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
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	-3,69%	-0,44	11,48	11,78	11,45	12,30	195M	28.177
05/03/2021	-1,89%	-0,23	11,92	12,15	11,78	12,17	91M	20.771
04/03/2021	3,23%	0,38	12,15	11,86	11,83	12,36	132M	23.754
03/03/2021	-0,84%	-0,10	11,77	11,84	11,37	11,99	151M	32.280
02/03/2021	2,95%	0,34	11,87	11,32	11,09	12,02	198M	40.845
01/03/2021	-3,60%	-0,43	11,53	12,07	11,53	12,13	168M	32.882
26/02/2021	-0,08%	-0,01	11,96	12,05	11,93	12,37	161M	22.033
25/02/2021	-3,31%	-0,41	11,97	12,38	11,97	12,60	106M	20.259
24/02/2021	-0,32%	-0,04	12,38	12,46	12,32	12,61	104M	15.672
23/02/2021	0,98%	0,12	12,42	12,33	12,29	12,63	195M	30.746
22/02/2021	-3,45%	-0,44	12,30	12,00	11,77	12,43	186M	30.371
19/02/2021	-1,24%	-0,16	12,74	12,91	12,71	13,07	145M	22.700
18/02/2021	-2,57%	-0,34	12,90	13,23	12,81	13,26	264M	27.370
17/02/2021	-2,14%	-0,29	13,24	13,41	13,14	13,42	92M	12.472
12/02/2021	-1,53%	-0,21	13,53	13,71	13,41	13,74	135M	17.628
11/02/2021	0,07%	0,01	13,74	13,85	13,66	14,02	92M	13.867
10/02/2021	-1,36%	-0,19	13,73	13,95	13,57	13,99	116M	18.645
09/02/2021	-1,69%	-0,24	13,92	14,10	13,83	14,32	103M	13.989
08/02/2021	0,14%	0,02	14,16	14,19	13,95	14,45	106M	15.149
05/02/2021	-1,05%	-0,15	14,14	14,40	14,11	14,40	69M	11.177
04/02/2021	-0,90%	-0,13	14,29	14,42	14,15	14,51	68M	12.658
03/02/2021	0,98%	0,14	14,42	14,37	14,34	14,63	101M	14.827
02/02/2021	0,99%	0,14	14,28	14,35	14,24	14,55	129M	27.528
01/02/2021	3,21%	0,44	14,14	13,91	13,62	14,25	154M	25.433
29/01/2021	-3,18%	-0,45	13,70	14,04	13,67	14,18	134M	19.547
28/01/2021	5,13%	0,69	14,15	13,42	13,42	14,15	91M	13.454
27/01/2021	-0,15%	-0,02	13,46	13,41	13,34	13,73	252M	27.276
26/01/2021	-2,32%	-0,32	13,48	13,72	13,38	13,98	156M	21.319
22/01/2021	-0,22%	-0,03	13,80	13,71	13,45	13,96	181M	23.073
21/01/2021	-0,07%	-0,01	13,83	13,80	13,58	14,04	129M	16.618
20/01/2021	-2,40%	-0,34	13,84	14,29	13,80	14,33	127M	17.647
19/01/2021	-1,73%	-0,25	14,18	14,54	14,09	14,62	139M	17.617
18/01/2021	-1,64%	-0,24	14,43	14,75	14,35	14,89	81M	12.500
15/01/2021	-2,27%	-0,34	14,67	14,80	14,60	14,90	107M	14.309
14/01/2021	1,49%	0,22	15,01	14,85	14,75	15,03	141M	27.083
13/01/2021	0,89%	0,13	14,79	14,64	14,45	14,82	134M	20.279
12/01/2021	-0,41%	-0,06	14,66	14,79	14,45	14,92	139M	24.766
11/01/2021	-3,48%	-0,53	14,72	15,07	14,59	15,15	127M	22.524
08/01/2021	6,87%	0,98	15,25	14,31	14,27	15,42	349M	43.307
07/01/2021	-1,31%	-0,19	14,27	14,53	14,18	14,95	234M	43.186
06/01/2021	2,26%	0,32	14,46	14,01	13,88	14,86	186M	27.740
05/01/2021	0,00%	0,00	14,14	14,08	13,78	14,30	121M	19.566
04/01/2021	-2,88%	-0,42	14,14	14,68	13,98	14,80	126M	25.772
30/12/2020	0,62%	0,09	14,56	14,49	14,35	14,66	125M	18.993
29/12/2020	-0,34%	-0,05	14,47	14,62	14,34	14,67	71M	19.114
28/12/2020	2,40%	0,34	14,52	14,32	14,30	14,64	97M	15.835
23/12/2020	2,38%	0,33	14,18	13,90	13,88	14,28	65M	16.065
22/12/2020	2,59%	0,35	13,85	13,58	13,55	13,87	87M	14.538
21/12/2020	-3,30%	-0,46	13,50	13,72	13,45	13,84	129M	19.868
18/12/2020	1,09%	0,15	13,96	13,83	13,81	14,08	121M	18.444
17/12/2020	2,45%	0,33	13,81	13,51	13,45	13,81	128M	19.050
16/12/2020	0,00%	0,00	13,48	13,49	13,35	13,60	156M	25.816
15/12/2020	-0,81%	-0,11	13,48	13,63	13,38	13,66	108M	18.519
14/12/2020	-0,73%	-0,10	13,59	13,73	13,51	13,79	66M	11.723
11/12/2020	3,40%	0,45	13,69	13,16	13,09	13,78	142M	25.760
10/12/2020	1,69%	0,22	13,24	13,07	12,91	13,32	125M	18.651
09/12/2020	-0,23%	-0,03	13,02	13,06	12,98	13,20	197M	22.751
08/12/2020	-1,36%	-0,18	13,05	13,26	12,84	13,34	75M	13.736
07/12/2020	4,50%	0,57	13,23	12,72	12,65	13,43	209M	25.645
04/12/2020	-1,94%	-0,25	12,66	12,94	12,58	13,05	217M	27.085
03/12/2020	-0,77%	-0,10	12,91	13,07	12,89	13,19	128M	17.943
02/12/2020	0,46%	0,06	13,01	12,95	12,83	13,19	87M	13.169
01/12/2020	2,53%	0,32	12,95	12,73	12,50	13,00	183M	29.808
30/11/2020	1,45%	0,18	12,63	12,50	12,41	12,70	183M	22.791
27/11/2020	1,14%	0,14	12,45	12,34	12,21	12,70	125M	23.588
26/11/2020	-0,89%	-0,11	12,31	12,39	12,30	12,45	48M	9.583
25/11/2020	1,14%	0,14	12,42	12,29	12,27	12,59	185M	22.591
24/11/2020	-	-	12,28	11,93	11,81	12,33	194M	32.905

Date,Open,High,Low,Close,Volume
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
05-Mar-21,12.15,12.17,11.78,11.92,90658518
04-Mar-21,11.86,12.36,11.83,12.15,132155425
03-Mar-21,11.84,11.99,11.37,11.77,150859799
02-Mar-21,11.32,12.02,11.09,11.87,198251879
01-Mar-21,12.07,12.13,11.53,11.53,168293081
26-Feb-21,12.05,12.37,11.93,11.96,161084969
25-Feb-21,12.38,12.60,11.97,11.97,105547533
24-Feb-21,12.46,12.61,12.32,12.38,104416407
23-Feb-21,12.33,12.63,12.29,12.42,195281365
22-Feb-21,12.00,12.43,11.77,12.30,185691334
19-Feb-21,12.91,13.07,12.71,12.74,144917593
18-Feb-21,13.23,13.26,12.81,12.90,263865645
17-Feb-21,13.41,13.42,13.14,13.24,92422580
12-Feb-21,13.71,13.74,13.41,13.53,135179468
11-Feb-21,13.85,14.02,13.66,13.74,91542576
10-Feb-21,13.95,13.99,13.57,13.73,116240614
09-Feb-21,14.10,14.32,13.83,13.92,102979047
08-Feb-21,14.19,14.45,13.95,14.16,106466204
05-Feb-21,14.40,14.40,14.11,14.14,68795008
04-Feb-21,14.42,14.51,14.15,14.29,67815192
03-Feb-21,14.37,14.63,14.34,14.42,100960038
02-Feb-21,14.35,14.55,14.24,14.28,129319554
01-Feb-21,13.91,14.25,13.62,14.14,153684038
29-Jan-21,14.04,14.18,13.67,13.70,134329220
28-Jan-21,13.42,14.15,13.42,14.15,91077717
27-Jan-21,13.41,13.73,13.34,13.46,251764340
26-Jan-21,13.72,13.98,13.38,13.48,156449296
22-Jan-21,13.71,13.96,13.45,13.80,181036853
21-Jan-21,13.80,14.04,13.58,13.83,128560506
20-Jan-21,14.29,14.33,13.80,13.84,126730502
19-Jan-21,14.54,14.62,14.09,14.18,138999773
18-Jan-21,14.75,14.89,14.35,14.43,81296089
15-Jan-21,14.80,14.90,14.60,14.67,106734205
14-Jan-21,14.85,15.03,14.75,15.01,141225401
13-Jan-21,14.64,14.82,14.45,14.79,134022586
12-Jan-21,14.79,14.92,14.45,14.66,138791167
11-Jan-21,15.07,15.15,14.59,14.72,126965982
08-Jan-21,14.31,15.42,14.27,15.25,348837471
07-Jan-21,14.53,14.95,14.18,14.27,233775920
06-Jan-21,14.01,14.86,13.88,14.46,186333709
05-Jan-21,14.08,14.30,13.78,14.14,120755777
04-Jan-21,14.68,14.80,13.98,14.14,126011774
30-Dec-20,14.49,14.66,14.35,14.56,125278929
29-Dec-20,14.62,14.67,14.34,14.47,70786198
28-Dec-20,14.32,14.64,14.30,14.52,96672444
23-Dec-20,13.90,14.28,13.88,14.18,65367650
22-Dec-20,13.58,13.87,13.55,13.85,87367986
21-Dec-20,13.72,13.84,13.45,13.50,128500586
18-Dec-20,13.83,14.08,13.81,13.96,121133808
17-Dec-20,13.51,13.81,13.45,13.81,128012689
16-Dec-20,13.49,13.60,13.35,13.48,155890293
15-Dec-20,13.63,13.66,13.38,13.48,108462533
14-Dec-20,13.73,13.79,13.51,13.59,66268821
11-Dec-20,13.16,13.78,13.09,13.69,142117247
10-Dec-20,13.07,13.32,12.91,13.24,125445959
09-Dec-20,13.06,13.20,12.98,13.02,197399442
08-Dec-20,13.26,13.34,12.84,13.05,74860184
07-Dec-20,12.72,13.43,12.65,13.23,208996623
04-Dec-20,12.94,13.05,12.58,12.66,216731617
03-Dec-20,13.07,13.19,12.89,12.91,127964749
02-Dec-20,12.95,13.19,12.83,13.01,86532704
01-Dec-20,12.73,13.00,12.50,12.95,182727229
30-Nov-20,12.50,12.70,12.41,12.63,182967333
27-Nov-20,12.34,12.70,12.21,12.45,124555030
26-Nov-20,12.39,12.45,12.30,12.31,47783765
25-Nov-20,12.29,12.59,12.27,12.42,185348469
24-Nov-20,11.93,12.33,11.81,12.28,194153281

*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
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMIG4

cotações, gráficos e mais...