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
08/07/2020	1,61%	0,19	11,99	11,80	11,80	11,99	7M	2.427
07/07/2020	-1,58%	-0,19	11,80	11,88	11,77	11,99	12M	3.507
06/07/2020	1,35%	0,16	11,99	12,00	11,81	12,07	9M	3.205
03/07/2020	0,34%	0,04	11,83	11,79	11,67	11,89	4M	1.530
02/07/2020	-0,67%	-0,08	11,79	11,96	11,65	12,13	11M	4.037
01/07/2020	-0,17%	-0,02	11,87	11,87	11,82	12,09	16M	4.649
30/06/2020	1,19%	0,14	11,89	11,73	11,59	11,95	17M	4.666
29/06/2020	2,53%	0,29	11,75	11,68	11,28	11,80	16M	5.317
26/06/2020	-4,90%	-0,59	11,46	11,95	11,44	11,98	19M	6.583
25/06/2020	1,01%	0,12	12,05	11,81	11,65	12,05	19M	6.415
24/06/2020	-3,40%	-0,42	11,93	12,29	11,70	12,31	32M	8.281

23/06/2020	-0,88%	-0,11	12,35	12,64	12,12	12,72	30M	8.261
22/06/2020	4,44%	0,53	12,46	12,00	11,94	12,81	109M	23.242
19/06/2020	-1,65%	-0,20	11,93	12,20	11,93	12,46	71M	9.897
18/06/2020	-2,80%	-0,35	12,13	12,54	12,13	12,58	17M	5.261
17/06/2020	4,09%	0,49	12,48	12,01	11,99	12,70	16M	5.216
16/06/2020	2,48%	0,29	11,99	11,95	11,81	12,28	33M	10.191
15/06/2020	-1,35%	-0,16	11,70	11,47	11,18	11,84	28M	8.859
12/06/2020	-3,97%	-0,49	11,86	11,71	11,42	11,92	29M	9.426
10/06/2020	-2,06%	-0,26	12,35	12,60	12,18	12,72	22M	7.057
09/06/2020	1,20%	0,15	12,61	12,10	12,03	12,66	12M	4.193
08/06/2020	5,06%	0,60	12,46	11,93	11,93	12,48	20M	5.365
05/06/2020	1,37%	0,16	11,86	11,95	11,74	12,12	20M	5.294
04/06/2020	-0,17%	-0,02	11,70	11,72	11,50	11,87	11M	2.956
03/06/2020	1,30%	0,15	11,72	11,65	11,35	11,84	30M	5.805
02/06/2020	3,40%	0,38	11,57	11,30	11,22	11,62	13M	4.129
01/06/2020	-0,09%	-0,01	11,19	11,19	11,02	11,41	14M	5.016
29/05/2020	0,45%	0,05	11,20	11,14	10,84	11,20	19M	6.857
28/05/2020	-1,15%	-0,13	11,15	11,11	10,87	11,17	21M	6.769
27/05/2020	8,36%	0,87	11,28	11,06	10,87	11,49	47M	12.311
26/05/2020	3,89%	0,39	10,41	10,30	10,13	10,57	27M	8.249
25/05/2020	5,03%	0,48	10,02	9,63	9,62	10,28	19M	5.752
22/05/2020	1,60%	0,15	9,54	9,39	9,10	9,58	12M	5.143
21/05/2020	4,92%	0,44	9,39	8,87	8,84	9,47	11M	4.286
20/05/2020	2,40%	0,21	8,95	8,74	8,74	9,04	15M	5.420
19/05/2020	-1,80%	-0,16	8,74	8,90	8,71	9,02	10M	3.755
18/05/2020	6,21%	0,52	8,90	8,69	8,35	8,93	16M	5.893
15/05/2020	-2,67%	-0,23	8,38	8,49	8,16	8,70	14M	5.290
14/05/2020	9,96%	0,78	8,61	7,80	7,54	8,61	38M	13.212
13/05/2020	-3,69%	-0,30	7,83	8,18	7,82	8,30	16M	9.660
12/05/2020	-2,28%	-0,19	8,13	8,35	8,10	8,58	11M	4.789
11/05/2020	-2,69%	-0,23	8,32	8,57	8,20	8,60	15M	4.412
08/05/2020	3,01%	0,25	8,55	8,44	8,32	8,60	15M	5.235
07/05/2020	-5,57%	-0,49	8,30	8,92	8,25	9,00	28M	12.526
06/05/2020	-5,59%	-0,52	8,79	9,37	8,79	9,37	32M	10.356
05/05/2020	0,43%	0,04	9,31	9,49	9,28	9,59	9M	3.344
04/05/2020	-4,14%	-0,40	9,27	9,23	9,10	9,42	19M	9.127
30/04/2020	-3,69%	-0,37	9,67	9,83	9,48	9,86	28M	8.313
29/04/2020	4,04%	0,39	10,04	9,80	9,67	10,06	9M	4.110
28/04/2020	6,75%	0,61	9,65	9,11	9,11	9,74	19M	8.879
27/04/2020	2,61%	0,23	9,04	9,15	8,81	9,20	19M	6.499
24/04/2020	-11,90%	-1,19	8,81	9,83	8,52	9,84	24M	10.041
23/04/2020	-1,38%	-0,14	10,00	10,17	9,74	10,25	19M	6.635
22/04/2020	-0,59%	-0,06	10,14	10,26	10,08	10,27	19M	6.363
20/04/2020	-0,49%	-0,05	10,20	10,05	9,80	10,35	14M	4.613
17/04/2020	0,49%	0,05	10,25	10,40	10,10	10,44	12M	5.089
16/04/2020	-0,10%	-0,01	10,20	10,34	9,97	10,72	15M	5.251
15/04/2020	0,69%	0,07	10,21	9,85	9,65	10,31	13M	4.362
14/04/2020	4,54%	0,44	10,14	9,95	9,85	10,23	17M	6.034
13/04/2020	3,08%	0,29	9,70	9,50	9,16	9,72	23M	7.939
09/04/2020	2,62%	0,24	9,41	9,28	9,27	9,67	20M	7.647
08/04/2020	1,89%	0,17	9,17	9,00	8,80	9,24	12M	5.745
07/04/2020	3,45%	0,30	9,00	9,15	8,91	9,45	15M	6.059
06/04/2020	4,19%	0,35	8,70	8,75	8,38	9,18	15M	6.578
03/04/2020	-0,24%	-0,02	8,35	8,46	8,05	8,57	23M	5.644
02/04/2020	-4,23%	-0,37	8,37	8,76	8,35	8,90	14M	6.820
01/04/2020	-3,43%	-0,31	8,74	8,78	8,49	8,85	15M	5.358
31/03/2020	-4,74%	-0,45	9,05	9,54	8,85	9,63	20M	7.839
30/03/2020	-1,86%	-0,18	9,50	9,60	9,42	9,89	15M	3.608
27/03/2020	-3,10%	-0,31	9,68	9,68	9,32	9,76	16M	6.620
26/03/2020	14,17%	1,24	9,99	8,74	8,58	10,31	62M	9.105
25/03/2020	4,79%	0,40	8,75	8,35	7,77	9,00	26M	9.778
24/03/2020	7,88%	0,61	8,35	8,40	7,84	8,49	19M	7.617
23/03/2020	-11,34%	-0,99	7,74	8,73	7,47	8,73	24M	11.240
20/03/2020	-1,91%	-0,17	8,73	9,50	8,47	9,92	32M	15.634
19/03/2020	-3,37%	-0,31	8,90	9,00	8,65	9,24	38M	18.607
18/03/2020	-9,08%	-0,92	9,21	9,58	8,54	9,71	29M	12.012
17/03/2020	6,63%	0,63	10,13	9,63	9,62	10,28	26M	9.631
16/03/2020	-10,21%	-1,08	9,50	9,35	9,35	10,19	24M	9.571
13/03/2020	14,25%	1,32	10,58	10,75	9,25	10,92	38M	13.034
12/03/2020	-24,41%	-2,99	9,26	10,15	8,51	10,22	34M	9.000
11/03/2020	-7,89%	-1,05	12,25	12,96	11,52	13,20	21M	7.166
10/03/2020	5,06%	0,64	13,30	12,99	12,28	13,46	39M	10.973
09/03/2020	-12,69%	-1,84	12,66	13,85	12,33	13,85	47M	13.768
06/03/2020	-6,45%	-1,00	14,50	14,86	14,05	14,88	30M	7.099
05/03/2020	-2,58%	-0,41	15,50	15,71	14,66	15,78	44M	12.187
04/03/2020	3,58%	0,55	15,91	15,54	14,99	15,91	39M	7.802
03/03/2020	0,79%	0,12	15,36	15,29	15,08	15,74	24M	8.204
02/03/2020	2,49%	0,37	15,24	14,84	14,71	15,34	31M	10.413
28/02/2020	-0,27%	-0,04	14,87	14,85	14,19	14,87	22M	8.008
27/02/2020	-2,10%	-0,32	14,91	15,10	14,83	15,45	14M	4.130
26/02/2020	-7,02%	-1,15	15,23	15,34	14,91	15,80	27M	9.567
21/02/2020	1,05%	0,17	16,38	16,17	15,96	16,45	29M	7.452
20/02/2020	-2,64%	-0,44	16,21	16,74	16,19	16,74	21M	4.242
19/02/2020	-1,19%	-0,20	16,65	16,85	16,48	16,86	22M	5.923
18/02/2020	0,60%	0,10	16,85	16,68	16,59	16,85	12M	2.898
17/02/2020	0,60%	0,10	16,75	16,71	16,43	16,79	24M	8.200
14/02/2020	0,36%	0,06	16,65	16,59	16,48	16,80	19M	2.889
13/02/2020	-2,12%	-0,36	16,59	16,88	16,58	16,88	12M	3.133
12/02/2020	0,00%	0,00	16,95	17,00	16,76	17,03	18M	5.216
11/02/2020	1,86%	0,31	16,95	16,65	16,51	16,95	31M	7.164
10/02/2020	-3,65%	-0,63	16,64	17,27	16,47	17,27	12M	2.749
07/02/2020	-2,10%	-0,37	17,27	17,64	16,96	17,64	26M	8.107
06/02/2020	-0,68%	-0,12	17,64	17,77	17,44	17,96	23M	4.243
05/02/2020	3,68%	0,63	17,76	17,19	17,17	17,77	13M	3.185
04/02/2020	1,66%	0,28	17,13	16,92	16,92	17,21	12M	3.382
03/02/2020	1,20%	0,20	16,85	16,58	16,58	16,86	12M	4.050
31/01/2020	0,12%	0,02	16,65	16,47	16,31	16,80	26M	5.975
30/01/2020	-2,06%	-0,35	16,63	16,86	16,33	16,86	16M	2.885
29/01/2020	-0,64%	-0,11	16,98	17,12	16,88	17,28	14M	3.840
28/01/2020	1,24%	0,21	17,09	16,77	16,74	17,19	26M	6.097
27/01/2020	-1,69%	-0,29	16,88	17,06	16,75	17,06	12M	2.537
24/01/2020	0,70%	0,12	17,17	17,10	16,92	17,17	13M	3.649
23/01/2020	0,65%	0,11	17,05	16,95	16,67	17,10	31M	4.621
22/01/2020	-0,35%	-0,06	16,94	17,00	16,83	17,26	25M	6.726
21/01/2020	-2,13%	-0,37	17,00	17,30	16,96	17,31	39M	6.671
20/01/2020	-0,80%	-0,14	17,37	17,50	17,18	17,50	35M	4.917
17/01/2020	0,92%	0,16	17,51	17,28	17,24	17,60	26M	3.278
16/01/2020	0,99%	0,17	17,35	17,20	17,09	17,37	15M	2.091
15/01/2020	-0,12%	-0,02	17,18	17,30	17,08	17,33	17M	4.275
14/01/2020	1,18%	0,20	17,20	17,10	17,01	17,40	38M	6.815
13/01/2020	2,10%	0,35	17,00	16,72	16,72	17,14	31M	5.975
10/01/2020	1,15%	0,19	16,65	16,53	16,41	17,01	13M	3.734
09/01/2020	-1,85%	-0,31	16,46	16,71	16,26	16,82	33M	7.524
08/01/2020	2,57%	0,42	16,77	16,35	16,18	16,79	30M	4.664
07/01/2020	4,81%	0,75	16,35	15,53	15,52	16,50	42M	6.325
06/01/2020	-0,45%	-0,07	15,60	15,60	15,21	15,61	28M	7.641
03/01/2020	0,84%	0,13	15,67	15,54	15,33	15,67	12M	2.914
02/01/2020	-0,32%	-0,05	15,54	15,63	15,34	15,66	47M	3.108
30/12/2019	1,76%	0,27	15,59	15,29	15,23	15,59	16M	3.566
27/12/2019	-0,58%	-0,09	15,32	15,42	15,23	15,43	15M	3.491
26/12/2019	-1,03%	-0,16	15,41	15,35	15,21	15,56	16M	4.898
23/12/2019	1,43%	0,22	15,57	15,43	15,25	15,57	13M	3.051
20/12/2019	-	-	15,35	15,41	15,27	15,52	20M	4.285

Date,Open,High,Low,Close,Volume
08-Jul-20,11.80,11.99,11.80,11.99,6922863
07-Jul-20,11.88,11.99,11.77,11.80,11610255
06-Jul-20,12.00,12.07,11.81,11.99,9033212
03-Jul-20,11.79,11.89,11.67,11.83,4345811
02-Jul-20,11.96,12.13,11.65,11.79,11259484
01-Jul-20,11.87,12.09,11.82,11.87,16038472
30-Jun-20,11.73,11.95,11.59,11.89,16990747
29-Jun-20,11.68,11.80,11.28,11.75,15694126
26-Jun-20,11.95,11.98,11.44,11.46,18854815
25-Jun-20,11.81,12.05,11.65,12.05,19409651
24-Jun-20,12.29,12.31,11.70,11.93,32042045
23-Jun-20,12.64,12.72,12.12,12.35,29871425
22-Jun-20,12.00,12.81,11.94,12.46,108786484
19-Jun-20,12.20,12.46,11.93,11.93,71330497
18-Jun-20,12.54,12.58,12.13,12.13,17046884
17-Jun-20,12.01,12.70,11.99,12.48,15826245
16-Jun-20,11.95,12.28,11.81,11.99,33175530
15-Jun-20,11.47,11.84,11.18,11.70,28492363
12-Jun-20,11.71,11.92,11.42,11.86,29361527
10-Jun-20,12.60,12.72,12.18,12.35,22147580
09-Jun-20,12.10,12.66,12.03,12.61,12124442
08-Jun-20,11.93,12.48,11.93,12.46,20443107
05-Jun-20,11.95,12.12,11.74,11.86,20397877
04-Jun-20,11.72,11.87,11.50,11.70,10523048
03-Jun-20,11.65,11.84,11.35,11.72,30097149
02-Jun-20,11.30,11.62,11.22,11.57,12733690
01-Jun-20,11.19,11.41,11.02,11.19,13954926
29-May-20,11.14,11.20,10.84,11.20,19151487
28-May-20,11.11,11.17,10.87,11.15,20773027
27-May-20,11.06,11.49,10.87,11.28,47033455
26-May-20,10.30,10.57,10.13,10.41,26674991
25-May-20,9.63,10.28,9.62,10.02,19115205
22-May-20,9.39,9.58,9.10,9.54,11792143
21-May-20,8.87,9.47,8.84,9.39,11366193
20-May-20,8.74,9.04,8.74,8.95,15224037
19-May-20,8.90,9.02,8.71,8.74,9548513
18-May-20,8.69,8.93,8.35,8.90,16057554
15-May-20,8.49,8.70,8.16,8.38,13635485
14-May-20,7.80,8.61,7.54,8.61,38474087
13-May-20,8.18,8.30,7.82,7.83,16041918
12-May-20,8.35,8.58,8.10,8.13,10540959
11-May-20,8.57,8.60,8.20,8.32,14971180
08-May-20,8.44,8.60,8.32,8.55,14887743
07-May-20,8.92,9.00,8.25,8.30,28358973
06-May-20,9.37,9.37,8.79,8.79,31563354
05-May-20,9.49,9.59,9.28,9.31,9137719
04-May-20,9.23,9.42,9.10,9.27,18860874
30-Apr-20,9.83,9.86,9.48,9.67,28261974
29-Apr-20,9.80,10.06,9.67,10.04,9443802
28-Apr-20,9.11,9.74,9.11,9.65,19428477
27-Apr-20,9.15,9.20,8.81,9.04,19033907
24-Apr-20,9.83,9.84,8.52,8.81,24431880
23-Apr-20,10.17,10.25,9.74,10.00,19329189
22-Apr-20,10.26,10.27,10.08,10.14,18708846
20-Apr-20,10.05,10.35,9.80,10.20,14192877
17-Apr-20,10.40,10.44,10.10,10.25,12343461
16-Apr-20,10.34,10.72,9.97,10.20,15145218
15-Apr-20,9.85,10.31,9.65,10.21,12801098
14-Apr-20,9.95,10.23,9.85,10.14,16508179
13-Apr-20,9.50,9.72,9.16,9.70,22991821
09-Apr-20,9.28,9.67,9.27,9.41,20370971
08-Apr-20,9.00,9.24,8.80,9.17,11793078
07-Apr-20,9.15,9.45,8.91,9.00,14576832
06-Apr-20,8.75,9.18,8.38,8.70,15473921
03-Apr-20,8.46,8.57,8.05,8.35,22628914
02-Apr-20,8.76,8.90,8.35,8.37,13633258
01-Apr-20,8.78,8.85,8.49,8.74,14989137
31-Mar-20,9.54,9.63,8.85,9.05,19631890
30-Mar-20,9.60,9.89,9.42,9.50,14552159
27-Mar-20,9.68,9.76,9.32,9.68,16486685
26-Mar-20,8.74,10.31,8.58,9.99,61504341
25-Mar-20,8.35,9.00,7.77,8.75,26266801
24-Mar-20,8.40,8.49,7.84,8.35,19134205
23-Mar-20,8.73,8.73,7.47,7.74,24231825
20-Mar-20,9.50,9.92,8.47,8.73,32220243
19-Mar-20,9.00,9.24,8.65,8.90,38382614
18-Mar-20,9.58,9.71,8.54,9.21,28750407
17-Mar-20,9.63,10.28,9.62,10.13,26021022
16-Mar-20,9.35,10.19,9.35,9.50,23833245
13-Mar-20,10.75,10.92,9.25,10.58,38338741
12-Mar-20,10.15,10.22,8.51,9.26,33898646
11-Mar-20,12.96,13.20,11.52,12.25,21188387
10-Mar-20,12.99,13.46,12.28,13.30,38509034
09-Mar-20,13.85,13.85,12.33,12.66,46952959
06-Mar-20,14.86,14.88,14.05,14.50,30414752
05-Mar-20,15.71,15.78,14.66,15.50,44118825
04-Mar-20,15.54,15.91,14.99,15.91,38876175
03-Mar-20,15.29,15.74,15.08,15.36,23921296
02-Mar-20,14.84,15.34,14.71,15.24,31203387
28-Feb-20,14.85,14.87,14.19,14.87,21902791
27-Feb-20,15.10,15.45,14.83,14.91,14448789
26-Feb-20,15.34,15.80,14.91,15.23,26564591
21-Feb-20,16.17,16.45,15.96,16.38,29372847
20-Feb-20,16.74,16.74,16.19,16.21,21362248
19-Feb-20,16.85,16.86,16.48,16.65,22276412
18-Feb-20,16.68,16.85,16.59,16.85,11899322
17-Feb-20,16.71,16.79,16.43,16.75,23766138
14-Feb-20,16.59,16.80,16.48,16.65,19195039
13-Feb-20,16.88,16.88,16.58,16.59,11706476
12-Feb-20,17.00,17.03,16.76,16.95,17740681
11-Feb-20,16.65,16.95,16.51,16.95,31140984
10-Feb-20,17.27,17.27,16.47,16.64,12482766
07-Feb-20,17.64,17.64,16.96,17.27,26383091
06-Feb-20,17.77,17.96,17.44,17.64,22601204
05-Feb-20,17.19,17.77,17.17,17.76,12839641
04-Feb-20,16.92,17.21,16.92,17.13,12422904
03-Feb-20,16.58,16.86,16.58,16.85,12320687
31-Jan-20,16.47,16.80,16.31,16.65,25856714
30-Jan-20,16.86,16.86,16.33,16.63,15844512
29-Jan-20,17.12,17.28,16.88,16.98,14007769
28-Jan-20,16.77,17.19,16.74,17.09,25917819
27-Jan-20,17.06,17.06,16.75,16.88,11815677
24-Jan-20,17.10,17.17,16.92,17.17,12919178
23-Jan-20,16.95,17.10,16.67,17.05,30720532
22-Jan-20,17.00,17.26,16.83,16.94,24833422
21-Jan-20,17.30,17.31,16.96,17.00,39269030
20-Jan-20,17.50,17.50,17.18,17.37,35136044
17-Jan-20,17.28,17.60,17.24,17.51,25605426
16-Jan-20,17.20,17.37,17.09,17.35,15338853
15-Jan-20,17.30,17.33,17.08,17.18,16802009
14-Jan-20,17.10,17.40,17.01,17.20,38085695
13-Jan-20,16.72,17.14,16.72,17.00,30854080
10-Jan-20,16.53,17.01,16.41,16.65,12934504
09-Jan-20,16.71,16.82,16.26,16.46,32757876
08-Jan-20,16.35,16.79,16.18,16.77,29823522
07-Jan-20,15.53,16.50,15.52,16.35,42444833
06-Jan-20,15.60,15.61,15.21,15.60,27746843
03-Jan-20,15.54,15.67,15.33,15.67,12113028
02-Jan-20,15.63,15.66,15.34,15.54,47272776
30-Dec-19,15.29,15.59,15.23,15.59,15615695
27-Dec-19,15.42,15.43,15.23,15.32,14956583
26-Dec-19,15.35,15.56,15.21,15.41,16298167
23-Dec-19,15.43,15.57,15.25,15.57,12797446
20-Dec-19,15.41,15.52,15.27,15.35,20164113

*exoneração de responsabilidade

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas 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...