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
29/11/20231,03%0,1110,8210,7810,7511,01192M25.697
28/11/20230,85%0,0910,7110,6510,6510,85142M19.676
27/11/20230,57%0,0610,6210,6110,5410,87315M40.497
24/11/2023-3,91%-0,4310,5610,9810,4810,98355M32.140
23/11/2023-3,17%-0,3610,9911,3410,9211,84475M46.656
22/11/2023-9,71%-1,2211,3512,6210,7612,73781M53.149
21/11/2023-3,23%-0,4212,5712,9512,5712,99130M18.824
20/11/2023-2,84%-0,3812,9913,0712,8413,17266M24.254
17/11/2023-0,37%-0,0513,3713,5013,3713,6384M15.597
16/11/20232,44%0,3213,4213,0913,0913,56183M25.097
14/11/20232,99%0,3813,1012,8012,7613,20156M27.573
13/11/2023-1,09%-0,1412,7212,8512,6612,87110M14.470
10/11/20230,47%0,0612,8612,9012,7113,00144M37.146
09/11/20231,03%0,1312,8012,6712,6512,90118M20.587
08/11/2023-0,78%-0,1012,6712,8412,6412,96104M16.220
07/11/20230,71%0,0912,7712,6712,6012,8293M15.658
06/11/20231,04%0,1312,6812,5512,4412,7367M12.023
03/11/20232,53%0,3112,5512,5212,4112,61107M15.364
01/11/20234,26%0,5012,2411,8211,8112,34281M29.605
31/10/2023-0,25%-0,0311,7411,7711,6611,8469M9.803
30/10/2023-1,34%-0,1611,7711,9511,7312,07100M13.865
27/10/2023-1,89%-0,2311,9312,2111,8912,2784M11.748
26/10/20232,62%0,3112,1611,9511,9012,1893M12.803
25/10/2023-0,67%-0,0811,8511,9311,8511,9965M11.929
24/10/20230,17%0,0211,9312,0411,8512,0458M10.728
23/10/20230,85%0,1011,9111,8111,7511,9974M10.033
20/10/20230,25%0,0311,8111,7111,6311,83242M13.751
19/10/20230,86%0,1011,7811,6611,6111,92112M14.838
18/10/2023-2,75%-0,3311,6811,9911,5912,03178M32.928
17/10/2023-1,80%-0,2212,0112,1711,9812,2289M20.055
16/10/20230,66%0,0812,2312,2312,1212,26108M17.963
13/10/2023-2,96%-0,3712,1512,5912,1012,59110M19.334
11/10/20230,24%0,0312,5212,6012,4612,73107M14.352
10/10/20230,97%0,1212,4912,4312,3512,5870M15.427
09/10/20232,06%0,2512,3712,0812,0612,41100M16.234
06/10/2023-0,66%-0,0812,1212,1211,9112,1483M14.362
05/10/2023-0,08%-0,0112,2012,2112,1112,3763M13.539
04/10/20230,99%0,1212,2112,1512,1212,2790M13.537
03/10/2023-2,26%-0,2812,0912,3512,0112,3777M19.126
02/10/2023-0,32%-0,0412,3712,4012,3112,5175M15.818
29/09/20230,08%0,0112,4112,4812,2212,5090M13.055
28/09/20230,24%0,0312,4012,3912,2512,4678M13.550
27/09/2023-0,88%-0,1112,3712,4712,1912,5387M15.754
26/09/2023-3,55%-0,4612,4812,7412,4612,76130M15.606
25/09/20230,39%0,0512,9412,8312,7813,10159M14.346
22/09/2023-0,46%-0,0612,8913,0212,8213,0574M10.252
21/09/2023-1,52%-0,2012,9513,0912,8913,13138M21.287
20/09/20231,86%0,2413,1513,0513,0113,29232M22.107
19/09/20230,94%0,1212,9112,8012,7713,08155M15.968
18/09/2023-0,08%-0,0112,7912,8312,6512,9582M12.014
15/09/20230,79%0,1012,8012,7612,7213,07263M14.540
14/09/20231,03%0,1312,7012,6312,5912,7577M8.977
13/09/20230,48%0,0612,5712,5112,4212,7599M12.784
12/09/20230,97%0,1212,5112,4412,3912,5343M9.178
11/09/20231,89%0,2312,3912,2712,1812,4273M9.450
08/09/20230,41%0,0512,1612,1412,0712,2796M29.703
06/09/2023-1,30%-0,1612,1112,2812,1112,3152M11.360
05/09/2023-1,21%-0,1512,2712,3812,2612,5072M14.443
04/09/2023-0,32%-0,0412,4212,4812,3712,5533M6.637
01/09/20231,05%0,1312,4612,3612,2812,70157M17.344
31/08/2023-2,22%-0,2812,3312,6112,2912,64120M9.616
30/08/20231,53%0,1912,6112,7812,5912,90167M17.497
29/08/20230,73%0,0912,4212,3612,2812,4573M10.712
28/08/20230,74%0,0912,3312,2712,1612,3354M9.044
25/08/2023-0,33%-0,0412,2412,3012,1412,34123M11.502
24/08/20230,49%0,0612,2812,2312,1712,34119M13.503
23/08/2023-0,24%-0,0312,2212,2412,0912,32124M16.267
22/08/20230,33%0,0412,2512,3412,0812,36167M17.628
21/08/20231,67%0,2012,2112,0011,7812,29228M15.099
18/08/20230,00%0,0012,0111,9911,8312,10147M15.123
17/08/20230,33%0,0412,0112,0011,9412,11179M21.785
16/08/20230,08%0,0111,9712,0011,8512,05138M17.161
15/08/2023-3,24%-0,4011,9612,3811,9112,4499M15.621
14/08/2023-0,24%-0,0312,3612,4212,3512,4878M14.582
11/08/20231,72%0,2112,3912,2212,2212,44104M14.524
10/08/20230,33%0,0412,1812,1912,0712,29108M11.150
09/08/20231,08%0,1312,1411,9911,9412,1499M19.512
08/08/2023-0,08%-0,0112,0111,9911,8712,0799M15.516
07/08/2023-1,31%-0,1612,0212,2011,9312,26154M17.437
04/08/2023-2,33%-0,2912,1812,5512,1012,58125M18.221
03/08/2023-1,27%-0,1612,4712,6712,3612,7877M12.416
02/08/20230,00%0,0012,6312,6212,4712,7363M11.093
01/08/2023-0,32%-0,0412,6312,6412,5112,7572M13.485
31/07/20230,56%0,0712,6712,6712,6012,7757M7.051
28/07/20230,64%0,0812,6012,6012,4712,6238M7.221
27/07/2023-1,88%-0,2412,5212,7912,4912,8270M7.644
26/07/20230,71%0,0912,7612,6712,6012,7845M7.126
25/07/2023-0,08%-0,0112,6712,8512,6312,8999M17.953
24/07/20230,88%0,1112,6812,4512,4512,8299M10.789
21/07/20231,53%0,1912,5712,3912,3312,59188M22.588
20/07/2023-0,16%-0,0212,3812,4212,2312,4597M23.425
19/07/2023-0,40%-0,0512,4012,4512,2912,4967M13.209
18/07/2023-1,03%-0,1312,4512,5912,3912,6177M13.294
17/07/20230,00%0,0012,5812,5412,5312,6799M15.507
14/07/2023-1,02%-0,1312,5812,6812,5012,7162M10.183
13/07/20231,76%0,2212,7112,5612,4712,7555M9.746
12/07/2023-0,08%-0,0112,4912,5712,4612,6679M10.818
11/07/2023-0,32%-0,0412,5012,5012,2712,53134M26.317
10/07/2023-0,48%-0,0612,5412,5712,4212,6448M11.291
07/07/20230,80%0,1012,6012,5712,4312,68131M16.665
06/07/2023-1,42%-0,1812,5012,6112,3412,61138M23.315
05/07/2023-0,31%-0,0412,6812,6612,5412,72130M22.906
04/07/2023-0,86%-0,1112,7212,7612,6012,8160M14.850
03/07/2023-0,23%-0,0312,8312,8912,7312,9586M17.265
30/06/20231,74%0,2212,8612,6912,6512,94148M19.729
29/06/20230,96%0,1212,6412,5512,5112,71103M19.123
28/06/2023-0,79%-0,1012,5212,6412,4812,69132M28.385
27/06/2023-0,16%-0,0212,6212,6512,4612,94111M18.738
26/06/2023-2,09%-0,2712,6412,8412,5412,8492M15.452
23/06/20233,36%0,4212,9112,4512,4513,12196M23.128
22/06/2023-3,10%-0,4012,4912,8712,4512,96121M18.943
21/06/20231,18%0,1512,8912,7412,6812,93126M19.191
20/06/20231,68%0,2112,7412,5512,4812,75124M19.991
19/06/20230,97%0,1212,5312,4312,4212,5871M6.894
16/06/2023-2,74%-0,3512,4112,7312,3212,94356M28.555
15/06/20230,08%0,0112,7612,7412,6012,8999M16.797
14/06/20231,59%0,2012,7512,5912,3512,76171M19.548
13/06/2023-1,80%-0,2312,5512,8312,4313,01156M18.961
12/06/20231,83%0,2312,7812,5512,5112,86116M15.693
09/06/20232,87%0,3512,5512,3312,2712,59168M34.501
07/06/20230,16%0,0212,2012,2712,1512,30104M12.007
06/06/20232,53%0,3012,1811,9611,9312,25123M25.215
05/06/20230,00%0,0011,8811,9011,8211,94105M10.583
02/06/20230,93%0,1111,8811,8411,7712,02135M17.904
01/06/20230,60%0,0711,7711,7311,5811,81125M20.065
31/05/2023-1,76%-0,2111,7011,8311,6012,00402M30.745
30/05/2023-0,50%-0,0611,9112,0611,8112,0688M13.442
29/05/2023-0,50%-0,0611,9712,1011,9612,1749M5.831
26/05/2023-0,08%-0,0112,0312,1111,7712,15128M15.765
25/05/20230,33%0,0412,0412,1511,9912,18102M10.544
24/05/20230,00%0,0012,0011,9611,9512,11102M12.559
23/05/2023-0,50%-0,0612,0012,1411,8912,14132M14.571
22/05/2023-0,50%-0,0612,0612,1012,0512,3265M7.950
19/05/2023--12,1212,0411,9712,16133M11.571


*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

© 2017-2023 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


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