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
29/11/2023	-2,37%	-0,37	15,24	15,75	15,24	15,78	7M	1.962
28/11/2023	-0,19%	-0,03	15,61	15,68	15,55	15,97	6M	2.564
27/11/2023	0,84%	0,13	15,64	15,51	15,40	15,76	7M	2.459
24/11/2023	-3,12%	-0,50	15,51	16,01	15,39	16,05	8M	2.041
23/11/2023	0,00%	0,00	16,01	16,03	15,52	16,40	19M	3.456
22/11/2023	-5,82%	-0,99	16,01	17,00	15,55	17,49	43M	6.548
21/11/2023	1,98%	0,33	17,00	16,73	16,56	17,10	8M	1.406
20/11/2023	-0,71%	-0,12	16,67	16,80	16,51	16,93	8M	1.468
17/11/2023	-0,89%	-0,15	16,79	16,93	16,74	17,05	4M	781
16/11/2023	-0,35%	-0,06	16,94	17,22	16,94	17,37	3M	992
14/11/2023	2,78%	0,46	17,00	16,74	16,60	17,12	5M	735

13/11/2023	-5,16%	-0,90	16,54	17,59	16,54	17,59	6M	862
10/11/2023	-0,06%	-0,01	17,44	17,46	17,26	17,70	4M	705
09/11/2023	2,71%	0,46	17,45	16,99	16,96	17,59	4M	751
08/11/2023	-0,12%	-0,02	16,99	17,01	16,56	17,18	6M	1.262
07/11/2023	0,06%	0,01	17,01	17,01	16,97	17,27	4M	635
06/11/2023	1,01%	0,17	17,00	16,81	16,71	17,10	3M	600
03/11/2023	2,12%	0,35	16,83	16,71	16,70	17,07	5M	1.414
01/11/2023	7,01%	1,08	16,48	15,55	15,45	16,60	10M	2.351
31/10/2023	1,52%	0,23	15,40	15,31	15,00	15,49	5M	1.513
30/10/2023	1,54%	0,23	15,17	15,12	14,96	15,65	8M	2.606
27/10/2023	-2,42%	-0,37	14,94	15,35	14,91	15,60	4M	1.006
26/10/2023	0,20%	0,03	15,31	15,32	15,30	15,76	3M	1.174
25/10/2023	-1,55%	-0,24	15,28	15,53	15,26	15,65	4M	1.141
24/10/2023	-2,51%	-0,40	15,52	16,04	15,45	16,04	4M	1.211
23/10/2023	-0,50%	-0,08	15,92	16,00	15,85	16,24	5M	1.437
20/10/2023	-2,20%	-0,36	16,00	16,26	15,37	16,26	17M	3.546
19/10/2023	0,37%	0,06	16,36	16,31	16,17	16,65	6M	1.564
18/10/2023	-5,01%	-0,86	16,30	17,16	16,09	17,17	46M	4.185
17/10/2023	-4,77%	-0,86	17,16	17,93	17,16	17,94	8M	1.764
16/10/2023	0,22%	0,04	18,02	18,11	17,90	18,23	3M	974
13/10/2023	-3,39%	-0,63	17,98	18,56	17,98	18,57	8M	2.564
11/10/2023	-0,11%	-0,02	18,61	18,73	18,59	19,02	4M	975
10/10/2023	-1,38%	-0,26	18,63	18,93	18,63	19,12	7M	1.679
09/10/2023	0,48%	0,09	18,89	18,80	18,67	18,99	6M	1.685
06/10/2023	-1,31%	-0,25	18,80	18,91	18,56	18,98	6M	1.157
05/10/2023	-1,35%	-0,26	19,05	19,12	18,79	19,34	4M	1.024
04/10/2023	3,26%	0,61	19,31	18,70	18,70	19,31	8M	1.687
03/10/2023	-1,01%	-0,19	18,70	18,89	18,44	19,10	7M	2.044
02/10/2023	-1,10%	-0,21	18,89	19,11	18,89	19,44	6M	1.759
29/09/2023	-2,05%	-0,40	19,10	19,71	19,05	19,71	3M	569
28/09/2023	-0,05%	-0,01	19,50	19,51	19,31	19,63	2M	384
27/09/2023	-0,86%	-0,17	19,51	19,77	19,25	19,80	7M	1.274
26/09/2023	-0,56%	-0,11	19,68	19,65	19,45	19,88	6M	1.033
25/09/2023	0,51%	0,10	19,79	19,69	19,56	19,95	2M	463
22/09/2023	-1,55%	-0,31	19,69	20,04	19,69	20,04	1M	297
21/09/2023	0,45%	0,09	20,00	20,00	19,77	20,07	4M	628
20/09/2023	-0,45%	-0,09	19,91	20,10	19,91	20,33	22M	2.459
19/09/2023	0,00%	0,00	20,00	20,00	19,78	20,30	14M	1.396
18/09/2023	0,00%	0,00	20,00	20,16	19,88	20,27	23M	1.430
15/09/2023	0,00%	0,00	20,00	20,02	19,84	21,10	129M	5.866
14/09/2023	0,86%	0,17	20,00	19,93	19,93	20,25	7M	1.254
13/09/2023	1,38%	0,27	19,83	19,43	19,43	19,98	19M	1.145
12/09/2023	1,19%	0,23	19,56	19,39	19,36	19,64	2M	747
11/09/2023	1,52%	0,29	19,33	19,04	19,04	19,38	2M	533
08/09/2023	0,21%	0,04	19,04	19,01	18,97	19,42	4M	860
06/09/2023	-1,86%	-0,36	19,00	19,47	19,00	19,63	4M	876
05/09/2023	-1,38%	-0,27	19,36	19,63	19,36	19,99	4M	750
04/09/2023	-0,66%	-0,13	19,63	19,76	19,63	20,10	3M	568
01/09/2023	0,36%	0,07	19,76	19,69	19,48	20,16	6M	760
31/08/2023	-0,86%	-0,17	19,69	19,89	19,44	19,89	4M	503
30/08/2023	2,37%	0,46	19,86	19,47	19,47	21,04	21M	2.206
29/08/2023	0,52%	0,10	19,40	19,49	19,17	19,71	4M	451
28/08/2023	0,16%	0,03	19,30	19,37	19,23	19,47	2M	317
25/08/2023	1,26%	0,24	19,27	19,11	19,08	19,60	7M	1.499
24/08/2023	-3,50%	-0,69	19,03	19,83	19,03	19,94	10M	1.400
23/08/2023	-0,90%	-0,18	19,72	19,92	19,53	19,95	4M	603
22/08/2023	1,95%	0,38	19,90	19,76	19,61	19,90	7M	567
21/08/2023	1,30%	0,25	19,52	19,36	19,08	19,84	8M	944
18/08/2023	-2,92%	-0,58	19,27	19,74	19,27	19,86	6M	922
17/08/2023	-0,25%	-0,05	19,85	19,87	19,70	20,21	11M	1.687
16/08/2023	0,71%	0,14	19,90	19,77	19,54	20,17	9M	934
15/08/2023	-0,70%	-0,14	19,76	19,82	19,46	20,00	7M	949
14/08/2023	0,40%	0,08	19,90	20,00	19,77	20,09	5M	650
11/08/2023	0,51%	0,10	19,82	19,89	19,56	20,05	5M	1.021
10/08/2023	1,39%	0,27	19,72	19,45	19,31	20,00	10M	1.202
09/08/2023	2,64%	0,50	19,45	18,95	18,82	19,74	12M	1.257
08/08/2023	1,50%	0,28	18,95	18,68	18,52	18,95	4M	510
07/08/2023	-1,53%	-0,29	18,67	19,12	18,63	19,19	5M	773
04/08/2023	0,32%	0,06	18,96	18,89	18,82	19,49	7M	1.382
03/08/2023	-0,05%	-0,01	18,90	18,91	18,67	19,06	9M	1.499
02/08/2023	2,27%	0,42	18,91	18,48	18,48	18,98	9M	1.288
01/08/2023	0,27%	0,05	18,49	18,54	18,25	18,74	6M	1.032
31/07/2023	0,22%	0,04	18,44	18,63	18,35	18,72	5M	994
28/07/2023	0,22%	0,04	18,40	18,35	18,35	18,72	6M	1.301
27/07/2023	-2,60%	-0,49	18,36	18,85	18,33	18,85	5M	467
26/07/2023	2,95%	0,54	18,85	18,30	18,20	18,93	7M	1.192
25/07/2023	0,60%	0,11	18,31	18,25	18,14	18,41	5M	943
24/07/2023	3,94%	0,69	18,20	17,62	17,42	18,23	8M	871
21/07/2023	0,06%	0,01	17,51	17,61	16,97	17,63	14M	1.984
20/07/2023	-0,34%	-0,06	17,50	17,73	17,36	17,73	5M	1.477
19/07/2023	-2,93%	-0,53	17,56	18,08	17,49	18,08	6M	955
18/07/2023	-0,44%	-0,08	18,09	18,17	17,95	18,17	3M	710
17/07/2023	0,89%	0,16	18,17	18,01	17,93	18,19	2M	392
14/07/2023	-1,42%	-0,26	18,01	18,25	18,01	18,25	2M	239
13/07/2023	2,07%	0,37	18,27	17,90	17,86	18,34	3M	704
12/07/2023	-1,00%	-0,18	17,90	18,08	17,89	18,17	2M	453
11/07/2023	0,67%	0,12	18,08	18,03	17,55	18,11	4M	631
10/07/2023	-0,06%	-0,01	17,96	17,85	17,82	18,18	4M	626
07/07/2023	0,11%	0,02	17,97	17,94	17,78	18,19	6M	843
06/07/2023	-1,37%	-0,25	17,95	18,20	17,60	18,20	6M	1.751
05/07/2023	-1,57%	-0,29	18,20	18,51	18,08	18,68	6M	1.763
04/07/2023	-2,27%	-0,43	18,49	18,96	18,28	18,96	4M	1.090
03/07/2023	-2,07%	-0,40	18,92	19,23	18,91	19,40	5M	703
30/06/2023	0,47%	0,09	19,32	19,31	19,24	19,65	13M	943
29/06/2023	2,12%	0,40	19,23	18,83	18,83	19,44	5M	834
28/06/2023	0,32%	0,06	18,83	18,84	18,48	19,17	8M	1.314
27/06/2023	1,40%	0,26	18,77	18,58	18,41	18,88	5M	908
26/06/2023	-2,06%	-0,39	18,51	18,95	18,51	19,01	7M	1.374
23/06/2023	4,30%	0,78	18,90	17,87	17,87	19,03	7M	837
22/06/2023	-3,31%	-0,62	18,12	18,74	18,07	18,74	3M	505
21/06/2023	2,40%	0,44	18,74	18,43	18,12	18,74	4M	1.054
20/06/2023	0,94%	0,17	18,30	18,04	18,01	18,48	3M	708
19/06/2023	1,68%	0,30	18,13	17,95	17,83	18,28	4M	764
16/06/2023	-3,88%	-0,72	17,83	18,55	17,83	18,73	9M	723
15/06/2023	-1,59%	-0,30	18,55	19,10	18,42	19,28	14M	1.917
14/06/2023	0,27%	0,05	18,85	18,70	18,46	18,95	4M	703
13/06/2023	-3,39%	-0,66	18,80	19,51	18,79	19,70	5M	894
12/06/2023	5,13%	0,95	19,46	18,70	18,42	20,00	17M	2.284
09/06/2023	4,34%	0,77	18,51	17,80	17,77	18,65	8M	1.297
07/06/2023	0,68%	0,12	17,74	17,69	17,51	17,84	3M	619
06/06/2023	1,79%	0,31	17,62	17,50	17,23	17,79	4M	792
05/06/2023	-0,63%	-0,11	17,31	17,59	17,13	17,59	2M	577
02/06/2023	1,93%	0,33	17,42	17,14	16,97	17,60	9M	2.241
01/06/2023	-0,23%	-0,04	17,09	17,00	17,00	17,32	4M	1.267
31/05/2023	-1,32%	-0,23	17,13	17,36	16,80	17,40	10M	2.479
30/05/2023	-1,53%	-0,27	17,36	17,79	17,31	17,79	4M	1.235
29/05/2023	-0,40%	-0,07	17,63	17,71	17,55	17,90	4M	835
26/05/2023	-1,56%	-0,28	17,70	17,99	17,70	18,20	6M	1.302
25/05/2023	0,22%	0,04	17,98	18,01	17,94	18,29	5M	1.318
24/05/2023	-1,37%	-0,25	17,94	18,33	17,94	18,51	22M	3.158
23/05/2023	-1,73%	-0,32	18,19	18,56	18,19	18,78	7M	1.419
22/05/2023	-2,83%	-0,54	18,51	19,08	18,51	19,29	8M	1.050
19/05/2023	-	-	19,05	18,95	18,80	19,20	5M	818

Date,Open,High,Low,Close,Volume
29-Nov-23,15.75,15.78,15.24,15.24,7189324
28-Nov-23,15.68,15.97,15.55,15.61,6293240
27-Nov-23,15.51,15.76,15.40,15.64,7497446
24-Nov-23,16.01,16.05,15.39,15.51,7905611
23-Nov-23,16.03,16.40,15.52,16.01,18964005
22-Nov-23,17.00,17.49,15.55,16.01,43447661
21-Nov-23,16.73,17.10,16.56,17.00,7778054
20-Nov-23,16.80,16.93,16.51,16.67,7693260
17-Nov-23,16.93,17.05,16.74,16.79,3565700
16-Nov-23,17.22,17.37,16.94,16.94,3367948
14-Nov-23,16.74,17.12,16.60,17.00,4601301
13-Nov-23,17.59,17.59,16.54,16.54,5739284
10-Nov-23,17.46,17.70,17.26,17.44,4296668
09-Nov-23,16.99,17.59,16.96,17.45,3925399
08-Nov-23,17.01,17.18,16.56,16.99,5749065
07-Nov-23,17.01,17.27,16.97,17.01,3517950
06-Nov-23,16.81,17.10,16.71,17.00,2617153
03-Nov-23,16.71,17.07,16.70,16.83,4916468
01-Nov-23,15.55,16.60,15.45,16.48,9951523
31-Oct-23,15.31,15.49,15.00,15.40,5050602
30-Oct-23,15.12,15.65,14.96,15.17,8470162
27-Oct-23,15.35,15.60,14.91,14.94,3810077
26-Oct-23,15.32,15.76,15.30,15.31,3356483
25-Oct-23,15.53,15.65,15.26,15.28,4215386
24-Oct-23,16.04,16.04,15.45,15.52,4402470
23-Oct-23,16.00,16.24,15.85,15.92,4705979
20-Oct-23,16.26,16.26,15.37,16.00,17134595
19-Oct-23,16.31,16.65,16.17,16.36,5862414
18-Oct-23,17.16,17.17,16.09,16.30,46044472
17-Oct-23,17.93,17.94,17.16,17.16,7891284
16-Oct-23,18.11,18.23,17.90,18.02,3278712
13-Oct-23,18.56,18.57,17.98,17.98,8323816
11-Oct-23,18.73,19.02,18.59,18.61,4119783
10-Oct-23,18.93,19.12,18.63,18.63,6671584
09-Oct-23,18.80,18.99,18.67,18.89,5922930
06-Oct-23,18.91,18.98,18.56,18.80,6122501
05-Oct-23,19.12,19.34,18.79,19.05,3629123
04-Oct-23,18.70,19.31,18.70,19.31,7621651
03-Oct-23,18.89,19.10,18.44,18.70,7387973
02-Oct-23,19.11,19.44,18.89,18.89,6333836
29-Sep-23,19.71,19.71,19.05,19.10,2948386
28-Sep-23,19.51,19.63,19.31,19.50,1642549
27-Sep-23,19.77,19.80,19.25,19.51,6807279
26-Sep-23,19.65,19.88,19.45,19.68,5782471
25-Sep-23,19.69,19.95,19.56,19.79,1968442
22-Sep-23,20.04,20.04,19.69,19.69,1401990
21-Sep-23,20.00,20.07,19.77,20.00,4428340
20-Sep-23,20.10,20.33,19.91,19.91,22432561
19-Sep-23,20.00,20.30,19.78,20.00,14410522
18-Sep-23,20.16,20.27,19.88,20.00,23453739
15-Sep-23,20.02,21.10,19.84,20.00,128556323
14-Sep-23,19.93,20.25,19.93,20.00,7424334
13-Sep-23,19.43,19.98,19.43,19.83,18915170
12-Sep-23,19.39,19.64,19.36,19.56,2166254
11-Sep-23,19.04,19.38,19.04,19.33,1925785
08-Sep-23,19.01,19.42,18.97,19.04,3948196
06-Sep-23,19.47,19.63,19.00,19.00,4141960
05-Sep-23,19.63,19.99,19.36,19.36,4407316
04-Sep-23,19.76,20.10,19.63,19.63,2525291
01-Sep-23,19.69,20.16,19.48,19.76,6341212
31-Aug-23,19.89,19.89,19.44,19.69,4333893
30-Aug-23,19.47,21.04,19.47,19.86,20948176
29-Aug-23,19.49,19.71,19.17,19.40,3602716
28-Aug-23,19.37,19.47,19.23,19.30,1750484
25-Aug-23,19.11,19.60,19.08,19.27,6770200
24-Aug-23,19.83,19.94,19.03,19.03,9741018
23-Aug-23,19.92,19.95,19.53,19.72,3840367
22-Aug-23,19.76,19.90,19.61,19.90,6604204
21-Aug-23,19.36,19.84,19.08,19.52,7908768
18-Aug-23,19.74,19.86,19.27,19.27,6252109
17-Aug-23,19.87,20.21,19.70,19.85,11209061
16-Aug-23,19.77,20.17,19.54,19.90,8877417
15-Aug-23,19.82,20.00,19.46,19.76,6563736
14-Aug-23,20.00,20.09,19.77,19.90,4913299
11-Aug-23,19.89,20.05,19.56,19.82,4926194
10-Aug-23,19.45,20.00,19.31,19.72,10054172
09-Aug-23,18.95,19.74,18.82,19.45,12395745
08-Aug-23,18.68,18.95,18.52,18.95,3698674
07-Aug-23,19.12,19.19,18.63,18.67,4969456
04-Aug-23,18.89,19.49,18.82,18.96,7042151
03-Aug-23,18.91,19.06,18.67,18.90,9273201
02-Aug-23,18.48,18.98,18.48,18.91,8737153
01-Aug-23,18.54,18.74,18.25,18.49,5508077
31-Jul-23,18.63,18.72,18.35,18.44,5117243
28-Jul-23,18.35,18.72,18.35,18.40,5793374
27-Jul-23,18.85,18.85,18.33,18.36,5198502
26-Jul-23,18.30,18.93,18.20,18.85,6958973
25-Jul-23,18.25,18.41,18.14,18.31,5149964
24-Jul-23,17.62,18.23,17.42,18.20,7626337
21-Jul-23,17.61,17.63,16.97,17.51,13557490
20-Jul-23,17.73,17.73,17.36,17.50,5448537
19-Jul-23,18.08,18.08,17.49,17.56,6163171
18-Jul-23,18.17,18.17,17.95,18.09,2538589
17-Jul-23,18.01,18.19,17.93,18.17,2346888
14-Jul-23,18.25,18.25,18.01,18.01,1570846
13-Jul-23,17.90,18.34,17.86,18.27,2844308
12-Jul-23,18.08,18.17,17.89,17.90,2010520
11-Jul-23,18.03,18.11,17.55,18.08,4138050
10-Jul-23,17.85,18.18,17.82,17.96,4495244
07-Jul-23,17.94,18.19,17.78,17.97,6206830
06-Jul-23,18.20,18.20,17.60,17.95,5988424
05-Jul-23,18.51,18.68,18.08,18.20,6243919
04-Jul-23,18.96,18.96,18.28,18.49,4448575
03-Jul-23,19.23,19.40,18.91,18.92,4804802
30-Jun-23,19.31,19.65,19.24,19.32,13349339
29-Jun-23,18.83,19.44,18.83,19.23,4888823
28-Jun-23,18.84,19.17,18.48,18.83,7890986
27-Jun-23,18.58,18.88,18.41,18.77,4717023
26-Jun-23,18.95,19.01,18.51,18.51,7063671
23-Jun-23,17.87,19.03,17.87,18.90,6706301
22-Jun-23,18.74,18.74,18.07,18.12,3318311
21-Jun-23,18.43,18.74,18.12,18.74,4038819
20-Jun-23,18.04,18.48,18.01,18.30,3232560
19-Jun-23,17.95,18.28,17.83,18.13,3653840
16-Jun-23,18.55,18.73,17.83,17.83,9047464
15-Jun-23,19.10,19.28,18.42,18.55,13576175
14-Jun-23,18.70,18.95,18.46,18.85,4433611
13-Jun-23,19.51,19.70,18.79,18.80,5476743
12-Jun-23,18.70,20.00,18.42,19.46,17308306
09-Jun-23,17.80,18.65,17.77,18.51,8016003
07-Jun-23,17.69,17.84,17.51,17.74,2929626
06-Jun-23,17.50,17.79,17.23,17.62,4240282
05-Jun-23,17.59,17.59,17.13,17.31,2458544
02-Jun-23,17.14,17.60,16.97,17.42,8813092
01-Jun-23,17.00,17.32,17.00,17.09,4417514
31-May-23,17.36,17.40,16.80,17.13,10060744
30-May-23,17.79,17.79,17.31,17.36,3642895
29-May-23,17.71,17.90,17.55,17.63,3516940
26-May-23,17.99,18.20,17.70,17.70,5557384
25-May-23,18.01,18.29,17.94,17.98,4982469
24-May-23,18.33,18.51,17.94,17.94,21647313
23-May-23,18.56,18.78,18.19,18.19,7010066
22-May-23,19.08,19.29,18.51,18.51,7882278
19-May-23,18.95,19.20,18.80,19.05,4519048

*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: CMIG3