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
21/01/2022	-0,06%	-0,01	17,67	17,69	17,54	18,01	5M	1.560
20/01/2022	-0,39%	-0,07	17,68	17,76	17,68	18,15	3M	1.211
19/01/2022	0,57%	0,10	17,75	17,68	17,63	18,20	6M	2.146
18/01/2022	0,23%	0,04	17,65	17,50	17,50	18,45	9M	2.921
17/01/2022	0,40%	0,07	17,61	17,63	17,25	18,15	8M	2.261
14/01/2022	2,39%	0,41	17,54	17,13	16,87	17,63	6M	1.588
13/01/2022	-1,27%	-0,22	17,13	17,42	16,99	17,45	6M	1.701
12/01/2022	2,85%	0,48	17,35	16,87	16,87	17,46	5M	1.599
11/01/2022	1,50%	0,25	16,87	16,62	16,58	17,04	4M	1.669
10/01/2022	-2,35%	-0,40	16,62	16,75	16,61	16,99	4M	1.238
07/01/2022	5,06%	0,82	17,02	16,05	16,01	17,17	8M	2.557

06/01/2022	-4,71%	-0,80	16,20	17,20	16,20	17,21	6M	2.028
05/01/2022	-3,02%	-0,53	17,00	17,67	17,00	17,85	4M	1.321
04/01/2022	-3,15%	-0,57	17,53	18,24	17,53	18,28	9M	3.404
03/01/2022	-2,27%	-0,42	18,10	18,82	17,98	19,08	12M	2.814
30/12/2021	3,52%	0,63	18,52	17,86	17,73	18,53	20M	3.367
29/12/2021	-0,28%	-0,05	17,89	17,91	17,75	18,08	3M	1.078
28/12/2021	-0,17%	-0,03	17,94	17,95	17,86	18,14	3M	993
27/12/2021	0,50%	0,09	17,97	17,88	17,73	18,16	3M	1.030
23/12/2021	-0,17%	-0,03	17,88	17,97	17,71	17,98	2M	507
22/12/2021	-2,34%	-0,43	17,91	18,16	17,83	18,23	3M	953
21/12/2021	-2,19%	-0,41	18,34	18,84	18,34	18,86	3M	931
20/12/2021	-0,79%	-0,15	18,75	18,34	18,04	18,90	6M	1.609
17/12/2021	2,55%	0,47	18,90	18,40	18,22	18,90	7M	1.753
16/12/2021	-0,05%	-0,01	18,43	18,45	18,10	18,57	6M	1.950
15/12/2021	0,05%	0,01	18,44	18,43	18,15	18,58	4M	1.316
14/12/2021	0,11%	0,02	18,43	18,57	18,37	18,76	3M	868
13/12/2021	-0,81%	-0,15	18,41	18,75	18,41	18,85	4M	1.223
10/12/2021	1,75%	0,32	18,56	18,05	18,05	18,70	6M	2.013
09/12/2021	-0,55%	-0,10	18,24	18,25	18,03	18,37	5M	1.177
08/12/2021	2,34%	0,42	18,34	17,90	17,90	18,39	3M	872
07/12/2021	0,00%	0,00	17,92	18,06	17,76	18,10	2M	748
06/12/2021	-0,06%	-0,01	17,92	18,01	17,77	18,21	7M	2.611
03/12/2021	2,22%	0,39	17,93	17,68	17,68	18,27	5M	1.172
02/12/2021	3,18%	0,54	17,54	17,14	17,14	17,85	5M	1.765
01/12/2021	-1,73%	-0,30	17,00	17,65	16,84	17,65	7M	2.254
30/11/2021	-1,42%	-0,25	17,30	17,59	17,20	17,64	13M	2.465
29/11/2021	0,46%	0,08	17,55	17,63	17,46	17,87	5M	1.655
26/11/2021	-1,41%	-0,25	17,47	17,59	17,16	17,67	6M	1.840
25/11/2021	1,08%	0,19	17,72	17,78	17,67	17,95	3M	980
24/11/2021	-0,85%	-0,15	17,53	17,59	17,47	17,76	3M	1.003
23/11/2021	0,91%	0,16	17,68	17,56	17,19	17,78	5M	2.016
22/11/2021	-0,45%	-0,08	17,52	17,50	17,35	17,73	6M	1.960
19/11/2021	0,57%	0,10	17,60	17,50	17,50	18,01	3M	970
18/11/2021	1,45%	0,25	17,50	17,60	17,25	17,60	6M	1.791
17/11/2021	-1,43%	-0,25	17,25	17,64	17,12	17,64	8M	2.262
16/11/2021	-1,02%	-0,18	17,50	17,67	17,43	17,84	7M	1.751
12/11/2021	0,06%	0,01	17,68	17,68	17,36	17,93	9M	2.828
11/11/2021	1,09%	0,19	17,67	17,57	17,57	17,91	5M	1.159
10/11/2021	1,81%	0,31	17,48	17,24	17,15	17,77	5M	1.508
09/11/2021	1,96%	0,33	17,17	16,80	16,80	17,40	4M	1.285
08/11/2021	-0,94%	-0,16	16,84	17,00	16,81	17,22	4M	1.379
05/11/2021	0,71%	0,12	17,00	17,11	16,96	17,25	5M	1.257
04/11/2021	-2,03%	-0,35	16,88	17,30	16,71	17,35	5M	2.314
03/11/2021	1,00%	0,17	17,23	17,00	16,82	17,51	13M	3.613
01/11/2021	2,65%	0,44	17,06	16,76	16,67	17,23	4M	1.055
29/10/2021	-3,20%	-0,55	16,62	17,19	16,62	17,32	9M	2.772
28/10/2021	-3,59%	-0,64	17,17	17,69	17,12	17,87	8M	2.091
27/10/2021	0,34%	0,06	17,81	17,89	17,63	18,19	12M	2.040
26/10/2021	0,57%	0,10	17,75	17,66	17,18	17,75	11M	2.531
25/10/2021	3,70%	0,63	17,65	17,02	17,02	17,68	14M	3.823
22/10/2021	-4,38%	-0,78	17,02	17,71	16,60	17,73	23M	4.455
21/10/2021	-3,63%	-0,67	17,80	18,20	17,34	18,43	41M	4.663
20/10/2021	2,27%	0,41	18,47	18,08	18,08	18,64	8M	2.266
19/10/2021	-4,90%	-0,93	18,06	18,88	18,06	18,88	16M	2.668
18/10/2021	2,87%	0,53	18,99	18,39	18,29	18,99	8M	1.956
15/10/2021	-0,81%	-0,15	18,46	18,69	18,46	18,89	6M	1.974
14/10/2021	1,25%	0,23	18,61	18,39	18,34	18,67	4M	1.176
13/10/2021	2,40%	0,43	18,38	18,00	17,97	18,50	6M	1.534
11/10/2021	3,82%	0,66	17,95	17,23	17,11	18,07	7M	1.429
08/10/2021	1,41%	0,24	17,29	17,14	17,14	17,43	4M	998
07/10/2021	0,29%	0,05	17,05	17,00	16,54	17,16	7M	1.532
06/10/2021	-1,16%	-0,20	17,00	17,15	16,54	17,15	10M	1.457
05/10/2021	0,64%	0,11	17,20	17,12	16,85	17,57	12M	2.148
04/10/2021	-0,41%	-0,07	17,09	17,16	16,80	17,17	6M	1.817
01/10/2021	0,47%	0,08	17,16	17,03	16,87	17,16	11M	2.430
30/09/2021	-0,12%	-0,02	17,08	17,22	16,86	17,31	10M	1.763
29/09/2021	0,88%	0,15	17,10	17,21	16,88	17,21	5M	1.189
28/09/2021	-3,14%	-0,55	16,95	17,50	16,95	17,50	6M	1.311
27/09/2021	1,51%	0,26	17,50	17,29	17,06	17,66	7M	1.543
24/09/2021	1,41%	0,24	17,24	16,91	16,76	17,30	6M	1.152
23/09/2021	-0,47%	-0,08	17,00	17,07	16,75	17,17	6M	1.664
22/09/2021	3,26%	0,54	17,08	16,66	16,57	17,08	11M	2.228
21/09/2021	0,73%	0,12	16,54	16,45	16,35	16,60	9M	2.851
20/09/2021	0,55%	0,09	16,42	16,10	15,97	16,45	9M	1.415
17/09/2021	-0,67%	-0,11	16,33	16,40	16,20	16,51	13M	1.758
16/09/2021	-1,02%	-0,17	16,44	16,59	16,43	16,71	4M	1.144
15/09/2021	-0,54%	-0,09	16,61	16,63	16,43	16,75	3M	918
14/09/2021	0,66%	0,11	16,70	16,64	16,51	16,80	6M	1.498
13/09/2021	1,65%	0,27	16,59	16,37	16,34	16,63	5M	1.265
10/09/2021	0,25%	0,04	16,32	16,31	16,16	16,57	13M	1.917
09/09/2021	1,94%	0,31	16,28	15,94	15,84	16,45	8M	2.147
08/09/2021	0,95%	0,15	15,97	15,81	15,81	16,21	13M	2.478
06/09/2021	-1,43%	-0,23	15,82	16,16	15,82	16,39	11M	3.093
03/09/2021	-4,18%	-0,70	16,05	16,88	16,05	17,00	34M	3.291
02/09/2021	-2,95%	-0,51	16,75	17,20	16,72	17,20	9M	2.199
01/09/2021	3,42%	0,57	17,26	16,79	16,79	17,37	17M	3.895
31/08/2021	0,36%	0,06	16,69	16,51	16,51	16,86	4M	1.186
30/08/2021	-0,24%	-0,04	16,63	16,67	16,53	16,93	6M	1.385
27/08/2021	2,02%	0,33	16,67	16,50	16,16	16,67	13M	1.262
26/08/2021	-1,09%	-0,18	16,34	16,50	16,28	16,78	10M	3.527
25/08/2021	-0,18%	-0,03	16,52	16,35	16,27	16,61	5M	1.503
24/08/2021	4,09%	0,65	16,55	15,92	15,72	16,61	8M	1.759
23/08/2021	0,32%	0,05	15,90	15,85	15,58	15,99	6M	1.635
20/08/2021	4,83%	0,73	15,85	15,07	14,86	15,99	16M	3.749
19/08/2021	4,06%	0,59	15,12	14,40	14,15	15,15	7M	1.638
18/08/2021	3,79%	0,53	14,53	14,06	13,82	14,79	27M	3.236
17/08/2021	3,24%	0,44	14,00	13,56	13,56	14,39	22M	3.091
16/08/2021	-2,38%	-0,33	13,56	14,01	13,56	14,01	4M	1.202
13/08/2021	0,80%	0,11	13,89	13,82	13,61	13,98	3M	954
12/08/2021	-0,65%	-0,09	13,78	13,99	13,69	13,99	4M	1.473
11/08/2021	0,14%	0,02	13,87	14,15	13,72	14,15	4M	1.130
10/08/2021	-2,53%	-0,36	13,85	14,21	13,85	14,24	4M	1.127
09/08/2021	0,85%	0,12	14,21	14,16	13,91	14,29	7M	2.331
06/08/2021	2,10%	0,29	14,09	13,87	13,85	14,19	4M	1.192
05/08/2021	-2,13%	-0,30	13,80	14,12	13,21	14,45	9M	2.392
04/08/2021	-2,42%	-0,35	14,10	14,45	14,10	14,52	7M	1.868
03/08/2021	-0,41%	-0,06	14,45	14,74	14,23	14,74	6M	1.955
02/08/2021	-1,29%	-0,19	14,51	15,07	14,51	15,07	7M	1.662
30/07/2021	-2,58%	-0,39	14,70	15,09	14,66	15,12	5M	1.553
29/07/2021	-1,18%	-0,18	15,09	15,16	15,00	15,35	2M	668
28/07/2021	1,53%	0,23	15,27	15,10	15,04	15,32	3M	1.009
27/07/2021	0,67%	0,10	15,04	14,95	14,82	15,08	3M	1.262
26/07/2021	-0,07%	-0,01	14,94	14,99	14,84	15,07	3M	1.006
23/07/2021	-2,16%	-0,33	14,95	15,27	14,93	15,27	4M	1.249
22/07/2021	2,28%	0,34	15,28	14,94	14,94	15,42	5M	1.633
21/07/2021	0,07%	0,01	14,94	14,93	14,88	15,08	3M	1.060
20/07/2021	1,84%	0,27	14,93	14,51	14,51	14,96	2M	843
19/07/2021	-0,74%	-0,11	14,66	14,70	14,52	14,75	5M	1.540
16/07/2021	-0,61%	-0,09	14,77	14,91	14,73	14,97	3M	811
15/07/2021	-0,47%	-0,07	14,86	14,93	14,78	15,05	3M	728
14/07/2021	1,01%	0,15	14,93	14,78	14,78	15,02	3M	929
13/07/2021	-1,07%	-0,16	14,78	14,92	14,61	14,94	5M	1.453
12/07/2021	-	-	14,94	14,55	14,52	14,94	5M	1.838

Date,Open,High,Low,Close,Volume
21-Jan-22,17.69,18.01,17.54,17.67,5178748
20-Jan-22,17.76,18.15,17.68,17.68,3415916
19-Jan-22,17.68,18.20,17.63,17.75,6443899
18-Jan-22,17.50,18.45,17.50,17.65,8705766
17-Jan-22,17.63,18.15,17.25,17.61,7529582
14-Jan-22,17.13,17.63,16.87,17.54,5777221
13-Jan-22,17.42,17.45,16.99,17.13,5506045
12-Jan-22,16.87,17.46,16.87,17.35,4972412
11-Jan-22,16.62,17.04,16.58,16.87,4400957
10-Jan-22,16.75,16.99,16.61,16.62,3639226
07-Jan-22,16.05,17.17,16.01,17.02,7568383
06-Jan-22,17.20,17.21,16.20,16.20,6466990
05-Jan-22,17.67,17.85,17.00,17.00,3637619
04-Jan-22,18.24,18.28,17.53,17.53,9437443
03-Jan-22,18.82,19.08,17.98,18.10,11814844
30-Dec-21,17.86,18.53,17.73,18.52,20125435
29-Dec-21,17.91,18.08,17.75,17.89,2685876
28-Dec-21,17.95,18.14,17.86,17.94,2658248
27-Dec-21,17.88,18.16,17.73,17.97,3051179
23-Dec-21,17.97,17.98,17.71,17.88,1537166
22-Dec-21,18.16,18.23,17.83,17.91,2565134
21-Dec-21,18.84,18.86,18.34,18.34,3076592
20-Dec-21,18.34,18.90,18.04,18.75,6212266
17-Dec-21,18.40,18.90,18.22,18.90,7463845
16-Dec-21,18.45,18.57,18.10,18.43,5784804
15-Dec-21,18.43,18.58,18.15,18.44,3663189
14-Dec-21,18.57,18.76,18.37,18.43,2959109
13-Dec-21,18.75,18.85,18.41,18.41,3987688
10-Dec-21,18.05,18.70,18.05,18.56,5585139
09-Dec-21,18.25,18.37,18.03,18.24,5133328
08-Dec-21,17.90,18.39,17.90,18.34,3268903
07-Dec-21,18.06,18.10,17.76,17.92,2277843
06-Dec-21,18.01,18.21,17.77,17.92,6894384
03-Dec-21,17.68,18.27,17.68,17.93,4947223
02-Dec-21,17.14,17.85,17.14,17.54,5345622
01-Dec-21,17.65,17.65,16.84,17.00,7034318
30-Nov-21,17.59,17.64,17.20,17.30,12771573
29-Nov-21,17.63,17.87,17.46,17.55,5399478
26-Nov-21,17.59,17.67,17.16,17.47,6105980
25-Nov-21,17.78,17.95,17.67,17.72,2529984
24-Nov-21,17.59,17.76,17.47,17.53,3004181
23-Nov-21,17.56,17.78,17.19,17.68,5227017
22-Nov-21,17.50,17.73,17.35,17.52,6443898
19-Nov-21,17.50,18.01,17.50,17.60,3357054
18-Nov-21,17.60,17.60,17.25,17.50,6416021
17-Nov-21,17.64,17.64,17.12,17.25,7643693
16-Nov-21,17.67,17.84,17.43,17.50,6994142
12-Nov-21,17.68,17.93,17.36,17.68,8695108
11-Nov-21,17.57,17.91,17.57,17.67,4636312
10-Nov-21,17.24,17.77,17.15,17.48,4508420
09-Nov-21,16.80,17.40,16.80,17.17,4423768
08-Nov-21,17.00,17.22,16.81,16.84,3740213
05-Nov-21,17.11,17.25,16.96,17.00,4577285
04-Nov-21,17.30,17.35,16.71,16.88,5494312
03-Nov-21,17.00,17.51,16.82,17.23,12715492
01-Nov-21,16.76,17.23,16.67,17.06,3990800
29-Oct-21,17.19,17.32,16.62,16.62,8847638
28-Oct-21,17.69,17.87,17.12,17.17,8456709
27-Oct-21,17.89,18.19,17.63,17.81,11924974
26-Oct-21,17.66,17.75,17.18,17.75,11455736
25-Oct-21,17.02,17.68,17.02,17.65,14216543
22-Oct-21,17.71,17.73,16.60,17.02,23125579
21-Oct-21,18.20,18.43,17.34,17.80,41402464
20-Oct-21,18.08,18.64,18.08,18.47,8125220
19-Oct-21,18.88,18.88,18.06,18.06,15748588
18-Oct-21,18.39,18.99,18.29,18.99,7619791
15-Oct-21,18.69,18.89,18.46,18.46,6436451
14-Oct-21,18.39,18.67,18.34,18.61,3763267
13-Oct-21,18.00,18.50,17.97,18.38,5934738
11-Oct-21,17.23,18.07,17.11,17.95,6653180
08-Oct-21,17.14,17.43,17.14,17.29,3881215
07-Oct-21,17.00,17.16,16.54,17.05,7199812
06-Oct-21,17.15,17.15,16.54,17.00,9671756
05-Oct-21,17.12,17.57,16.85,17.20,12116083
04-Oct-21,17.16,17.17,16.80,17.09,6296683
01-Oct-21,17.03,17.16,16.87,17.16,10595805
30-Sep-21,17.22,17.31,16.86,17.08,9825673
29-Sep-21,17.21,17.21,16.88,17.10,5109253
28-Sep-21,17.50,17.50,16.95,16.95,5639329
27-Sep-21,17.29,17.66,17.06,17.50,6908418
24-Sep-21,16.91,17.30,16.76,17.24,6016380
23-Sep-21,17.07,17.17,16.75,17.00,6376708
22-Sep-21,16.66,17.08,16.57,17.08,10888482
21-Sep-21,16.45,16.60,16.35,16.54,8570336
20-Sep-21,16.10,16.45,15.97,16.42,8649442
17-Sep-21,16.40,16.51,16.20,16.33,13264321
16-Sep-21,16.59,16.71,16.43,16.44,3714261
15-Sep-21,16.63,16.75,16.43,16.61,3041081
14-Sep-21,16.64,16.80,16.51,16.70,5527806
13-Sep-21,16.37,16.63,16.34,16.59,4529949
10-Sep-21,16.31,16.57,16.16,16.32,13158453
09-Sep-21,15.94,16.45,15.84,16.28,7843173
08-Sep-21,15.81,16.21,15.81,15.97,12745344
06-Sep-21,16.16,16.39,15.82,15.82,11071606
03-Sep-21,16.88,17.00,16.05,16.05,33572408
02-Sep-21,17.20,17.20,16.72,16.75,8634362
01-Sep-21,16.79,17.37,16.79,17.26,17035082
31-Aug-21,16.51,16.86,16.51,16.69,3805749
30-Aug-21,16.67,16.93,16.53,16.63,5581333
27-Aug-21,16.50,16.67,16.16,16.67,13213164
26-Aug-21,16.50,16.78,16.28,16.34,9575123
25-Aug-21,16.35,16.61,16.27,16.52,5124846
24-Aug-21,15.92,16.61,15.72,16.55,7621441
23-Aug-21,15.85,15.99,15.58,15.90,6080691
20-Aug-21,15.07,15.99,14.86,15.85,15843994
19-Aug-21,14.40,15.15,14.15,15.12,6650894
18-Aug-21,14.06,14.79,13.82,14.53,27142631
17-Aug-21,13.56,14.39,13.56,14.00,21785179
16-Aug-21,14.01,14.01,13.56,13.56,3593006
13-Aug-21,13.82,13.98,13.61,13.89,3343476
12-Aug-21,13.99,13.99,13.69,13.78,4180296
11-Aug-21,14.15,14.15,13.72,13.87,3621070
10-Aug-21,14.21,14.24,13.85,13.85,3971777
09-Aug-21,14.16,14.29,13.91,14.21,7123117
06-Aug-21,13.87,14.19,13.85,14.09,4121242
05-Aug-21,14.12,14.45,13.21,13.80,9302729
04-Aug-21,14.45,14.52,14.10,14.10,7153081
03-Aug-21,14.74,14.74,14.23,14.45,6447845
02-Aug-21,15.07,15.07,14.51,14.51,6686864
30-Jul-21,15.09,15.12,14.66,14.70,5478754
29-Jul-21,15.16,15.35,15.00,15.09,2275864
28-Jul-21,15.10,15.32,15.04,15.27,3137072
27-Jul-21,14.95,15.08,14.82,15.04,3359421
26-Jul-21,14.99,15.07,14.84,14.94,2637369
23-Jul-21,15.27,15.27,14.93,14.95,3915631
22-Jul-21,14.94,15.42,14.94,15.28,4980512
21-Jul-21,14.93,15.08,14.88,14.94,3413080
20-Jul-21,14.51,14.96,14.51,14.93,2164968
19-Jul-21,14.70,14.75,14.52,14.66,4646831
16-Jul-21,14.91,14.97,14.73,14.77,2879378
15-Jul-21,14.93,15.05,14.78,14.86,2525094
14-Jul-21,14.78,15.02,14.78,14.93,2596921
13-Jul-21,14.92,14.94,14.61,14.78,5169882
12-Jul-21,14.55,14.94,14.52,14.94,4908082

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMIG3

cotações, gráficos e mais...