Cotação atual, histórico e gráfico do papel: CMIG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 15/02/2019 | 0,24% | 0,04 | 16,43 | 16,39 | 16,17 | 16,44 | 27M | 3.888 |
| 14/02/2019 | 1,61% | 0,26 | 16,39 | 16,14 | 15,68 | 16,39 | 22M | 3.812 |
| 13/02/2019 | 1,70% | 0,27 | 16,13 | 15,84 | 15,58 | 16,15 | 14M | 2.529 |
| 12/02/2019 | 1,15% | 0,18 | 15,86 | 15,74 | 15,48 | 15,87 | 17M | 3.486 |
| 11/02/2019 | -1,69% | -0,27 | 15,68 | 15,95 | 15,36 | 15,95 | 19M | 3.707 |
| 08/02/2019 | 1,66% | 0,26 | 15,95 | 15,52 | 15,36 | 15,95 | 17M | 3.665 |
| 07/02/2019 | 1,36% | 0,21 | 15,69 | 15,24 | 15,04 | 15,69 | 32M | 7.593 |
| 06/02/2019 | -2,58% | -0,41 | 15,48 | 15,85 | 15,21 | 15,85 | 23M | 3.434 |
| 05/02/2019 | 0,38% | 0,06 | 15,89 | 15,89 | 15,64 | 16,06 | 15M | 3.703 |
| 04/02/2019 | -1,86% | -0,30 | 15,83 | 16,02 | 15,67 | 16,03 | 23M | 5.109 |
| 01/02/2019 | -0,55% | -0,09 | 16,13 | 16,10 | 15,76 | 16,25 | 14M | 2.562 |
| 31/01/2019 | -1,10% | -0,18 | 16,22 | 16,40 | 15,91 | 16,56 | 24M | 4.186 |
| 30/01/2019 | -0,79% | -0,13 | 16,40 | 16,50 | 16,21 | 16,62 | 24M | 3.542 |
| 29/01/2019 | -0,30% | -0,05 | 16,53 | 16,70 | 16,46 | 16,70 | 26M | 3.773 |
| 28/01/2019 | -1,89% | -0,32 | 16,58 | 16,85 | 16,19 | 16,85 | 30M | 5.668 |
| 24/01/2019 | 1,68% | 0,28 | 16,90 | 16,56 | 16,54 | 16,90 | 93M | 3.115 |
| 23/01/2019 | 1,03% | 0,17 | 16,62 | 16,46 | 16,32 | 16,65 | 18M | 2.840 |
| 22/01/2019 | -0,30% | -0,05 | 16,45 | 16,49 | 16,22 | 16,69 | 21M | 3.963 |
| 21/01/2019 | 1,60% | 0,26 | 16,50 | 16,26 | 15,94 | 16,50 | 122M | 2.144 |
| 18/01/2019 | -1,10% | -0,18 | 16,24 | 16,58 | 16,04 | 16,58 | 20M | 2.922 |
| 17/01/2019 | 1,67% | 0,27 | 16,42 | 16,14 | 15,98 | 16,56 | 30M | 4.388 |
| 16/01/2019 | -0,31% | -0,05 | 16,15 | 16,20 | 15,76 | 16,40 | 20M | 4.533 |
| 15/01/2019 | -0,92% | -0,15 | 16,20 | 16,35 | 15,94 | 16,54 | 25M | 4.358 |
| 14/01/2019 | 3,28% | 0,52 | 16,35 | 15,92 | 15,50 | 16,52 | 37M | 4.318 |
| 11/01/2019 | 1,21% | 0,19 | 15,83 | 15,65 | 15,33 | 15,83 | 16M | 2.578 |
| 10/01/2019 | 2,83% | 0,43 | 15,64 | 15,70 | 15,34 | 15,87 | 25M | 4.200 |
| 09/01/2019 | 0,80% | 0,12 | 15,21 | 15,15 | 14,70 | 15,58 | 41M | 5.516 |
| 08/01/2019 | -0,07% | -0,01 | 15,09 | 15,20 | 14,62 | 15,25 | 36M | 5.603 |
| 07/01/2019 | -3,39% | -0,53 | 15,10 | 15,63 | 14,70 | 15,63 | 38M | 6.280 |
| 04/01/2019 | 2,36% | 0,36 | 15,63 | 15,42 | 14,99 | 15,63 | 32M | 5.722 |
| 03/01/2019 | -2,12% | -0,33 | 15,27 | 15,43 | 14,98 | 15,52 | 18M | 3.511 |
| 02/01/2019 | 3,79% | 0,57 | 15,60 | 15,19 | 14,97 | 15,74 | 20M | 3.865 |
| 28/12/2018 | 3,87% | 0,56 | 15,03 | 14,51 | 14,50 | 15,03 | 16M | 2.947 |
| 27/12/2018 | 0,63% | 0,09 | 14,47 | 14,39 | 14,22 | 14,68 | 21M | 4.096 |
| 26/12/2018 | -0,69% | -0,10 | 14,38 | 14,30 | 13,98 | 14,38 | 14M | 1.574 |
| 21/12/2018 | 0,56% | 0,08 | 14,48 | 14,40 | 14,04 | 14,76 | 35M | 5.174 |
| 20/12/2018 | 7,62% | 1,02 | 14,40 | 13,38 | 13,38 | 14,41 | 42M | 6.477 |
| 19/12/2018 | 2,06% | 0,27 | 13,38 | 13,10 | 12,97 | 13,56 | 21M | 4.848 |
| 18/12/2018 | 1,39% | 0,18 | 13,11 | 12,85 | 12,85 | 13,25 | 19M | 4.770 |
| 17/12/2018 | -2,85% | -0,38 | 12,93 | 13,41 | 12,78 | 13,41 | 17M | 3.233 |
| 14/12/2018 | 1,60% | 0,21 | 13,31 | 12,99 | 12,94 | 13,41 | 20M | 2.237 |
| 13/12/2018 | 0,46% | 0,06 | 13,10 | 12,92 | 12,88 | 13,11 | 29M | 3.844 |
| 12/12/2018 | 2,68% | 0,34 | 13,04 | 12,70 | 12,70 | 13,04 | 28M | 2.908 |
| 11/12/2018 | 2,83% | 0,35 | 12,70 | 12,38 | 12,27 | 12,70 | 9M | 1.684 |
| 10/12/2018 | -0,32% | -0,04 | 12,35 | 12,25 | 12,14 | 12,47 | 17M | 2.892 |
| 07/12/2018 | -0,08% | -0,01 | 12,39 | 12,40 | 12,17 | 12,50 | 11M | 1.913 |
| 06/12/2018 | -0,88% | -0,11 | 12,40 | 12,47 | 12,12 | 12,47 | 9M | 1.250 |
| 05/12/2018 | -1,26% | -0,16 | 12,51 | 12,52 | 12,30 | 12,70 | 8M | 945 |
| 04/12/2018 | 0,16% | 0,02 | 12,67 | 12,67 | 12,49 | 12,71 | 6M | 1.391 |
| 03/12/2018 | -0,55% | -0,07 | 12,65 | 12,81 | 12,49 | 12,82 | 117M | 3.626 |
| 30/11/2018 | 0,55% | 0,07 | 12,72 | 12,61 | 12,47 | 12,79 | 11M | 1.826 |
| 29/11/2018 | 2,02% | 0,25 | 12,65 | 12,32 | 12,30 | 12,65 | 14M | 1.940 |
| 28/11/2018 | -0,64% | -0,08 | 12,40 | 12,48 | 12,23 | 12,60 | 28M | 3.187 |
| 27/11/2018 | 2,46% | 0,30 | 12,48 | 12,20 | 11,70 | 12,52 | 14M | 2.094 |
| 26/11/2018 | -1,38% | -0,17 | 12,18 | 12,37 | 12,15 | 12,68 | 9M | 1.753 |
| 23/11/2018 | 0,08% | 0,01 | 12,35 | 12,34 | 12,12 | 12,54 | 10M | 1.651 |
| 22/11/2018 | 5,02% | 0,59 | 12,34 | 11,78 | 11,78 | 12,40 | 13M | 2.176 |
| 21/11/2018 | -0,17% | -0,02 | 11,75 | 11,50 | 11,41 | 11,81 | 12M | 2.150 |
| 19/11/2018 | -0,93% | -0,11 | 11,77 | 11,99 | 11,69 | 11,99 | 6M | 1.815 |
| 16/11/2018 | 1,97% | 0,23 | 11,88 | 11,68 | 11,64 | 12,00 | 10M | 1.603 |
| 14/11/2018 | 0,00% | 0,00 | 11,65 | 11,61 | 11,16 | 11,65 | 22M | 3.290 |
| 13/11/2018 | 0,00% | 0,00 | 11,65 | 11,65 | 11,41 | 11,72 | 12M | 2.277 |
| 12/11/2018 | 1,57% | 0,18 | 11,65 | 11,52 | 11,45 | 11,74 | 16M | 2.389 |
| 09/11/2018 | 1,06% | 0,12 | 11,47 | 11,30 | 11,04 | 11,47 | 12M | 3.162 |
| 08/11/2018 | -1,90% | -0,22 | 11,35 | 11,69 | 11,29 | 11,75 | 14M | 3.323 |
| 07/11/2018 | -0,26% | -0,03 | 11,57 | 11,70 | 11,42 | 11,82 | 16M | 3.212 |
| 06/11/2018 | 0,43% | 0,05 | 11,60 | 11,60 | 11,33 | 11,68 | 14M | 3.873 |
| 05/11/2018 | 4,05% | 0,45 | 11,55 | 11,35 | 11,27 | 11,74 | 24M | 5.476 |
| 01/11/2018 | 0,18% | 0,02 | 11,10 | 11,01 | 10,87 | 11,24 | 19M | 3.776 |
| 31/10/2018 | -0,18% | -0,02 | 11,08 | 11,15 | 10,79 | 11,26 | 28M | 3.710 |
| 30/10/2018 | -0,45% | -0,05 | 11,10 | 11,25 | 10,72 | 11,25 | 30M | 4.407 |
| 29/10/2018 | -5,51% | -0,65 | 11,15 | 12,15 | 10,86 | 12,20 | 30M | 5.747 |
| 26/10/2018 | 7,37% | 0,81 | 11,80 | 11,00 | 10,91 | 11,80 | 32M | 4.980 |
| 25/10/2018 | 5,57% | 0,58 | 10,99 | 10,42 | 10,42 | 11,10 | 15M | 2.660 |
| 24/10/2018 | 0,39% | 0,04 | 10,41 | 10,36 | 10,28 | 10,46 | 18M | 1.862 |
| 23/10/2018 | 0,68% | 0,07 | 10,37 | 10,21 | 10,14 | 10,49 | 12M | 2.685 |
| 22/10/2018 | 0,19% | 0,02 | 10,30 | 10,42 | 10,26 | 10,49 | 11M | 2.956 |
| 19/10/2018 | 0,00% | 0,00 | 10,28 | 10,39 | 9,95 | 10,44 | 26M | 3.362 |
| 18/10/2018 | -0,19% | -0,02 | 10,28 | 10,37 | 10,17 | 10,43 | 12M | 2.614 |
| 17/10/2018 | -1,90% | -0,20 | 10,30 | 9,86 | 9,84 | 10,43 | 42M | 5.831 |
| 16/10/2018 | 2,04% | 0,21 | 10,50 | 10,30 | 10,20 | 10,50 | 53M | 4.920 |
| 15/10/2018 | 1,58% | 0,16 | 10,29 | 10,60 | 10,18 | 10,64 | 53M | 3.893 |
| 11/10/2018 | 5,96% | 0,57 | 10,13 | 9,88 | 9,82 | 10,20 | 64M | 5.668 |
| 10/10/2018 | -1,44% | -0,14 | 9,56 | 9,62 | 9,14 | 9,64 | 101M | 4.280 |
| 09/10/2018 | 1,78% | 0,17 | 9,70 | 9,53 | 9,23 | 9,75 | 63M | 4.553 |
| 08/10/2018 | 19,12% | 1,53 | 9,53 | 9,81 | 9,13 | 9,94 | 54M | 7.490 |
| 05/10/2018 | 7,10% | 0,53 | 8,00 | 7,65 | 7,57 | 8,16 | 30M | 6.065 |
| 04/10/2018 | 2,33% | 0,17 | 7,47 | 7,22 | 7,13 | 7,50 | 6M | 2.032 |
| 03/10/2018 | 5,19% | 0,36 | 7,30 | 7,23 | 7,12 | 7,47 | 13M | 3.296 |
| 02/10/2018 | 6,61% | 0,43 | 6,94 | 6,52 | 6,52 | 6,94 | 11M | 2.753 |
| 01/10/2018 | -0,61% | -0,04 | 6,51 | 6,50 | 6,29 | 6,51 | 8M | 2.925 |
| 28/09/2018 | 0,15% | 0,01 | 6,55 | 6,51 | 6,44 | 6,58 | 8M | 2.590 |
| 27/09/2018 | -0,46% | -0,03 | 6,54 | 6,59 | 6,44 | 6,64 | 11M | 2.341 |
| 26/09/2018 | 0,61% | 0,04 | 6,57 | 6,55 | 6,49 | 6,62 | 5M | 1.693 |
| 25/09/2018 | -2,25% | -0,15 | 6,53 | 6,60 | 6,45 | 6,61 | 10M | 2.754 |
| 24/09/2018 | -2,62% | -0,18 | 6,68 | 6,79 | 6,60 | 6,83 | 5M | 1.552 |
| 21/09/2018 | 3,63% | 0,24 | 6,86 | 6,68 | 6,64 | 6,87 | 10M | 1.648 |
| 20/09/2018 | -0,45% | -0,03 | 6,62 | 6,66 | 6,56 | 6,70 | 4M | 1.995 |
| 19/09/2018 | -2,06% | -0,14 | 6,65 | 6,71 | 6,56 | 6,79 | 6M | 1.826 |
| 18/09/2018 | 3,66% | 0,24 | 6,79 | 6,55 | 6,40 | 6,79 | 6M | 2.197 |
| 17/09/2018 | 3,97% | 0,25 | 6,55 | 6,30 | 6,23 | 6,55 | 6M | 1.942 |
Date,Open,High,Low,Close,Volume
15-Feb-19,16.39,16.44,16.17,16.43,27231717
14-Feb-19,16.14,16.39,15.68,16.39,22202652
13-Feb-19,15.84,16.15,15.58,16.13,14006586
12-Feb-19,15.74,15.87,15.48,15.86,16590219
11-Feb-19,15.95,15.95,15.36,15.68,18908646
08-Feb-19,15.52,15.95,15.36,15.95,16968136
07-Feb-19,15.24,15.69,15.04,15.69,31765813
06-Feb-19,15.85,15.85,15.21,15.48,22672907
05-Feb-19,15.89,16.06,15.64,15.89,15487892
04-Feb-19,16.02,16.03,15.67,15.83,22800985
01-Feb-19,16.10,16.25,15.76,16.13,14082762
31-Jan-19,16.40,16.56,15.91,16.22,24199648
30-Jan-19,16.50,16.62,16.21,16.40,24345408
29-Jan-19,16.70,16.70,16.46,16.53,26405467
28-Jan-19,16.85,16.85,16.19,16.58,30319596
24-Jan-19,16.56,16.90,16.54,16.90,92672967
23-Jan-19,16.46,16.65,16.32,16.62,18009797
22-Jan-19,16.49,16.69,16.22,16.45,21342510
21-Jan-19,16.26,16.50,15.94,16.50,121867159
18-Jan-19,16.58,16.58,16.04,16.24,19722910
17-Jan-19,16.14,16.56,15.98,16.42,30330053
16-Jan-19,16.20,16.40,15.76,16.15,19958029
15-Jan-19,16.35,16.54,15.94,16.20,25411714
14-Jan-19,15.92,16.52,15.50,16.35,37001306
11-Jan-19,15.65,15.83,15.33,15.83,15668318
10-Jan-19,15.70,15.87,15.34,15.64,25038205
09-Jan-19,15.15,15.58,14.70,15.21,41192367
08-Jan-19,15.20,15.25,14.62,15.09,35663291
07-Jan-19,15.63,15.63,14.70,15.10,38203075
04-Jan-19,15.42,15.63,14.99,15.63,32316797
03-Jan-19,15.43,15.52,14.98,15.27,18370068
02-Jan-19,15.19,15.74,14.97,15.60,19633256
28-Dec-18,14.51,15.03,14.50,15.03,16117519
27-Dec-18,14.39,14.68,14.22,14.47,21394961
26-Dec-18,14.30,14.38,13.98,14.38,14252578
21-Dec-18,14.40,14.76,14.04,14.48,35450029
20-Dec-18,13.38,14.41,13.38,14.40,42399496
19-Dec-18,13.10,13.56,12.97,13.38,20965079
18-Dec-18,12.85,13.25,12.85,13.11,18529393
17-Dec-18,13.41,13.41,12.78,12.93,16603113
14-Dec-18,12.99,13.41,12.94,13.31,19759551
13-Dec-18,12.92,13.11,12.88,13.10,29477923
12-Dec-18,12.70,13.04,12.70,13.04,27956776
11-Dec-18,12.38,12.70,12.27,12.70,8899380
10-Dec-18,12.25,12.47,12.14,12.35,16924506
07-Dec-18,12.40,12.50,12.17,12.39,11103876
06-Dec-18,12.47,12.47,12.12,12.40,8969643
05-Dec-18,12.52,12.70,12.30,12.51,8300526
04-Dec-18,12.67,12.71,12.49,12.67,6352609
03-Dec-18,12.81,12.82,12.49,12.65,117208703
30-Nov-18,12.61,12.79,12.47,12.72,11219449
29-Nov-18,12.32,12.65,12.30,12.65,14346692
28-Nov-18,12.48,12.60,12.23,12.40,27884377
27-Nov-18,12.20,12.52,11.70,12.48,14354113
26-Nov-18,12.37,12.68,12.15,12.18,9045684
23-Nov-18,12.34,12.54,12.12,12.35,9581947
22-Nov-18,11.78,12.40,11.78,12.34,13032679
21-Nov-18,11.50,11.81,11.41,11.75,12253306
19-Nov-18,11.99,11.99,11.69,11.77,5729720
16-Nov-18,11.68,12.00,11.64,11.88,10032337
14-Nov-18,11.61,11.65,11.16,11.65,21621876
13-Nov-18,11.65,11.72,11.41,11.65,12121395
12-Nov-18,11.52,11.74,11.45,11.65,15841744
09-Nov-18,11.30,11.47,11.04,11.47,11930561
08-Nov-18,11.69,11.75,11.29,11.35,13950962
07-Nov-18,11.70,11.82,11.42,11.57,15641832
06-Nov-18,11.60,11.68,11.33,11.60,13719724
05-Nov-18,11.35,11.74,11.27,11.55,23756875
01-Nov-18,11.01,11.24,10.87,11.10,19087862
31-Oct-18,11.15,11.26,10.79,11.08,27877071
30-Oct-18,11.25,11.25,10.72,11.10,29605059
29-Oct-18,12.15,12.20,10.86,11.15,30240212
26-Oct-18,11.00,11.80,10.91,11.80,31968343
25-Oct-18,10.42,11.10,10.42,10.99,15023318
24-Oct-18,10.36,10.46,10.28,10.41,18297713
23-Oct-18,10.21,10.49,10.14,10.37,11520878
22-Oct-18,10.42,10.49,10.26,10.30,10855720
19-Oct-18,10.39,10.44,9.95,10.28,25968548
18-Oct-18,10.37,10.43,10.17,10.28,11879489
17-Oct-18,9.86,10.43,9.84,10.30,42498274
16-Oct-18,10.30,10.50,10.20,10.50,52694381
15-Oct-18,10.60,10.64,10.18,10.29,53319156
11-Oct-18,9.88,10.20,9.82,10.13,63512069
10-Oct-18,9.62,9.64,9.14,9.56,101127411
09-Oct-18,9.53,9.75,9.23,9.70,62560126
08-Oct-18,9.81,9.94,9.13,9.53,54235140
05-Oct-18,7.65,8.16,7.57,8.00,29570125
04-Oct-18,7.22,7.50,7.13,7.47,6079682
03-Oct-18,7.23,7.47,7.12,7.30,13494284
02-Oct-18,6.52,6.94,6.52,6.94,11288689
01-Oct-18,6.50,6.51,6.29,6.51,8182546
28-Sep-18,6.51,6.58,6.44,6.55,7828515
27-Sep-18,6.59,6.64,6.44,6.54,11161778
26-Sep-18,6.55,6.62,6.49,6.57,5173993
25-Sep-18,6.60,6.61,6.45,6.53,9927627
24-Sep-18,6.79,6.83,6.60,6.68,4524189
21-Sep-18,6.68,6.87,6.64,6.86,10013586
20-Sep-18,6.66,6.70,6.56,6.62,4248588
19-Sep-18,6.71,6.79,6.56,6.65,6094207
18-Sep-18,6.55,6.79,6.40,6.79,6460323
17-Sep-18,6.30,6.55,6.23,6.55,5737748
14-Sep-18,6.34,6.37,6.01,6.30,5737748
13-Sep-18,6.52,6.52,6.26,6.30,5737748
12-Sep-18,6.65,6.65,6.50,6.55,5737748
11-Sep-18,6.74,6.76,6.53,6.56,5737748
10-Sep-18,6.87,6.94,6.71,6.83,5737748
06-Sep-18,6.85,6.90,6.67,6.85,5737748
05-Sep-18,6.70,6.84,6.56,6.77,5737748
04-Sep-18,6.96,6.96,6.61,6.69,5737748
03-Sep-18,7.01,7.01,6.87,6.93,5737748
31-Aug-18,6.90,7.03,6.82,7.02,5737748
30-Aug-18,6.92,6.99,6.74,6.85,5737748
29-Aug-18,6.93,7.06,6.92,7.00,5737748
28-Aug-18,7.00,7.01,6.77,6.97,5737748
27-Aug-18,6.86,7.00,6.76,7.00,5737748
24-Aug-18,6.83,6.89,6.60,6.86,5737748
23-Aug-18,7.03,7.03,6.66,6.80,5737748
22-Aug-18,6.94,7.05,6.65,7.05,5737748
21-Aug-18,7.12,7.12,6.66,6.89,5737748
20-Aug-18,7.26,7.26,6.91,7.14,5737748
17-Aug-18,7.29,7.37,7.03,7.26,5737748
16-Aug-18,7.11,7.38,7.11,7.31,5737748
15-Aug-18,7.01,7.10,6.93,7.09,5737748
14-Aug-18,7.06,7.18,7.00,7.12,5737748
13-Aug-18,7.07,7.07,6.89,7.06,5737748
10-Aug-18,7.16,7.16,6.85,7.07,5737748
09-Aug-18,7.49,7.49,7.11,7.22,5737748
08-Aug-18,7.45,7.53,7.37,7.43,5737748
07-Aug-18,7.44,7.54,7.40,7.47,5737748
06-Aug-18,7.40,7.50,7.36,7.42,5737748
03-Aug-18,7.25,7.40,7.19,7.40,5737748
02-Aug-18,7.13,7.25,7.08,7.18,5737748
01-Aug-18,7.22,7.23,7.15,7.17,5737748
31-Jul-18,7.20,7.34,7.13,7.23,5737748
*exoneração de responsabilidade