ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
mais

Cotação atual, histórico e gráfico do papel: CMIG4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cmig4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -

candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
04/07/2022-1,24%-0,1310,3510,4810,2810,5666M17.041
01/07/20220,96%0,1010,4810,2310,2310,57128M22.313
30/06/2022-0,10%-0,0110,3810,3310,1610,50122M24.908
29/06/2022-2,07%-0,2210,3910,6410,3310,7399M21.397
28/06/2022-0,38%-0,0410,6110,7310,5010,8392M19.698
27/06/20220,28%0,0310,6510,5610,3410,72117M16.865
24/06/2022-0,09%-0,0110,6210,6810,5410,7668M8.491
23/06/2022-0,47%-0,0510,6310,6810,5510,7473M9.170
22/06/20220,28%0,0310,6810,6010,5910,77117M13.379
21/06/2022-1,02%-0,1110,6510,8010,6410,9293M13.277
20/06/20220,19%0,0210,7610,8410,6010,90268M9.423
17/06/2022-1,65%-0,1810,7410,8110,5410,96193M25.488
15/06/20220,74%0,0810,9210,9510,7011,06203M23.232
14/06/20220,74%0,0810,8410,7910,7211,01106M17.401
13/06/2022-1,47%-0,1610,7610,8110,5910,87125M18.174
10/06/2022-1,36%-0,1510,9211,0210,8211,10124M20.633
09/06/2022-0,72%-0,0811,0711,1611,0111,29127M17.051
08/06/2022-0,54%-0,0611,1511,1411,0311,30107M14.881
07/06/2022-1,15%-0,1311,2111,2111,1011,3286M12.468
06/06/2022-0,96%-0,1111,3411,4911,2711,5444M7.000
03/06/2022-1,21%-0,1411,4511,6011,4211,6287M16.137
02/06/20221,67%0,1911,5911,5211,3411,6378M12.138
01/06/2022-2,15%-0,2511,4011,7211,2711,76124M20.822
31/05/20223,83%0,4311,6511,2911,2011,65256M22.029
30/05/2022-2,77%-0,3211,2211,6511,1311,6581M12.125
27/05/2022-1,62%-0,1911,5411,7211,4611,76142M13.838
26/05/2022-2,57%-0,3111,7312,1611,7112,19172M25.717
25/05/20220,84%0,1012,0411,9211,8312,12108M15.596
24/05/20222,23%0,2611,9411,5511,5011,99124M19.274
23/05/20223,09%0,3511,6811,4211,4211,78121M19.311
20/05/20221,80%0,2011,3311,2511,0811,40118M10.364
19/05/20220,82%0,0911,1311,0311,0011,2378M10.800
18/05/2022-0,18%-0,0211,0411,0610,9611,23144M20.861
17/05/20222,98%0,3211,0610,8910,8211,16139M20.073
16/05/20221,61%0,1710,7410,7110,4310,83120M21.193
13/05/20221,05%0,1110,5710,5010,3610,6699M9.866
12/05/20220,38%0,0410,4610,3410,3410,5375M8.771
11/05/20220,48%0,0510,4210,3610,3110,60130M14.550
10/05/20220,39%0,0410,3710,3910,2610,4584M9.308
09/05/20221,47%0,1510,3310,1110,0310,4189M13.592
06/05/2022-0,59%-0,0610,1810,2310,1310,3145M9.161
05/05/2022-3,31%-0,3510,2410,5310,1110,5695M14.932
04/05/20221,83%0,1910,5910,3310,2110,59126M14.658
03/05/2022-3,44%-0,3710,4010,7910,3110,79118M15.648
02/05/2022-26,58%-3,9010,7710,7910,6010,88319M31.718
29/04/2022-4,37%-0,6714,6715,4514,6715,63408M23.344
28/04/2022-0,20%-0,0315,3415,4115,2615,44121M9.305
27/04/20221,79%0,2715,3715,2515,1215,37151M15.842
26/04/20220,33%0,0515,1015,0014,9815,26148M19.114
25/04/20222,87%0,4215,0514,5914,5315,10204M21.075
22/04/2022-0,68%-0,1014,6314,5814,4414,70143M17.588
20/04/20220,41%0,0614,7314,6514,3914,79152M20.415
19/04/2022-5,84%-0,9114,6715,6014,6115,61252M26.218
18/04/20220,78%0,1215,5815,4715,4215,6598M10.757
14/04/20220,45%0,0715,4615,3915,2015,48147M11.426
13/04/20223,43%0,5115,3914,9714,9715,50206M23.832
12/04/2022-1,46%-0,2214,8815,2214,8515,33214M33.510
11/04/2022-0,59%-0,0915,1015,1515,0915,35112M14.896
08/04/20220,46%0,0715,1915,0614,9915,35105M16.586
07/04/2022-0,53%-0,0815,1215,1215,0015,27135M18.966
06/04/20220,73%0,1115,2015,1214,7915,27131M16.929
05/04/2022-0,59%-0,0915,0915,1114,9815,24109M13.122
04/04/2022-0,59%-0,0915,1815,3014,9315,30135M23.939
01/04/20220,39%0,0615,2715,4014,9915,54213M24.094
31/03/20222,98%0,4415,2114,8614,8315,23161M13.781
30/03/20220,89%0,1314,7714,7114,4914,9598M15.951
29/03/2022-0,41%-0,0614,6415,1614,5315,30127M15.657
28/03/2022-0,47%-0,0714,7014,8014,5714,9182M13.843
25/03/2022-0,34%-0,0514,7714,7914,6614,9593M12.681
24/03/20222,77%0,4014,8214,4414,4214,8293M15.042
23/03/20220,77%0,1114,4214,2714,2314,49101M14.703
22/03/20220,28%0,0414,3114,3014,1914,4193M22.351
21/03/20222,00%0,2814,2713,8413,7814,29111M11.777
18/03/20223,32%0,4513,9913,5013,3913,99283M23.950
17/03/20226,36%0,8113,5412,7612,6913,56219M25.431
16/03/2022-0,08%-0,0112,7312,8712,5212,92130M18.596
15/03/20220,16%0,0212,7412,6112,5112,9196M14.778
14/03/20220,55%0,0712,7212,6812,5712,88100M11.006
11/03/2022-1,63%-0,2112,6512,9512,5913,0079M13.197
10/03/2022-1,08%-0,1412,8612,8412,6512,9366M11.892
09/03/20223,83%0,4813,0012,5612,4713,0684M17.706
08/03/20221,87%0,2312,5212,3912,1612,62136M21.260
07/03/2022-5,39%-0,7012,2912,8712,2612,9699M19.326
04/03/2022-2,04%-0,2712,9913,2612,8913,4987M15.375
03/03/20220,68%0,0913,2613,1713,1213,42147M22.942
02/03/20222,89%0,3713,1712,8012,7813,21147M18.464
25/02/20220,16%0,0212,8012,7712,6212,85117M15.725
24/02/2022-1,92%-0,2512,7812,9212,6012,9491M16.964
23/02/20222,28%0,2913,0312,7212,6913,14107M16.657
22/02/2022-0,23%-0,0312,7412,8012,7012,96102M14.939
21/02/2022-1,92%-0,2512,7713,0212,7713,0463M8.977
18/02/20220,39%0,0513,0213,0212,9213,1490M10.105
17/02/2022-1,29%-0,1712,9713,1412,9213,16114M20.958
16/02/20222,02%0,2613,1412,8812,8213,22186M25.790
15/02/20221,98%0,2512,8812,6812,5912,8984M17.466
14/02/2022-1,02%-0,1312,6312,8712,5212,93101M18.226
11/02/2022-0,85%-0,1112,7612,8712,7412,9884M13.947
10/02/20220,70%0,0912,8712,8312,7312,9378M13.468
09/02/20221,19%0,1512,7812,6812,6312,86103M15.743
08/02/20220,64%0,0812,6312,5012,4212,6785M13.056
07/02/2022-2,03%-0,2612,5512,7812,3812,78121M19.448
04/02/2022-2,36%-0,3112,8113,0412,7513,08103M19.853
03/02/20220,69%0,0913,1213,0412,9713,1997M13.160
02/02/2022-1,73%-0,2313,0313,2612,9313,2687M14.828
01/02/20220,99%0,1313,2613,2013,2013,4091M23.160
31/01/20220,77%0,1013,1313,0312,9813,2896M13.226
28/01/2022-0,53%-0,0713,0313,0612,9313,1270M11.001
27/01/20221,55%0,2013,1012,9812,9013,2195M16.001
26/01/2022-0,54%-0,0712,9013,0612,8713,09159M18.397
25/01/20221,17%0,1512,9712,7512,6213,0692M15.386
24/01/2022-1,31%-0,1712,8213,0012,6713,18111M23.056
21/01/2022-0,15%-0,0212,9912,9512,8413,0986M18.202
20/01/20220,39%0,0513,0113,0012,8913,1096M13.647
19/01/20221,65%0,2112,9612,8012,7513,1577M15.054
18/01/20220,08%0,0112,7512,7312,6812,8962M15.095
17/01/20220,08%0,0112,7412,7312,6812,9159M19.187
14/01/20220,24%0,0312,7312,6812,5612,7745M10.070
13/01/20220,16%0,0212,7012,6612,6112,8184M19.770
12/01/20221,44%0,1812,6812,4912,4012,75109M25.590
11/01/20222,88%0,3512,5012,1712,0712,51126M24.636
10/01/2022-0,90%-0,1112,1512,2112,0512,2879M23.300
07/01/20220,57%0,0712,2612,1412,0412,3786M25.231
06/01/2022-2,17%-0,2712,1912,5112,0712,5177M22.367
05/01/2022-3,19%-0,4112,4612,8012,4412,9072M21.474
04/01/2022-0,08%-0,0112,8712,8912,7313,0574M28.862
03/01/2022-1,75%-0,2312,8813,1812,7513,3396M25.228
30/12/20210,54%0,0713,1113,0612,9513,1876M16.987
29/12/2021-1,29%-0,1713,0413,2113,0413,2952M16.007
28/12/20210,38%0,0513,2113,1613,0513,3587M19.925
27/12/20210,61%0,0813,1612,9612,9613,2280M16.489
23/12/2021-0,61%-0,0813,0813,1112,9713,1888M13.326
22/12/2021-4,71%-0,6513,1613,4713,0613,47100M12.251
21/12/2021-0,72%-0,1013,8113,9513,6913,98124M10.815
20/12/2021--13,9114,1113,8114,11155M16.967


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android   app ios

© 2017-2022 ibovX
Todos os direitos reservados. (v3.6.1)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito