15.23,7095024
18-Feb-21,15.21,15.37,14.92,15.30,92885677
17-Feb-21,15.60,15.68,15.29,15.31,7849502
12-Feb-21,15.96,15.96,15.60,15.60,5584540
11-Feb-21,16.03,16.30,15.94,16.04,5028590
10-Feb-21,16.32,16.44,15.83,15.91,8794918
09-Feb-21,16.66,16.84,16.45,16.45,7646931
08-Feb-21,16.42,16.93,16.28,16.66,33571995
05-Feb-21,16.93,16.93,16.47,16.54,5620180
04-Feb-21,17.06,17.06,16.53,16.70,6204629
03-Feb-21,16.80,17.10,16.80,16.92,6633714
02-Feb-21,16.79,17.18,16.65,16.74,11520366
01-Feb-21,16.44,16.78,16.06,16.64,7835057
29-Jan-21,16.46,16.76,16.08,16.20,5788621
28-Jan-21,15.85,16.65,15.76,16.65,7701467
27-Jan-21,15.78,16.07,15.61,15.82,72872938
26-Jan-21,15.79,16.14,15.67,15.83,20512743
22-Jan-21,16.01,16.13,15.53,15.94,11416709
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

*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
moedas e criptomoedas
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...