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
24/09/2020	3,55%	0,37	10,78	10,43	10,35	10,89	129M	24.645
23/09/2020	-2,07%	-0,22	10,41	10,62	10,39	10,72	109M	22.999
22/09/2020	1,82%	0,19	10,63	10,40	10,38	10,69	99M	21.394
21/09/2020	-1,79%	-0,19	10,44	10,50	10,30	10,56	85M	18.585
18/09/2020	-2,66%	-0,29	10,63	10,82	10,57	10,84	208M	31.370
17/09/2020	1,02%	0,11	10,92	10,70	10,60	10,92	75M	15.974
16/09/2020	1,79%	0,19	10,81	10,67	10,65	10,93	125M	25.271
15/09/2020	-1,85%	-0,20	10,62	10,89	10,58	11,00	130M	32.933
14/09/2020	0,56%	0,06	10,82	10,81	10,60	10,92	101M	21.693
11/09/2020	-2,45%	-0,27	10,76	11,05	10,59	11,07	152M	30.300
10/09/2020	-1,43%	-0,16	11,03	11,20	10,94	11,51	172M	30.556

09/09/2020	4,38%	0,47	11,19	10,81	10,80	11,20	131M	21.271
08/09/2020	-0,65%	-0,07	10,72	10,66	10,57	10,78	73M	17.965
04/09/2020	-1,19%	-0,13	10,79	10,91	10,67	10,96	124M	25.018
03/09/2020	0,46%	0,05	10,92	10,87	10,78	11,17	133M	26.565
02/09/2020	0,28%	0,03	10,87	10,90	10,73	10,91	75M	14.612
01/09/2020	2,94%	0,31	10,84	10,65	10,58	10,90	122M	34.124
31/08/2020	-4,01%	-0,44	10,53	10,90	10,52	10,90	129M	24.341
28/08/2020	1,76%	0,19	10,97	10,84	10,70	11,02	100M	18.123
27/08/2020	1,22%	0,13	10,78	10,70	10,63	10,88	96M	17.394
26/08/2020	-4,23%	-0,47	10,65	11,11	10,57	11,17	152M	32.130
25/08/2020	2,96%	0,32	11,12	10,80	10,70	11,14	137M	26.278
24/08/2020	-0,09%	-0,01	10,80	10,95	10,73	11,02	80M	14.439
21/08/2020	3,44%	0,36	10,81	10,48	10,36	10,87	151M	30.812
20/08/2020	-0,67%	-0,07	10,45	10,29	10,07	10,50	156M	33.704
19/08/2020	0,57%	0,06	10,52	10,50	10,20	10,63	108M	24.170
18/08/2020	2,65%	0,27	10,46	10,34	10,18	10,50	95M	24.897
17/08/2020	-2,02%	-0,21	10,19	10,46	10,02	10,49	221M	29.777
14/08/2020	-0,19%	-0,02	10,40	10,47	10,17	10,47	158M	21.493
13/08/2020	-3,25%	-0,35	10,42	10,82	10,31	10,87	146M	31.491
12/08/2020	-2,18%	-0,24	10,77	11,01	10,61	11,04	135M	28.167
11/08/2020	-1,61%	-0,18	11,01	11,24	10,97	11,27	85M	18.429
10/08/2020	0,09%	0,01	11,19	11,18	11,00	11,22	66M	15.314
07/08/2020	-2,02%	-0,23	11,18	11,30	11,07	11,34	85M	16.908
06/08/2020	4,01%	0,44	11,41	10,96	10,88	11,59	187M	35.443
05/08/2020	-0,81%	-0,09	10,97	11,20	10,88	11,26	90M	21.280
04/08/2020	-2,21%	-0,25	11,06	11,25	10,90	11,34	97M	24.185
03/08/2020	-5,75%	-0,69	11,31	11,37	11,14	11,48	101M	18.224
31/07/2020	-1,96%	-0,24	12,00	12,24	11,98	12,33	100M	25.206
30/07/2020	0,41%	0,05	12,24	12,00	11,90	12,30	130M	19.281
29/07/2020	-1,61%	-0,20	12,19	12,51	12,12	12,57	82M	15.082
28/07/2020	0,32%	0,04	12,39	12,35	12,20	12,67	133M	23.049
27/07/2020	2,83%	0,34	12,35	12,06	12,01	12,46	131M	35.201
24/07/2020	-1,07%	-0,13	12,01	12,09	11,81	12,17	92M	14.912
23/07/2020	-2,10%	-0,26	12,14	12,41	12,07	12,48	125M	21.771
22/07/2020	7,73%	0,89	12,40	11,55	11,40	12,50	329M	41.273
21/07/2020	-1,12%	-0,13	11,51	11,70	11,45	11,71	87M	17.052
20/07/2020	2,74%	0,31	11,64	11,38	11,28	11,65	98M	18.275
17/07/2020	0,71%	0,08	11,33	11,37	11,21	11,43	186M	26.124
16/07/2020	-1,75%	-0,20	11,25	11,40	11,12	11,49	74M	14.678
15/07/2020	0,35%	0,04	11,45	11,53	11,32	11,60	107M	19.869
14/07/2020	-2,23%	-0,26	11,41	11,64	11,31	11,71	104M	17.163
13/07/2020	1,30%	0,15	11,67	11,60	11,51	11,75	87M	19.188
10/07/2020	-0,43%	-0,05	11,52	11,51	11,34	11,69	71M	19.618
09/07/2020	0,61%	0,07	11,57	11,54	11,40	11,60	65M	15.176
08/07/2020	2,13%	0,24	11,50	11,31	11,30	11,52	62M	11.808
07/07/2020	-0,88%	-0,10	11,26	11,25	11,19	11,44	79M	16.208
06/07/2020	2,07%	0,23	11,36	11,30	11,19	11,40	65M	18.512
03/07/2020	0,09%	0,01	11,13	11,11	11,01	11,18	36M	9.879
02/07/2020	-0,45%	-0,05	11,12	11,30	11,05	11,34	64M	15.160
01/07/2020	1,36%	0,15	11,17	11,14	10,98	11,36	72M	17.366
30/06/2020	1,38%	0,15	11,02	10,78	10,76	11,18	121M	32.262
29/06/2020	2,55%	0,27	10,87	10,71	10,51	10,93	78M	14.995
26/06/2020	-5,27%	-0,59	10,60	11,07	10,60	11,13	137M	33.283
25/06/2020	1,36%	0,15	11,19	11,04	10,92	11,23	78M	16.687
24/06/2020	-3,16%	-0,36	11,04	11,35	10,89	11,40	89M	17.625
23/06/2020	-1,55%	-0,18	11,40	11,72	11,33	11,79	67M	13.922
22/06/2020	1,76%	0,20	11,58	11,40	11,23	11,89	105M	18.552
19/06/2020	0,18%	0,02	11,38	11,51	11,30	11,59	139M	16.821
18/06/2020	-3,07%	-0,36	11,36	11,51	11,28	11,70	117M	24.233
17/06/2020	5,40%	0,60	11,72	11,18	11,18	11,79	155M	31.466
16/06/2020	3,44%	0,37	11,12	11,09	11,06	11,49	215M	38.494
15/06/2020	-2,54%	-0,28	10,75	10,80	10,44	10,97	182M	45.699
12/06/2020	-4,17%	-0,48	11,03	11,16	10,72	11,22	196M	47.360
10/06/2020	-4,48%	-0,54	11,51	12,21	11,51	12,23	116M	29.419
09/06/2020	0,33%	0,04	12,05	11,80	11,62	12,10	108M	32.859
08/06/2020	5,35%	0,61	12,01	11,55	11,41	12,01	119M	27.433
05/06/2020	1,97%	0,22	11,40	11,49	11,23	11,64	184M	39.891
04/06/2020	-0,71%	-0,08	11,18	11,25	11,04	11,47	116M	22.604
03/06/2020	1,17%	0,13	11,26	11,25	10,98	11,37	160M	37.749
02/06/2020	2,11%	0,23	11,13	10,91	10,85	11,18	108M	23.798
01/06/2020	0,93%	0,10	10,90	10,63	10,61	10,99	100M	24.197
29/05/2020	1,79%	0,19	10,80	10,65	10,43	10,80	188M	34.129
28/05/2020	-2,93%	-0,32	10,61	10,80	10,51	10,80	135M	33.858
27/05/2020	4,39%	0,46	10,93	10,95	10,67	11,40	247M	43.658
26/05/2020	4,39%	0,44	10,47	10,22	10,06	10,56	243M	45.739
25/05/2020	7,16%	0,67	10,03	9,71	9,65	10,15	116M	29.446
22/05/2020	1,19%	0,11	9,36	9,15	9,01	9,50	154M	35.794
21/05/2020	5,47%	0,48	9,25	8,81	8,77	9,37	177M	40.449
20/05/2020	2,81%	0,24	8,77	8,66	8,59	8,90	108M	23.079
19/05/2020	-2,85%	-0,25	8,53	8,82	8,53	8,86	93M	19.325
18/05/2020	6,94%	0,57	8,78	8,49	8,31	8,80	130M	30.355
15/05/2020	-4,42%	-0,38	8,21	8,46	8,11	8,65	117M	29.756
14/05/2020	8,46%	0,67	8,59	7,79	7,58	8,59	221M	49.709
13/05/2020	-1,74%	-0,14	7,92	8,17	7,79	8,30	142M	26.562
12/05/2020	-2,89%	-0,24	8,06	8,32	8,06	8,55	117M	25.375
11/05/2020	-3,82%	-0,33	8,30	8,51	8,23	8,56	104M	26.007
08/05/2020	4,23%	0,35	8,63	8,44	8,35	8,63	114M	25.567
07/05/2020	-6,12%	-0,54	8,28	8,95	8,23	8,95	190M	42.314
06/05/2020	-4,65%	-0,43	8,82	9,34	8,81	9,36	130M	27.122
05/05/2020	0,11%	0,01	9,25	9,51	9,22	9,55	102M	18.180
04/05/2020	-2,94%	-0,28	9,24	9,16	9,10	9,37	95M	25.526
30/04/2020	-2,46%	-0,24	9,52	9,60	9,40	9,66	122M	21.917
29/04/2020	3,83%	0,36	9,76	9,62	9,42	9,84	109M	25.008
28/04/2020	6,58%	0,58	9,40	9,16	9,01	9,53	181M	31.324
27/04/2020	0,80%	0,07	8,82	9,11	8,73	9,12	162M	30.217
24/04/2020	-11,17%	-1,10	8,75	9,60	8,56	9,64	287M	79.023
23/04/2020	-2,86%	-0,29	9,85	10,20	9,65	10,26	136M	32.721
22/04/2020	0,80%	0,08	10,14	10,10	9,96	10,20	122M	26.564
20/04/2020	-0,79%	-0,08	10,06	9,88	9,69	10,28	127M	24.711
17/04/2020	0,30%	0,03	10,14	10,22	9,99	10,34	128M	21.418
16/04/2020	0,60%	0,06	10,11	10,20	9,84	10,42	154M	31.508
15/04/2020	1,11%	0,11	10,05	9,73	9,50	10,11	116M	22.577
14/04/2020	4,85%	0,46	9,94	9,80	9,68	10,11	135M	32.091
13/04/2020	3,38%	0,31	9,48	9,30	9,00	9,54	154M	36.840
09/04/2020	3,38%	0,30	9,17	9,03	9,03	9,55	143M	33.871
08/04/2020	2,31%	0,20	8,87	8,68	8,53	8,97	86M	20.635
07/04/2020	2,00%	0,17	8,67	9,00	8,66	9,23	122M	34.425
06/04/2020	6,92%	0,55	8,50	8,35	8,11	8,95	140M	32.914
03/04/2020	-3,17%	-0,26	7,95	8,23	7,86	8,27	84M	24.432
02/04/2020	-2,61%	-0,22	8,21	8,43	8,11	8,54	91M	24.433
01/04/2020	-5,39%	-0,48	8,43	8,81	8,24	8,82	95M	30.352
31/03/2020	-2,20%	-0,20	8,91	9,11	8,73	9,44	120M	26.063
30/03/2020	-1,19%	-0,11	9,11	9,32	9,04	9,53	81M	21.473
27/03/2020	-7,80%	-0,78	9,22	9,55	9,20	9,68	146M	43.256
26/03/2020	10,25%	0,93	10,00	8,95	8,77	10,30	252M	52.750
25/03/2020	7,98%	0,67	9,07	8,25	7,84	9,07	184M	46.982
24/03/2020	3,07%	0,25	8,40	8,78	8,04	8,80	173M	43.947
23/03/2020	-8,43%	-0,75	8,15	9,00	7,54	9,00	153M	56.216
20/03/2020	-5,72%	-0,54	8,90	9,73	8,59	9,93	173M	65.152
19/03/2020	2,83%	0,26	9,44	8,80	8,66	9,46	214M	80.672
18/03/2020	-7,46%	-0,74	9,18	9,32	8,69	9,67	290M	80.271
17/03/2020	6,44%	0,60	9,92	9,66	9,42	10,18	198M	48.685
16/03/2020	-	-	9,32	9,10	9,10	10,00	192M	63.815

Date,Open,High,Low,Close,Volume
24-Sep-20,10.43,10.89,10.35,10.78,129373663
23-Sep-20,10.62,10.72,10.39,10.41,108691159
22-Sep-20,10.40,10.69,10.38,10.63,98626921
21-Sep-20,10.50,10.56,10.30,10.44,84821707
18-Sep-20,10.82,10.84,10.57,10.63,207518348
17-Sep-20,10.70,10.92,10.60,10.92,75496097
16-Sep-20,10.67,10.93,10.65,10.81,124697446
15-Sep-20,10.89,11.00,10.58,10.62,130337594
14-Sep-20,10.81,10.92,10.60,10.82,101001702
11-Sep-20,11.05,11.07,10.59,10.76,151842894
10-Sep-20,11.20,11.51,10.94,11.03,172444710
09-Sep-20,10.81,11.20,10.80,11.19,130894728
08-Sep-20,10.66,10.78,10.57,10.72,72569298
04-Sep-20,10.91,10.96,10.67,10.79,123654859
03-Sep-20,10.87,11.17,10.78,10.92,133257769
02-Sep-20,10.90,10.91,10.73,10.87,74726291
01-Sep-20,10.65,10.90,10.58,10.84,121776587
31-Aug-20,10.90,10.90,10.52,10.53,129004455
28-Aug-20,10.84,11.02,10.70,10.97,99789530
27-Aug-20,10.70,10.88,10.63,10.78,95671768
26-Aug-20,11.11,11.17,10.57,10.65,152080233
25-Aug-20,10.80,11.14,10.70,11.12,137395220
24-Aug-20,10.95,11.02,10.73,10.80,79730025
21-Aug-20,10.48,10.87,10.36,10.81,150809502
20-Aug-20,10.29,10.50,10.07,10.45,155894713
19-Aug-20,10.50,10.63,10.20,10.52,108077384
18-Aug-20,10.34,10.50,10.18,10.46,95425671
17-Aug-20,10.46,10.49,10.02,10.19,220600948
14-Aug-20,10.47,10.47,10.17,10.40,158362590
13-Aug-20,10.82,10.87,10.31,10.42,146203817
12-Aug-20,11.01,11.04,10.61,10.77,134739413
11-Aug-20,11.24,11.27,10.97,11.01,85316740
10-Aug-20,11.18,11.22,11.00,11.19,65576443
07-Aug-20,11.30,11.34,11.07,11.18,85173970
06-Aug-20,10.96,11.59,10.88,11.41,187065999
05-Aug-20,11.20,11.26,10.88,10.97,89769334
04-Aug-20,11.25,11.34,10.90,11.06,97352799
03-Aug-20,11.37,11.48,11.14,11.31,101276644
31-Jul-20,12.24,12.33,11.98,12.00,100234301
30-Jul-20,12.00,12.30,11.90,12.24,130369343
29-Jul-20,12.51,12.57,12.12,12.19,81919434
28-Jul-20,12.35,12.67,12.20,12.39,132898089
27-Jul-20,12.06,12.46,12.01,12.35,131165994
24-Jul-20,12.09,12.17,11.81,12.01,91933075
23-Jul-20,12.41,12.48,12.07,12.14,124790304
22-Jul-20,11.55,12.50,11.40,12.40,329461423
21-Jul-20,11.70,11.71,11.45,11.51,86956923
20-Jul-20,11.38,11.65,11.28,11.64,98469894
17-Jul-20,11.37,11.43,11.21,11.33,185920011
16-Jul-20,11.40,11.49,11.12,11.25,74129844
15-Jul-20,11.53,11.60,11.32,11.45,106960465
14-Jul-20,11.64,11.71,11.31,11.41,104236782
13-Jul-20,11.60,11.75,11.51,11.67,87369601
10-Jul-20,11.51,11.69,11.34,11.52,70647517
09-Jul-20,11.54,11.60,11.40,11.57,65271676
08-Jul-20,11.31,11.52,11.30,11.50,62044329
07-Jul-20,11.25,11.44,11.19,11.26,79210084
06-Jul-20,11.30,11.40,11.19,11.36,65405874
03-Jul-20,11.11,11.18,11.01,11.13,35883914
02-Jul-20,11.30,11.34,11.05,11.12,63750019
01-Jul-20,11.14,11.36,10.98,11.17,71854832
30-Jun-20,10.78,11.18,10.76,11.02,121007694
29-Jun-20,10.71,10.93,10.51,10.87,77695864
26-Jun-20,11.07,11.13,10.60,10.60,136765265
25-Jun-20,11.04,11.23,10.92,11.19,78271027
24-Jun-20,11.35,11.40,10.89,11.04,88945279
23-Jun-20,11.72,11.79,11.33,11.40,67239516
22-Jun-20,11.40,11.89,11.23,11.58,105445657
19-Jun-20,11.51,11.59,11.30,11.38,138816809
18-Jun-20,11.51,11.70,11.28,11.36,116924868
17-Jun-20,11.18,11.79,11.18,11.72,154943338
16-Jun-20,11.09,11.49,11.06,11.12,214540683
15-Jun-20,10.80,10.97,10.44,10.75,182265738
12-Jun-20,11.16,11.22,10.72,11.03,196334035
10-Jun-20,12.21,12.23,11.51,11.51,115614487
09-Jun-20,11.80,12.10,11.62,12.05,108433821
08-Jun-20,11.55,12.01,11.41,12.01,119429157
05-Jun-20,11.49,11.64,11.23,11.40,183824293
04-Jun-20,11.25,11.47,11.04,11.18,115660076
03-Jun-20,11.25,11.37,10.98,11.26,160082446
02-Jun-20,10.91,11.18,10.85,11.13,108310253
01-Jun-20,10.63,10.99,10.61,10.90,99794733
29-May-20,10.65,10.80,10.43,10.80,188470320
28-May-20,10.80,10.80,10.51,10.61,135265064
27-May-20,10.95,11.40,10.67,10.93,246838451
26-May-20,10.22,10.56,10.06,10.47,242793853
25-May-20,9.71,10.15,9.65,10.03,115955691
22-May-20,9.15,9.50,9.01,9.36,153779388
21-May-20,8.81,9.37,8.77,9.25,177471573
20-May-20,8.66,8.90,8.59,8.77,107917733
19-May-20,8.82,8.86,8.53,8.53,93218620
18-May-20,8.49,8.80,8.31,8.78,129604859
15-May-20,8.46,8.65,8.11,8.21,116815214
14-May-20,7.79,8.59,7.58,8.59,220857880
13-May-20,8.17,8.30,7.79,7.92,141866572
12-May-20,8.32,8.55,8.06,8.06,116750268
11-May-20,8.51,8.56,8.23,8.30,103761771
08-May-20,8.44,8.63,8.35,8.63,113673302
07-May-20,8.95,8.95,8.23,8.28,190049401
06-May-20,9.34,9.36,8.81,8.82,129612864
05-May-20,9.51,9.55,9.22,9.25,101650077
04-May-20,9.16,9.37,9.10,9.24,94604533
30-Apr-20,9.60,9.66,9.40,9.52,122089292
29-Apr-20,9.62,9.84,9.42,9.76,109048755
28-Apr-20,9.16,9.53,9.01,9.40,181103471
27-Apr-20,9.11,9.12,8.73,8.82,161971792
24-Apr-20,9.60,9.64,8.56,8.75,287463179
23-Apr-20,10.20,10.26,9.65,9.85,135741719
22-Apr-20,10.10,10.20,9.96,10.14,121524535
20-Apr-20,9.88,10.28,9.69,10.06,127018349
17-Apr-20,10.22,10.34,9.99,10.14,128045117
16-Apr-20,10.20,10.42,9.84,10.11,154253197
15-Apr-20,9.73,10.11,9.50,10.05,115540174
14-Apr-20,9.80,10.11,9.68,9.94,134607578
13-Apr-20,9.30,9.54,9.00,9.48,154067189
09-Apr-20,9.03,9.55,9.03,9.17,142708999
08-Apr-20,8.68,8.97,8.53,8.87,86275731
07-Apr-20,9.00,9.23,8.66,8.67,122067783
06-Apr-20,8.35,8.95,8.11,8.50,139991545
03-Apr-20,8.23,8.27,7.86,7.95,83827315
02-Apr-20,8.43,8.54,8.11,8.21,90675947
01-Apr-20,8.81,8.82,8.24,8.43,94739433
31-Mar-20,9.11,9.44,8.73,8.91,120024775
30-Mar-20,9.32,9.53,9.04,9.11,81123049
27-Mar-20,9.55,9.68,9.20,9.22,145972439
26-Mar-20,8.95,10.30,8.77,10.00,251786741
25-Mar-20,8.25,9.07,7.84,9.07,183999923
24-Mar-20,8.78,8.80,8.04,8.40,173080734
23-Mar-20,9.00,9.00,7.54,8.15,153206911
20-Mar-20,9.73,9.93,8.59,8.90,173371363
19-Mar-20,8.80,9.46,8.66,9.44,213874916
18-Mar-20,9.32,9.67,8.69,9.18,289944459
17-Mar-20,9.66,10.18,9.42,9.92,198211228
16-Mar-20,9.10,10.00,9.10,9.32,192064341

*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
cotação moedas / Bitcoin
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...