Cotação atual, histórico e gráfico do papel: CMIG4

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 CMIG4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
16/09/2021	0,22%	0,03	13,78	13,70	13,65	13,86	79M	11.835
15/09/2021	-0,07%	-0,01	13,75	13,76	13,55	13,81	87M	11.071
14/09/2021	0,66%	0,09	13,76	13,71	13,63	13,95	90M	12.688
13/09/2021	1,56%	0,21	13,67	13,64	13,44	13,71	149M	21.274
10/09/2021	0,67%	0,09	13,46	13,48	13,35	13,61	145M	20.182
09/09/2021	0,91%	0,12	13,37	13,19	13,11	13,55	220M	23.842
08/09/2021	-1,78%	-0,24	13,25	13,45	13,13	13,45	170M	24.384
06/09/2021	-0,88%	-0,12	13,49	13,52	13,43	13,70	83M	10.854
03/09/2021	-0,58%	-0,08	13,61	13,77	13,58	13,92	168M	17.537
02/09/2021	-2,00%	-0,28	13,69	13,94	13,60	13,95	142M	23.793
01/09/2021	3,40%	0,46	13,97	13,67	13,49	14,09	233M	25.860

31/08/2021	2,50%	0,33	13,51	13,15	13,06	13,51	242M	19.002
30/08/2021	-0,45%	-0,06	13,18	13,26	13,09	13,27	110M	18.194
27/08/2021	1,61%	0,21	13,24	13,10	12,81	13,28	141M	17.419
26/08/2021	-0,84%	-0,11	13,03	13,05	13,03	13,29	115M	16.569
25/08/2021	0,77%	0,10	13,14	12,99	12,87	13,17	100M	16.677
24/08/2021	4,32%	0,54	13,04	12,58	12,46	13,15	163M	19.357
23/08/2021	0,08%	0,01	12,50	12,49	12,32	12,55	102M	16.307
20/08/2021	2,55%	0,31	12,49	12,05	12,05	12,52	112M	20.072
19/08/2021	2,10%	0,25	12,18	11,91	11,85	12,24	98M	22.291
18/08/2021	1,97%	0,23	11,93	11,70	11,53	12,09	166M	35.219
17/08/2021	2,81%	0,32	11,70	11,50	11,43	12,13	172M	37.358
16/08/2021	-1,64%	-0,19	11,38	11,60	11,36	11,63	65M	21.708
13/08/2021	0,87%	0,10	11,57	11,46	11,30	11,59	76M	19.356
12/08/2021	-1,21%	-0,14	11,47	11,57	11,38	11,58	84M	16.822
11/08/2021	0,43%	0,05	11,61	11,65	11,48	11,74	92M	14.960
10/08/2021	-1,78%	-0,21	11,56	11,78	11,53	11,87	79M	15.939
09/08/2021	0,43%	0,05	11,77	11,76	11,59	11,95	136M	18.056
06/08/2021	0,95%	0,11	11,72	11,59	11,59	11,90	98M	13.626
05/08/2021	-1,61%	-0,19	11,61	11,92	11,57	12,06	95M	17.552
04/08/2021	-1,26%	-0,15	11,80	11,95	11,73	12,05	97M	16.002
03/08/2021	0,67%	0,08	11,95	11,87	11,67	11,97	78M	14.110
02/08/2021	-0,59%	-0,07	11,87	12,05	11,86	12,15	74M	13.081
30/07/2021	-1,32%	-0,16	11,94	12,02	11,88	12,13	73M	10.281
29/07/2021	-2,18%	-0,27	12,10	12,38	12,05	12,46	66M	13.374
28/07/2021	1,98%	0,24	12,37	12,21	12,14	12,38	65M	14.431
27/07/2021	0,33%	0,04	12,13	12,07	12,00	12,19	55M	8.739
26/07/2021	-0,58%	-0,07	12,09	12,18	12,02	12,21	48M	10.632
23/07/2021	-0,98%	-0,12	12,16	12,35	12,09	12,36	81M	11.037
22/07/2021	0,90%	0,11	12,28	12,17	12,17	12,42	92M	14.697
21/07/2021	0,25%	0,03	12,17	12,14	12,02	12,23	45M	8.373
20/07/2021	2,27%	0,27	12,14	11,81	11,81	12,15	83M	16.122
19/07/2021	-0,50%	-0,06	11,87	11,86	11,73	12,02	75M	14.838
16/07/2021	-0,75%	-0,09	11,93	12,07	11,93	12,16	54M	7.935
15/07/2021	-0,99%	-0,12	12,02	12,14	11,99	12,24	91M	12.615
14/07/2021	2,10%	0,25	12,14	12,02	11,97	12,21	101M	14.779
13/07/2021	-2,06%	-0,25	11,89	12,09	11,86	12,10	155M	12.422
12/07/2021	3,50%	0,41	12,14	11,83	11,82	12,15	96M	22.704
08/07/2021	-2,90%	-0,35	11,73	12,00	11,71	12,02	125M	26.688
07/07/2021	1,00%	0,12	12,08	12,05	11,93	12,15	82M	21.933
06/07/2021	-1,08%	-0,13	11,96	12,07	11,89	12,07	63M	18.029
05/07/2021	-0,17%	-0,02	12,09	12,10	12,02	12,18	32M	9.965
02/07/2021	1,85%	0,22	12,11	12,07	11,94	12,16	99M	15.639
01/07/2021	-1,98%	-0,24	11,89	12,10	11,86	12,16	145M	24.274
30/06/2021	-1,14%	-0,14	12,13	12,28	12,02	12,31	116M	18.853
29/06/2021	-2,08%	-0,26	12,27	12,56	12,25	12,58	91M	23.350
28/06/2021	0,00%	0,00	12,53	12,50	12,44	12,62	88M	17.616
25/06/2021	-1,73%	-0,22	12,53	12,74	12,40	12,78	118M	24.662
24/06/2021	0,39%	0,05	12,75	12,81	12,61	12,83	75M	10.092
23/06/2021	-0,86%	-0,11	12,70	12,83	12,66	12,83	108M	14.437
22/06/2021	-1,99%	-0,26	12,81	12,94	12,65	12,97	127M	29.579
21/06/2021	-1,51%	-0,20	13,07	13,17	12,84	13,17	126M	19.699
18/06/2021	-0,15%	-0,02	13,27	13,33	13,07	13,53	238M	24.993
17/06/2021	-1,41%	-0,19	13,29	13,48	13,22	13,62	130M	28.040
16/06/2021	-0,22%	-0,03	13,48	13,55	13,38	13,63	151M	22.970
15/06/2021	-1,24%	-0,17	13,51	13,69	13,34	13,74	80M	10.717
14/06/2021	1,79%	0,24	13,68	13,46	13,46	13,74	79M	12.392
11/06/2021	-2,04%	-0,28	13,44	13,80	13,37	13,80	79M	13.921
10/06/2021	-0,29%	-0,04	13,72	13,83	13,68	13,91	64M	13.128
09/06/2021	-1,15%	-0,16	13,76	13,86	13,74	13,96	93M	12.970
08/06/2021	-0,29%	-0,04	13,92	13,93	13,77	13,96	97M	18.053
07/06/2021	1,16%	0,16	13,96	13,79	13,75	14,03	88M	14.385
04/06/2021	-0,72%	-0,10	13,80	13,98	13,67	13,98	102M	26.243
02/06/2021	1,53%	0,21	13,90	13,77	13,75	13,93	121M	20.323
01/06/2021	0,81%	0,11	13,69	13,75	13,62	13,83	127M	24.976
31/05/2021	-0,88%	-0,12	13,58	13,63	13,51	13,69	77M	17.720
28/05/2021	-0,36%	-0,05	13,70	13,61	13,54	13,78	113M	17.031
27/05/2021	2,15%	0,29	13,75	13,55	13,54	13,89	221M	24.123
26/05/2021	0,07%	0,01	13,46	13,55	13,29	13,59	100M	18.312
25/05/2021	0,15%	0,02	13,45	13,47	13,32	13,58	97M	14.847
24/05/2021	2,36%	0,31	13,43	13,22	13,20	13,46	100M	18.200
21/05/2021	0,46%	0,06	13,12	13,06	12,92	13,16	87M	11.549
20/05/2021	-1,58%	-0,21	13,06	13,28	12,89	13,33	130M	18.148
19/05/2021	5,07%	0,64	13,27	12,51	12,46	13,34	223M	28.180
18/05/2021	1,85%	0,23	12,63	12,38	12,30	12,63	92M	13.375
17/05/2021	1,81%	0,22	12,40	12,19	12,03	12,62	119M	18.597
14/05/2021	3,40%	0,40	12,18	11,90	11,87	12,18	79M	13.034
13/05/2021	2,17%	0,25	11,78	11,59	11,51	11,86	105M	27.598
12/05/2021	-4,00%	-0,48	11,53	11,95	11,47	11,96	127M	23.304
11/05/2021	1,35%	0,16	12,01	11,74	11,52	12,07	79M	13.186
10/05/2021	-1,33%	-0,16	11,85	12,00	11,78	12,04	72M	18.108
07/05/2021	0,17%	0,02	12,01	12,05	11,88	12,12	76M	11.947
06/05/2021	-0,91%	-0,11	11,99	12,05	11,91	12,14	67M	14.529
05/05/2021	1,26%	0,15	12,10	12,05	11,89	12,18	87M	14.312
04/05/2021	-1,24%	-0,15	11,95	12,12	11,95	12,16	88M	17.930
03/05/2021	-12,57%	-1,74	12,10	12,19	11,90	12,41	183M	28.873
30/04/2021	-1,35%	-0,19	13,84	13,99	13,76	14,11	170M	32.486
29/04/2021	-0,57%	-0,08	14,03	14,12	13,91	14,14	119M	14.111
28/04/2021	5,85%	0,78	14,11	13,56	13,54	14,23	242M	35.303
27/04/2021	-0,89%	-0,12	13,33	13,45	13,30	13,73	95M	16.071
26/04/2021	-0,37%	-0,05	13,45	13,56	13,34	13,68	61M	15.625
23/04/2021	0,37%	0,05	13,50	13,51	13,30	13,64	99M	20.842
22/04/2021	-0,37%	-0,05	13,45	13,65	13,35	13,75	147M	26.568
20/04/2021	3,85%	0,50	13,50	13,01	12,97	13,61	183M	26.200
19/04/2021	0,78%	0,10	13,00	12,90	12,74	13,11	140M	20.771
16/04/2021	0,55%	0,07	12,90	12,75	12,55	12,90	190M	19.626
15/04/2021	-0,85%	-0,11	12,83	13,04	12,72	13,05	115M	16.141
14/04/2021	0,94%	0,12	12,94	12,84	12,71	13,01	113M	16.258
13/04/2021	1,50%	0,19	12,82	12,63	12,52	12,84	106M	18.052
12/04/2021	0,40%	0,05	12,63	12,64	12,55	12,79	102M	18.541
09/04/2021	-0,94%	-0,12	12,58	12,65	12,55	12,80	123M	20.461
08/04/2021	0,08%	0,01	12,70	12,72	12,49	12,77	111M	20.694
07/04/2021	0,16%	0,02	12,69	12,66	12,60	12,97	164M	23.178
06/04/2021	1,28%	0,16	12,67	12,57	12,43	12,74	105M	20.028
05/04/2021	-2,04%	-0,26	12,51	12,84	12,41	12,97	232M	29.244
01/04/2021	-2,00%	-0,26	12,77	13,05	12,76	13,17	113M	16.920
31/03/2021	0,62%	0,08	13,03	12,97	12,92	13,27	134M	22.521
30/03/2021	1,17%	0,15	12,95	12,73	12,73	12,96	105M	19.082
29/03/2021	2,98%	0,37	12,80	12,84	12,67	13,15	163M	32.209
26/03/2021	-0,08%	-0,01	12,43	12,47	12,19	12,50	100M	19.506
25/03/2021	3,15%	0,38	12,44	12,03	11,93	12,50	134M	29.275
24/03/2021	-2,03%	-0,25	12,06	12,33	12,01	12,48	115M	22.765
23/03/2021	0,00%	0,00	12,31	12,32	12,18	12,45	80M	13.681
22/03/2021	-1,52%	-0,19	12,31	12,58	12,21	12,65	116M	17.268
19/03/2021	1,96%	0,24	12,50	12,33	12,31	12,68	165M	20.795
18/03/2021	0,82%	0,10	12,26	12,16	12,11	12,38	112M	20.153
17/03/2021	0,50%	0,06	12,16	12,07	11,83	12,18	82M	14.812
16/03/2021	-1,06%	-0,13	12,10	12,21	11,98	12,38	93M	17.286
15/03/2021	1,16%	0,14	12,23	12,11	12,09	12,38	77M	12.404
12/03/2021	0,42%	0,05	12,09	11,96	11,92	12,23	71M	11.760
11/03/2021	1,09%	0,13	12,04	11,97	11,89	12,20	90M	20.752
10/03/2021	4,84%	0,55	11,91	11,44	11,41	11,93	142M	23.906
09/03/2021	-1,05%	-0,12	11,36	11,49	11,33	11,78	133M	21.201
08/03/2021	-	-	11,48	11,78	11,45	12,30	195M	28.177

Date,Open,High,Low,Close,Volume
16-Sep-21,13.70,13.86,13.65,13.78,79465634
15-Sep-21,13.76,13.81,13.55,13.75,87161179
14-Sep-21,13.71,13.95,13.63,13.76,89505529
13-Sep-21,13.64,13.71,13.44,13.67,148622798
10-Sep-21,13.48,13.61,13.35,13.46,145106381
09-Sep-21,13.19,13.55,13.11,13.37,220016596
08-Sep-21,13.45,13.45,13.13,13.25,170290665
06-Sep-21,13.52,13.70,13.43,13.49,83162767
03-Sep-21,13.77,13.92,13.58,13.61,168202919
02-Sep-21,13.94,13.95,13.60,13.69,141977402
01-Sep-21,13.67,14.09,13.49,13.97,233059613
31-Aug-21,13.15,13.51,13.06,13.51,241793316
30-Aug-21,13.26,13.27,13.09,13.18,109980888
27-Aug-21,13.10,13.28,12.81,13.24,141061250
26-Aug-21,13.05,13.29,13.03,13.03,115146832
25-Aug-21,12.99,13.17,12.87,13.14,100197219
24-Aug-21,12.58,13.15,12.46,13.04,162797251
23-Aug-21,12.49,12.55,12.32,12.50,101904057
20-Aug-21,12.05,12.52,12.05,12.49,111895562
19-Aug-21,11.91,12.24,11.85,12.18,98468832
18-Aug-21,11.70,12.09,11.53,11.93,166197859
17-Aug-21,11.50,12.13,11.43,11.70,172226700
16-Aug-21,11.60,11.63,11.36,11.38,65203590
13-Aug-21,11.46,11.59,11.30,11.57,76309186
12-Aug-21,11.57,11.58,11.38,11.47,84411294
11-Aug-21,11.65,11.74,11.48,11.61,92204887
10-Aug-21,11.78,11.87,11.53,11.56,79157056
09-Aug-21,11.76,11.95,11.59,11.77,135566322
06-Aug-21,11.59,11.90,11.59,11.72,97551014
05-Aug-21,11.92,12.06,11.57,11.61,95309496
04-Aug-21,11.95,12.05,11.73,11.80,96654591
03-Aug-21,11.87,11.97,11.67,11.95,77632573
02-Aug-21,12.05,12.15,11.86,11.87,74188718
30-Jul-21,12.02,12.13,11.88,11.94,73119394
29-Jul-21,12.38,12.46,12.05,12.10,66052057
28-Jul-21,12.21,12.38,12.14,12.37,64689665
27-Jul-21,12.07,12.19,12.00,12.13,55086156
26-Jul-21,12.18,12.21,12.02,12.09,48444716
23-Jul-21,12.35,12.36,12.09,12.16,81074786
22-Jul-21,12.17,12.42,12.17,12.28,91865058
21-Jul-21,12.14,12.23,12.02,12.17,44986957
20-Jul-21,11.81,12.15,11.81,12.14,82617024
19-Jul-21,11.86,12.02,11.73,11.87,75484027
16-Jul-21,12.07,12.16,11.93,11.93,54119556
15-Jul-21,12.14,12.24,11.99,12.02,90968459
14-Jul-21,12.02,12.21,11.97,12.14,100977641
13-Jul-21,12.09,12.10,11.86,11.89,154845246
12-Jul-21,11.83,12.15,11.82,12.14,95675391
08-Jul-21,12.00,12.02,11.71,11.73,125394840
07-Jul-21,12.05,12.15,11.93,12.08,81829142
06-Jul-21,12.07,12.07,11.89,11.96,63190968
05-Jul-21,12.10,12.18,12.02,12.09,32000462
02-Jul-21,12.07,12.16,11.94,12.11,98828340
01-Jul-21,12.10,12.16,11.86,11.89,145459151
30-Jun-21,12.28,12.31,12.02,12.13,115593106
29-Jun-21,12.56,12.58,12.25,12.27,90881036
28-Jun-21,12.50,12.62,12.44,12.53,87683504
25-Jun-21,12.74,12.78,12.40,12.53,117709797
24-Jun-21,12.81,12.83,12.61,12.75,74642153
23-Jun-21,12.83,12.83,12.66,12.70,107708977
22-Jun-21,12.94,12.97,12.65,12.81,127228088
21-Jun-21,13.17,13.17,12.84,13.07,126426363
18-Jun-21,13.33,13.53,13.07,13.27,238037554
17-Jun-21,13.48,13.62,13.22,13.29,130301229
16-Jun-21,13.55,13.63,13.38,13.48,151213701
15-Jun-21,13.69,13.74,13.34,13.51,79506523
14-Jun-21,13.46,13.74,13.46,13.68,78688302
11-Jun-21,13.80,13.80,13.37,13.44,79311933
10-Jun-21,13.83,13.91,13.68,13.72,64414565
09-Jun-21,13.86,13.96,13.74,13.76,93024065
08-Jun-21,13.93,13.96,13.77,13.92,97462174
07-Jun-21,13.79,14.03,13.75,13.96,88472169
04-Jun-21,13.98,13.98,13.67,13.80,101990801
02-Jun-21,13.77,13.93,13.75,13.90,121174434
01-Jun-21,13.75,13.83,13.62,13.69,127104140
31-May-21,13.63,13.69,13.51,13.58,76566514
28-May-21,13.61,13.78,13.54,13.70,113078574
27-May-21,13.55,13.89,13.54,13.75,221007240
26-May-21,13.55,13.59,13.29,13.46,99751578
25-May-21,13.47,13.58,13.32,13.45,96830190
24-May-21,13.22,13.46,13.20,13.43,99916575
21-May-21,13.06,13.16,12.92,13.12,87351012
20-May-21,13.28,13.33,12.89,13.06,129861511
19-May-21,12.51,13.34,12.46,13.27,222513482
18-May-21,12.38,12.63,12.30,12.63,92166697
17-May-21,12.19,12.62,12.03,12.40,119331852
14-May-21,11.90,12.18,11.87,12.18,79350517
13-May-21,11.59,11.86,11.51,11.78,105333600
12-May-21,11.95,11.96,11.47,11.53,127106393
11-May-21,11.74,12.07,11.52,12.01,79218040
10-May-21,12.00,12.04,11.78,11.85,72206666
07-May-21,12.05,12.12,11.88,12.01,76237483
06-May-21,12.05,12.14,11.91,11.99,67074446
05-May-21,12.05,12.18,11.89,12.10,86671133
04-May-21,12.12,12.16,11.95,11.95,88320017
03-May-21,12.19,12.41,11.90,12.10,183158008
30-Apr-21,13.99,14.11,13.76,13.84,169670455
29-Apr-21,14.12,14.14,13.91,14.03,118927675
28-Apr-21,13.56,14.23,13.54,14.11,242420900
27-Apr-21,13.45,13.73,13.30,13.33,95418354
26-Apr-21,13.56,13.68,13.34,13.45,60550539
23-Apr-21,13.51,13.64,13.30,13.50,98528362
22-Apr-21,13.65,13.75,13.35,13.45,146845615
20-Apr-21,13.01,13.61,12.97,13.50,183383852
19-Apr-21,12.90,13.11,12.74,13.00,139890920
16-Apr-21,12.75,12.90,12.55,12.90,189510417
15-Apr-21,13.04,13.05,12.72,12.83,114871858
14-Apr-21,12.84,13.01,12.71,12.94,113319661
13-Apr-21,12.63,12.84,12.52,12.82,106119525
12-Apr-21,12.64,12.79,12.55,12.63,102481299
09-Apr-21,12.65,12.80,12.55,12.58,123142670
08-Apr-21,12.72,12.77,12.49,12.70,111027822
07-Apr-21,12.66,12.97,12.60,12.69,164387453
06-Apr-21,12.57,12.74,12.43,12.67,104713744
05-Apr-21,12.84,12.97,12.41,12.51,231943822
01-Apr-21,13.05,13.17,12.76,12.77,113174574
31-Mar-21,12.97,13.27,12.92,13.03,133608759
30-Mar-21,12.73,12.96,12.73,12.95,104963906
29-Mar-21,12.84,13.15,12.67,12.80,162799998
26-Mar-21,12.47,12.50,12.19,12.43,99965720
25-Mar-21,12.03,12.50,11.93,12.44,134012165
24-Mar-21,12.33,12.48,12.01,12.06,115086772
23-Mar-21,12.32,12.45,12.18,12.31,80111110
22-Mar-21,12.58,12.65,12.21,12.31,116196827
19-Mar-21,12.33,12.68,12.31,12.50,164952345
18-Mar-21,12.16,12.38,12.11,12.26,112116581
17-Mar-21,12.07,12.18,11.83,12.16,82435987
16-Mar-21,12.21,12.38,11.98,12.10,92845158
15-Mar-21,12.11,12.38,12.09,12.23,76723402
12-Mar-21,11.96,12.23,11.92,12.09,70728186
11-Mar-21,11.97,12.20,11.89,12.04,90317531
10-Mar-21,11.44,11.93,11.41,11.91,141922826
09-Mar-21,11.49,11.78,11.33,11.36,132946108
08-Mar-21,11.78,12.30,11.45,11.48,194964942

*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: CMIG4

cotações, gráficos e mais...