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
29/11/2023	1,03%	0,11	10,82	10,78	10,75	11,01	192M	25.697
28/11/2023	0,85%	0,09	10,71	10,65	10,65	10,85	142M	19.676
27/11/2023	0,57%	0,06	10,62	10,61	10,54	10,87	315M	40.497
24/11/2023	-3,91%	-0,43	10,56	10,98	10,48	10,98	355M	32.140
23/11/2023	-3,17%	-0,36	10,99	11,34	10,92	11,84	475M	46.656
22/11/2023	-9,71%	-1,22	11,35	12,62	10,76	12,73	781M	53.149
21/11/2023	-3,23%	-0,42	12,57	12,95	12,57	12,99	130M	18.824
20/11/2023	-2,84%	-0,38	12,99	13,07	12,84	13,17	266M	24.254
17/11/2023	-0,37%	-0,05	13,37	13,50	13,37	13,63	84M	15.597
16/11/2023	2,44%	0,32	13,42	13,09	13,09	13,56	183M	25.097
14/11/2023	2,99%	0,38	13,10	12,80	12,76	13,20	156M	27.573

13/11/2023	-1,09%	-0,14	12,72	12,85	12,66	12,87	110M	14.470
10/11/2023	0,47%	0,06	12,86	12,90	12,71	13,00	144M	37.146
09/11/2023	1,03%	0,13	12,80	12,67	12,65	12,90	118M	20.587
08/11/2023	-0,78%	-0,10	12,67	12,84	12,64	12,96	104M	16.220
07/11/2023	0,71%	0,09	12,77	12,67	12,60	12,82	93M	15.658
06/11/2023	1,04%	0,13	12,68	12,55	12,44	12,73	67M	12.023
03/11/2023	2,53%	0,31	12,55	12,52	12,41	12,61	107M	15.364
01/11/2023	4,26%	0,50	12,24	11,82	11,81	12,34	281M	29.605
31/10/2023	-0,25%	-0,03	11,74	11,77	11,66	11,84	69M	9.803
30/10/2023	-1,34%	-0,16	11,77	11,95	11,73	12,07	100M	13.865
27/10/2023	-1,89%	-0,23	11,93	12,21	11,89	12,27	84M	11.748
26/10/2023	2,62%	0,31	12,16	11,95	11,90	12,18	93M	12.803
25/10/2023	-0,67%	-0,08	11,85	11,93	11,85	11,99	65M	11.929
24/10/2023	0,17%	0,02	11,93	12,04	11,85	12,04	58M	10.728
23/10/2023	0,85%	0,10	11,91	11,81	11,75	11,99	74M	10.033
20/10/2023	0,25%	0,03	11,81	11,71	11,63	11,83	242M	13.751
19/10/2023	0,86%	0,10	11,78	11,66	11,61	11,92	112M	14.838
18/10/2023	-2,75%	-0,33	11,68	11,99	11,59	12,03	178M	32.928
17/10/2023	-1,80%	-0,22	12,01	12,17	11,98	12,22	89M	20.055
16/10/2023	0,66%	0,08	12,23	12,23	12,12	12,26	108M	17.963
13/10/2023	-2,96%	-0,37	12,15	12,59	12,10	12,59	110M	19.334
11/10/2023	0,24%	0,03	12,52	12,60	12,46	12,73	107M	14.352
10/10/2023	0,97%	0,12	12,49	12,43	12,35	12,58	70M	15.427
09/10/2023	2,06%	0,25	12,37	12,08	12,06	12,41	100M	16.234
06/10/2023	-0,66%	-0,08	12,12	12,12	11,91	12,14	83M	14.362
05/10/2023	-0,08%	-0,01	12,20	12,21	12,11	12,37	63M	13.539
04/10/2023	0,99%	0,12	12,21	12,15	12,12	12,27	90M	13.537
03/10/2023	-2,26%	-0,28	12,09	12,35	12,01	12,37	77M	19.126
02/10/2023	-0,32%	-0,04	12,37	12,40	12,31	12,51	75M	15.818
29/09/2023	0,08%	0,01	12,41	12,48	12,22	12,50	90M	13.055
28/09/2023	0,24%	0,03	12,40	12,39	12,25	12,46	78M	13.550
27/09/2023	-0,88%	-0,11	12,37	12,47	12,19	12,53	87M	15.754
26/09/2023	-3,55%	-0,46	12,48	12,74	12,46	12,76	130M	15.606
25/09/2023	0,39%	0,05	12,94	12,83	12,78	13,10	159M	14.346
22/09/2023	-0,46%	-0,06	12,89	13,02	12,82	13,05	74M	10.252
21/09/2023	-1,52%	-0,20	12,95	13,09	12,89	13,13	138M	21.287
20/09/2023	1,86%	0,24	13,15	13,05	13,01	13,29	232M	22.107
19/09/2023	0,94%	0,12	12,91	12,80	12,77	13,08	155M	15.968
18/09/2023	-0,08%	-0,01	12,79	12,83	12,65	12,95	82M	12.014
15/09/2023	0,79%	0,10	12,80	12,76	12,72	13,07	263M	14.540
14/09/2023	1,03%	0,13	12,70	12,63	12,59	12,75	77M	8.977
13/09/2023	0,48%	0,06	12,57	12,51	12,42	12,75	99M	12.784
12/09/2023	0,97%	0,12	12,51	12,44	12,39	12,53	43M	9.178
11/09/2023	1,89%	0,23	12,39	12,27	12,18	12,42	73M	9.450
08/09/2023	0,41%	0,05	12,16	12,14	12,07	12,27	96M	29.703
06/09/2023	-1,30%	-0,16	12,11	12,28	12,11	12,31	52M	11.360
05/09/2023	-1,21%	-0,15	12,27	12,38	12,26	12,50	72M	14.443
04/09/2023	-0,32%	-0,04	12,42	12,48	12,37	12,55	33M	6.637
01/09/2023	1,05%	0,13	12,46	12,36	12,28	12,70	157M	17.344
31/08/2023	-2,22%	-0,28	12,33	12,61	12,29	12,64	120M	9.616
30/08/2023	1,53%	0,19	12,61	12,78	12,59	12,90	167M	17.497
29/08/2023	0,73%	0,09	12,42	12,36	12,28	12,45	73M	10.712
28/08/2023	0,74%	0,09	12,33	12,27	12,16	12,33	54M	9.044
25/08/2023	-0,33%	-0,04	12,24	12,30	12,14	12,34	123M	11.502
24/08/2023	0,49%	0,06	12,28	12,23	12,17	12,34	119M	13.503
23/08/2023	-0,24%	-0,03	12,22	12,24	12,09	12,32	124M	16.267
22/08/2023	0,33%	0,04	12,25	12,34	12,08	12,36	167M	17.628
21/08/2023	1,67%	0,20	12,21	12,00	11,78	12,29	228M	15.099
18/08/2023	0,00%	0,00	12,01	11,99	11,83	12,10	147M	15.123
17/08/2023	0,33%	0,04	12,01	12,00	11,94	12,11	179M	21.785
16/08/2023	0,08%	0,01	11,97	12,00	11,85	12,05	138M	17.161
15/08/2023	-3,24%	-0,40	11,96	12,38	11,91	12,44	99M	15.621
14/08/2023	-0,24%	-0,03	12,36	12,42	12,35	12,48	78M	14.582
11/08/2023	1,72%	0,21	12,39	12,22	12,22	12,44	104M	14.524
10/08/2023	0,33%	0,04	12,18	12,19	12,07	12,29	108M	11.150
09/08/2023	1,08%	0,13	12,14	11,99	11,94	12,14	99M	19.512
08/08/2023	-0,08%	-0,01	12,01	11,99	11,87	12,07	99M	15.516
07/08/2023	-1,31%	-0,16	12,02	12,20	11,93	12,26	154M	17.437
04/08/2023	-2,33%	-0,29	12,18	12,55	12,10	12,58	125M	18.221
03/08/2023	-1,27%	-0,16	12,47	12,67	12,36	12,78	77M	12.416
02/08/2023	0,00%	0,00	12,63	12,62	12,47	12,73	63M	11.093
01/08/2023	-0,32%	-0,04	12,63	12,64	12,51	12,75	72M	13.485
31/07/2023	0,56%	0,07	12,67	12,67	12,60	12,77	57M	7.051
28/07/2023	0,64%	0,08	12,60	12,60	12,47	12,62	38M	7.221
27/07/2023	-1,88%	-0,24	12,52	12,79	12,49	12,82	70M	7.644
26/07/2023	0,71%	0,09	12,76	12,67	12,60	12,78	45M	7.126
25/07/2023	-0,08%	-0,01	12,67	12,85	12,63	12,89	99M	17.953
24/07/2023	0,88%	0,11	12,68	12,45	12,45	12,82	99M	10.789
21/07/2023	1,53%	0,19	12,57	12,39	12,33	12,59	188M	22.588
20/07/2023	-0,16%	-0,02	12,38	12,42	12,23	12,45	97M	23.425
19/07/2023	-0,40%	-0,05	12,40	12,45	12,29	12,49	67M	13.209
18/07/2023	-1,03%	-0,13	12,45	12,59	12,39	12,61	77M	13.294
17/07/2023	0,00%	0,00	12,58	12,54	12,53	12,67	99M	15.507
14/07/2023	-1,02%	-0,13	12,58	12,68	12,50	12,71	62M	10.183
13/07/2023	1,76%	0,22	12,71	12,56	12,47	12,75	55M	9.746
12/07/2023	-0,08%	-0,01	12,49	12,57	12,46	12,66	79M	10.818
11/07/2023	-0,32%	-0,04	12,50	12,50	12,27	12,53	134M	26.317
10/07/2023	-0,48%	-0,06	12,54	12,57	12,42	12,64	48M	11.291
07/07/2023	0,80%	0,10	12,60	12,57	12,43	12,68	131M	16.665
06/07/2023	-1,42%	-0,18	12,50	12,61	12,34	12,61	138M	23.315
05/07/2023	-0,31%	-0,04	12,68	12,66	12,54	12,72	130M	22.906
04/07/2023	-0,86%	-0,11	12,72	12,76	12,60	12,81	60M	14.850
03/07/2023	-0,23%	-0,03	12,83	12,89	12,73	12,95	86M	17.265
30/06/2023	1,74%	0,22	12,86	12,69	12,65	12,94	148M	19.729
29/06/2023	0,96%	0,12	12,64	12,55	12,51	12,71	103M	19.123
28/06/2023	-0,79%	-0,10	12,52	12,64	12,48	12,69	132M	28.385
27/06/2023	-0,16%	-0,02	12,62	12,65	12,46	12,94	111M	18.738
26/06/2023	-2,09%	-0,27	12,64	12,84	12,54	12,84	92M	15.452
23/06/2023	3,36%	0,42	12,91	12,45	12,45	13,12	196M	23.128
22/06/2023	-3,10%	-0,40	12,49	12,87	12,45	12,96	121M	18.943
21/06/2023	1,18%	0,15	12,89	12,74	12,68	12,93	126M	19.191
20/06/2023	1,68%	0,21	12,74	12,55	12,48	12,75	124M	19.991
19/06/2023	0,97%	0,12	12,53	12,43	12,42	12,58	71M	6.894
16/06/2023	-2,74%	-0,35	12,41	12,73	12,32	12,94	356M	28.555
15/06/2023	0,08%	0,01	12,76	12,74	12,60	12,89	99M	16.797
14/06/2023	1,59%	0,20	12,75	12,59	12,35	12,76	171M	19.548
13/06/2023	-1,80%	-0,23	12,55	12,83	12,43	13,01	156M	18.961
12/06/2023	1,83%	0,23	12,78	12,55	12,51	12,86	116M	15.693
09/06/2023	2,87%	0,35	12,55	12,33	12,27	12,59	168M	34.501
07/06/2023	0,16%	0,02	12,20	12,27	12,15	12,30	104M	12.007
06/06/2023	2,53%	0,30	12,18	11,96	11,93	12,25	123M	25.215
05/06/2023	0,00%	0,00	11,88	11,90	11,82	11,94	105M	10.583
02/06/2023	0,93%	0,11	11,88	11,84	11,77	12,02	135M	17.904
01/06/2023	0,60%	0,07	11,77	11,73	11,58	11,81	125M	20.065
31/05/2023	-1,76%	-0,21	11,70	11,83	11,60	12,00	402M	30.745
30/05/2023	-0,50%	-0,06	11,91	12,06	11,81	12,06	88M	13.442
29/05/2023	-0,50%	-0,06	11,97	12,10	11,96	12,17	49M	5.831
26/05/2023	-0,08%	-0,01	12,03	12,11	11,77	12,15	128M	15.765
25/05/2023	0,33%	0,04	12,04	12,15	11,99	12,18	102M	10.544
24/05/2023	0,00%	0,00	12,00	11,96	11,95	12,11	102M	12.559
23/05/2023	-0,50%	-0,06	12,00	12,14	11,89	12,14	132M	14.571
22/05/2023	-0,50%	-0,06	12,06	12,10	12,05	12,32	65M	7.950
19/05/2023	-	-	12,12	12,04	11,97	12,16	133M	11.571

Date,Open,High,Low,Close,Volume
29-Nov-23,10.78,11.01,10.75,10.82,191897336
28-Nov-23,10.65,10.85,10.65,10.71,142125437
27-Nov-23,10.61,10.87,10.54,10.62,314909575
24-Nov-23,10.98,10.98,10.48,10.56,355341185
23-Nov-23,11.34,11.84,10.92,10.99,475413551
22-Nov-23,12.62,12.73,10.76,11.35,781087473
21-Nov-23,12.95,12.99,12.57,12.57,129888709
20-Nov-23,13.07,13.17,12.84,12.99,265834140
17-Nov-23,13.50,13.63,13.37,13.37,84445538
16-Nov-23,13.09,13.56,13.09,13.42,182611165
14-Nov-23,12.80,13.20,12.76,13.10,156141469
13-Nov-23,12.85,12.87,12.66,12.72,109806312
10-Nov-23,12.90,13.00,12.71,12.86,144108597
09-Nov-23,12.67,12.90,12.65,12.80,118009607
08-Nov-23,12.84,12.96,12.64,12.67,103907464
07-Nov-23,12.67,12.82,12.60,12.77,93455762
06-Nov-23,12.55,12.73,12.44,12.68,67407222
03-Nov-23,12.52,12.61,12.41,12.55,107480328
01-Nov-23,11.82,12.34,11.81,12.24,281475263
31-Oct-23,11.77,11.84,11.66,11.74,69406150
30-Oct-23,11.95,12.07,11.73,11.77,99562691
27-Oct-23,12.21,12.27,11.89,11.93,83572418
26-Oct-23,11.95,12.18,11.90,12.16,93026386
25-Oct-23,11.93,11.99,11.85,11.85,65498990
24-Oct-23,12.04,12.04,11.85,11.93,58459210
23-Oct-23,11.81,11.99,11.75,11.91,73753071
20-Oct-23,11.71,11.83,11.63,11.81,242024918
19-Oct-23,11.66,11.92,11.61,11.78,112451306
18-Oct-23,11.99,12.03,11.59,11.68,178260391
17-Oct-23,12.17,12.22,11.98,12.01,89020694
16-Oct-23,12.23,12.26,12.12,12.23,107765521
13-Oct-23,12.59,12.59,12.10,12.15,109522107
11-Oct-23,12.60,12.73,12.46,12.52,106718527
10-Oct-23,12.43,12.58,12.35,12.49,69724512
09-Oct-23,12.08,12.41,12.06,12.37,100122312
06-Oct-23,12.12,12.14,11.91,12.12,83452076
05-Oct-23,12.21,12.37,12.11,12.20,62731994
04-Oct-23,12.15,12.27,12.12,12.21,90433528
03-Oct-23,12.35,12.37,12.01,12.09,76622955
02-Oct-23,12.40,12.51,12.31,12.37,75194158
29-Sep-23,12.48,12.50,12.22,12.41,90077219
28-Sep-23,12.39,12.46,12.25,12.40,77723977
27-Sep-23,12.47,12.53,12.19,12.37,87052237
26-Sep-23,12.74,12.76,12.46,12.48,130419872
25-Sep-23,12.83,13.10,12.78,12.94,159101639
22-Sep-23,13.02,13.05,12.82,12.89,73939549
21-Sep-23,13.09,13.13,12.89,12.95,138309947
20-Sep-23,13.05,13.29,13.01,13.15,232040140
19-Sep-23,12.80,13.08,12.77,12.91,155376034
18-Sep-23,12.83,12.95,12.65,12.79,81579851
15-Sep-23,12.76,13.07,12.72,12.80,262515938
14-Sep-23,12.63,12.75,12.59,12.70,76547739
13-Sep-23,12.51,12.75,12.42,12.57,98804172
12-Sep-23,12.44,12.53,12.39,12.51,43498131
11-Sep-23,12.27,12.42,12.18,12.39,73106573
08-Sep-23,12.14,12.27,12.07,12.16,96114809
06-Sep-23,12.28,12.31,12.11,12.11,51971568
05-Sep-23,12.38,12.50,12.26,12.27,71825217
04-Sep-23,12.48,12.55,12.37,12.42,33068920
01-Sep-23,12.36,12.70,12.28,12.46,156698460
31-Aug-23,12.61,12.64,12.29,12.33,120209436
30-Aug-23,12.78,12.90,12.59,12.61,166896854
29-Aug-23,12.36,12.45,12.28,12.42,73082563
28-Aug-23,12.27,12.33,12.16,12.33,54070028
25-Aug-23,12.30,12.34,12.14,12.24,122963186
24-Aug-23,12.23,12.34,12.17,12.28,119260421
23-Aug-23,12.24,12.32,12.09,12.22,123722044
22-Aug-23,12.34,12.36,12.08,12.25,166929123
21-Aug-23,12.00,12.29,11.78,12.21,228392867
18-Aug-23,11.99,12.10,11.83,12.01,146990033
17-Aug-23,12.00,12.11,11.94,12.01,179436533
16-Aug-23,12.00,12.05,11.85,11.97,138279976
15-Aug-23,12.38,12.44,11.91,11.96,98634075
14-Aug-23,12.42,12.48,12.35,12.36,77946717
11-Aug-23,12.22,12.44,12.22,12.39,103792749
10-Aug-23,12.19,12.29,12.07,12.18,108223349
09-Aug-23,11.99,12.14,11.94,12.14,98810714
08-Aug-23,11.99,12.07,11.87,12.01,98928507
07-Aug-23,12.20,12.26,11.93,12.02,153959408
04-Aug-23,12.55,12.58,12.10,12.18,124689638
03-Aug-23,12.67,12.78,12.36,12.47,76929587
02-Aug-23,12.62,12.73,12.47,12.63,63281774
01-Aug-23,12.64,12.75,12.51,12.63,72298713
31-Jul-23,12.67,12.77,12.60,12.67,56819227
28-Jul-23,12.60,12.62,12.47,12.60,37512982
27-Jul-23,12.79,12.82,12.49,12.52,70345399
26-Jul-23,12.67,12.78,12.60,12.76,45387900
25-Jul-23,12.85,12.89,12.63,12.67,99035116
24-Jul-23,12.45,12.82,12.45,12.68,99398652
21-Jul-23,12.39,12.59,12.33,12.57,187967387
20-Jul-23,12.42,12.45,12.23,12.38,96522289
19-Jul-23,12.45,12.49,12.29,12.40,67064401
18-Jul-23,12.59,12.61,12.39,12.45,76692182
17-Jul-23,12.54,12.67,12.53,12.58,99266255
14-Jul-23,12.68,12.71,12.50,12.58,61778487
13-Jul-23,12.56,12.75,12.47,12.71,55002767
12-Jul-23,12.57,12.66,12.46,12.49,78637512
11-Jul-23,12.50,12.53,12.27,12.50,134157364
10-Jul-23,12.57,12.64,12.42,12.54,47621235
07-Jul-23,12.57,12.68,12.43,12.60,130994003
06-Jul-23,12.61,12.61,12.34,12.50,137731808
05-Jul-23,12.66,12.72,12.54,12.68,130206609
04-Jul-23,12.76,12.81,12.60,12.72,59919849
03-Jul-23,12.89,12.95,12.73,12.83,86345234
30-Jun-23,12.69,12.94,12.65,12.86,147926313
29-Jun-23,12.55,12.71,12.51,12.64,103098910
28-Jun-23,12.64,12.69,12.48,12.52,131694082
27-Jun-23,12.65,12.94,12.46,12.62,110932031
26-Jun-23,12.84,12.84,12.54,12.64,92019009
23-Jun-23,12.45,13.12,12.45,12.91,195917331
22-Jun-23,12.87,12.96,12.45,12.49,120670738
21-Jun-23,12.74,12.93,12.68,12.89,126142150
20-Jun-23,12.55,12.75,12.48,12.74,123932292
19-Jun-23,12.43,12.58,12.42,12.53,71061356
16-Jun-23,12.73,12.94,12.32,12.41,356432631
15-Jun-23,12.74,12.89,12.60,12.76,99192216
14-Jun-23,12.59,12.76,12.35,12.75,171482510
13-Jun-23,12.83,13.01,12.43,12.55,155657042
12-Jun-23,12.55,12.86,12.51,12.78,116308194
09-Jun-23,12.33,12.59,12.27,12.55,167899069
07-Jun-23,12.27,12.30,12.15,12.20,104418435
06-Jun-23,11.96,12.25,11.93,12.18,123484148
05-Jun-23,11.90,11.94,11.82,11.88,104581056
02-Jun-23,11.84,12.02,11.77,11.88,135140715
01-Jun-23,11.73,11.81,11.58,11.77,125021915
31-May-23,11.83,12.00,11.60,11.70,402350229
30-May-23,12.06,12.06,11.81,11.91,88223306
29-May-23,12.10,12.17,11.96,11.97,48879711
26-May-23,12.11,12.15,11.77,12.03,127691456
25-May-23,12.15,12.18,11.99,12.04,101693208
24-May-23,11.96,12.11,11.95,12.00,102315610
23-May-23,12.14,12.14,11.89,12.00,131674094
22-May-23,12.10,12.32,12.05,12.06,64865367
19-May-23,12.04,12.16,11.97,12.12,132647247

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMIG4