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
07/10/2026	-1,00%	-0,12	11,87	12,00	11,82	12,05	267M	31.074
06/10/2026	0,08%	0,01	11,99	12,06	11,94	12,17	279M	24.336
05/10/2026	5,00%	0,57	11,98	11,90	11,90	12,33	591M	59.684
02/10/2026	2,24%	0,25	11,41	11,36	11,04	11,43	236M	23.135
01/10/2026	0,00%	0,00	11,16	11,20	10,99	11,22	188M	14.823
30/09/2026	1,82%	0,20	11,16	11,12	11,03	11,17	203M	16.975
29/09/2026	1,11%	0,12	10,96	10,82	10,76	10,96	100M	10.962
28/09/2026	-0,46%	-0,05	10,84	10,85	10,73	10,88	130M	11.298
25/09/2026	-0,18%	-0,02	10,89	10,90	10,80	10,92	105M	12.488
24/09/2026	-1,09%	-0,12	10,91	11,00	10,89	11,07	110M	12.211
23/09/2026	-2,90%	-0,33	11,03	11,20	10,99	11,25	140M	14.143
22/09/2026	0,62%	0,07	11,36	11,23	11,18	11,37	116M	13.731
21/09/2026	0,71%	0,08	11,29	11,30	11,23	11,39	152M	16.063
18/09/2026	-0,62%	-0,07	11,21	11,20	11,09	11,27	211M	10.509
17/09/2026	-0,53%	-0,06	11,28	11,38	10,99	11,40	202M	16.801
16/09/2026	2,16%	0,24	11,34	11,10	11,06	11,35	208M	21.165
15/09/2026	-1,07%	-0,12	11,10	11,32	11,05	11,33	152M	22.814
14/09/2026	-2,01%	-0,23	11,22	11,21	11,13	11,32	137M	14.414
11/09/2026	-0,09%	-0,01	11,45	11,48	11,37	11,54	160M	18.220
10/09/2026	1,15%	0,13	11,46	11,33	11,27	11,54	226M	18.478
09/09/2026	-3,16%	-0,37	11,33	11,63	11,31	11,70	183M	20.935
08/09/2026	3,91%	0,44	11,70	11,38	11,36	11,79	221M	23.800
04/09/2026	0,72%	0,08	11,26	11,20	11,06	11,29	184M	28.065
03/09/2026	1,91%	0,21	11,18	11,10	11,10	11,31	180M	32.846
02/09/2026	1,67%	0,18	10,97	10,89	10,78	11,07	268M	39.413
01/09/2026	0,84%	0,09	10,79	10,78	10,67	10,99	306M	22.967
31/08/2026	1,81%	0,19	10,70	10,60	10,57	10,73	216M	13.381
28/08/2026	1,06%	0,11	10,51	10,48	10,35	10,51	102M	16.623
27/08/2026	-0,95%	-0,10	10,40	10,36	10,28	10,44	137M	21.234
26/08/2026	-0,10%	-0,01	10,50	10,51	10,45	10,63	137M	16.606
25/08/2026	2,94%	0,30	10,51	10,21	10,20	10,52	102M	12.632
24/08/2026	1,69%	0,17	10,21	9,95	9,89	10,23	121M	19.888
21/08/2026	0,90%	0,09	10,04	10,01	9,94	10,17	143M	25.507
20/08/2026	-2,16%	-0,22	9,95	10,14	9,87	10,22	276M	31.459
19/08/2026	0,00%	0,00	10,17	10,30	10,15	10,34	135M	15.573
18/08/2026	-0,39%	-0,04	10,17	10,23	10,09	10,35	256M	14.692
17/08/2026	-0,20%	-0,02	10,21	10,25	10,01	10,27	317M	25.304
14/08/2026	-0,68%	-0,07	10,23	10,43	10,16	10,64	265M	24.606
13/08/2026	-0,29%	-0,03	10,30	10,33	10,21	10,34	145M	20.085
12/08/2026	-0,67%	-0,07	10,33	10,48	10,28	10,49	134M	21.098
11/08/2026	-2,62%	-0,28	10,40	10,70	10,40	10,76	166M	19.648
10/08/2026	-2,20%	-0,24	10,68	10,92	10,63	10,97	139M	17.986
07/08/2026	-1,71%	-0,19	10,92	11,16	10,88	11,17	154M	13.775
06/08/2026	-1,24%	-0,14	11,11	11,21	11,11	11,27	108M	13.734
05/08/2026	-0,27%	-0,03	11,25	11,32	11,22	11,40	82M	10.212
04/08/2026	0,00%	0,00	11,28	11,38	11,21	11,46	106M	10.144
03/08/2026	-0,53%	-0,06	11,28	11,33	11,12	11,42	198M	17.115
31/07/2026	0,98%	0,11	11,34	11,30	11,25	11,36	108M	10.115
30/07/2026	2,09%	0,23	11,23	11,07	11,03	11,23	80M	13.508
29/07/2026	-1,70%	-0,19	11,00	11,20	11,00	11,21	95M	15.395
28/07/2026	0,18%	0,02	11,19	11,40	11,13	11,42	124M	12.301
27/07/2026	1,73%	0,19	11,17	11,07	11,01	11,21	91M	9.982
24/07/2026	-1,88%	-0,21	10,98	11,18	10,98	11,18	93M	9.354
23/07/2026	-0,18%	-0,02	11,19	11,17	11,07	11,23	99M	11.150
22/07/2026	1,72%	0,19	11,21	11,05	10,96	11,24	82M	13.760
21/07/2026	0,00%	0,00	11,02	11,07	10,92	11,08	98M	13.096
20/07/2026	-0,90%	-0,10	11,02	11,15	11,02	11,19	71M	10.816
17/07/2026	0,27%	0,03	11,12	11,09	11,05	11,29	203M	10.983
16/07/2026	-0,54%	-0,06	11,09	11,15	10,98	11,15	85M	11.740
15/07/2026	-0,45%	-0,05	11,15	11,14	11,05	11,20	130M	14.475
14/07/2026	1,17%	0,13	11,20	11,15	11,07	11,20	82M	12.718
13/07/2026	-2,72%	-0,31	11,07	11,36	11,05	11,38	120M	10.337
10/07/2026	2,71%	0,30	11,38	11,20	11,19	11,39	122M	14.723
09/07/2026	2,59%	0,28	11,08	10,82	10,77	11,08	112M	15.728
08/07/2026	-1,19%	-0,13	10,80	10,91	10,80	10,94	175M	16.421
07/07/2026	0,46%	0,05	10,93	10,93	10,92	11,13	138M	12.913
06/07/2026	-1,36%	-0,15	10,88	11,00	10,88	11,03	117M	17.717
03/07/2026	0,55%	0,06	11,03	11,04	10,97	11,07	163M	7.713
02/07/2026	1,48%	0,16	10,97	10,88	10,85	11,00	161M	9.820
01/07/2026	-0,55%	-0,06	10,81	10,80	10,69	10,84	125M	12.032
30/06/2026	-0,73%	-0,08	10,87	10,90	10,81	10,93	164M	15.295
29/06/2026	-0,09%	-0,01	10,95	10,97	10,84	11,05	87M	9.980
26/06/2026	1,58%	0,17	10,96	10,80	10,77	11,00	96M	11.336
25/06/2026	0,65%	0,07	10,79	10,81	10,77	10,95	110M	13.261
24/06/2026	-2,46%	-0,27	10,72	10,71	10,64	10,80	189M	18.986
23/06/2026	0,46%	0,05	10,99	10,90	10,86	11,11	224M	21.602
22/06/2026	2,43%	0,26	10,94	10,71	10,70	10,94	275M	20.123
19/06/2026	-0,37%	-0,04	10,68	10,77	10,68	10,82	559M	13.709
18/06/2026	0,75%	0,08	10,72	10,66	10,64	10,75	100M	10.306
17/06/2026	-0,75%	-0,08	10,64	10,84	10,59	10,85	174M	26.384
16/06/2026	-0,09%	-0,01	10,72	10,73	10,62	10,77	143M	20.143
15/06/2026	0,00%	0,00	10,73	10,86	10,71	10,97	83M	12.719
12/06/2026	-0,74%	-0,08	10,73	10,81	10,72	10,92	71M	11.428
11/06/2026	0,75%	0,08	10,81	10,74	10,65	10,89	105M	12.493
10/06/2026	-0,74%	-0,08	10,73	10,80	10,68	10,81	207M	17.190
09/06/2026	0,46%	0,05	10,81	10,85	10,77	10,93	101M	13.894
08/06/2026	-1,10%	-0,12	10,76	10,85	10,70	10,91	338M	18.509
05/06/2026	0,18%	0,02	10,88	10,87	10,79	10,93	67M	9.968
03/06/2026	-1,27%	-0,14	10,86	10,90	10,73	11,05	160M	21.118
02/06/2026	1,76%	0,19	11,00	10,84	10,79	11,10	109M	13.117
01/06/2026	0,46%	0,05	10,81	11,05	10,68	11,05	274M	25.189
29/05/2026	-2,62%	-0,29	10,76	11,07	10,76	11,13	268M	16.273
28/05/2026	-0,99%	-0,11	11,05	11,22	11,04	11,24	109M	11.929
27/05/2026	-0,36%	-0,04	11,16	11,35	11,14	11,35	128M	19.462
26/05/2026	-0,62%	-0,07	11,20	11,27	11,15	11,28	147M	14.144
25/05/2026	0,45%	0,05	11,27	11,34	11,23	11,37	62M	11.015
22/05/2026	-1,23%	-0,14	11,22	11,32	11,09	11,32	117M	14.193
21/05/2026	-1,47%	-0,17	11,36	11,53	11,29	11,55	138M	14.347
20/05/2026	1,95%	0,22	11,53	11,39	11,35	11,68	172M	16.867
19/05/2026	-1,65%	-0,19	11,31	11,41	11,28	11,45	282M	18.278
18/05/2026	2,04%	0,23	11,50	11,29	11,20	11,54	242M	17.020
15/05/2026	-0,09%	-0,01	11,27	11,18	11,13	11,37	205M	19.588
14/05/2026	0,27%	0,03	11,28	11,37	11,26	11,41	68M	11.143
13/05/2026	-1,92%	-0,22	11,25	11,41	11,21	11,47	318M	21.967
12/05/2026	-2,80%	-0,33	11,47	11,76	11,35	11,82	182M	16.526
11/05/2026	0,25%	0,03	11,80	11,71	11,56	11,83	219M	20.578
08/05/2026	0,86%	0,10	11,77	11,80	11,69	11,96	183M	21.819
07/05/2026	-2,51%	-0,30	11,67	11,95	11,67	12,01	134M	20.696
06/05/2026	-0,75%	-0,09	11,97	12,18	11,92	12,23	116M	19.098
05/05/2026	-0,99%	-0,12	12,06	12,18	12,06	12,29	274M	20.813
04/05/2026	-2,87%	-0,36	12,18	12,30	12,14	12,41	131M	19.645
30/04/2026	1,05%	0,13	12,54	12,45	12,40	12,68	165M	13.378
29/04/2026	-2,97%	-0,38	12,41	12,79	12,33	12,79	125M	16.424
28/04/2026	-0,08%	-0,01	12,79	12,76	12,61	12,80	130M	17.384
27/04/2026	-1,92%	-0,25	12,80	13,07	12,76	13,09	100M	17.125
24/04/2026	-2,17%	-0,29	13,05	13,28	12,98	13,36	328M	20.570
23/04/2026	-0,60%	-0,08	13,34	13,41	13,27	13,46	262M	15.863
22/04/2026	-2,26%	-0,31	13,42	13,73	13,34	13,74	328M	19.612
20/04/2026	0,66%	0,09	13,73	13,63	13,58	13,80	132M	14.030
17/04/2026	0,89%	0,12	13,64	13,70	13,44	13,70	749M	23.135
16/04/2026	-0,88%	-0,12	13,52	13,64	13,36	13,64	225M	16.103
15/04/2026	-0,07%	-0,01	13,64	13,63	13,38	13,70	223M	31.126
14/04/2026	-0,73%	-0,10	13,65	13,79	13,55	13,85	341M	21.898
13/04/2026	-0,43%	-0,06	13,75	13,85	13,50	13,87	321M	32.540
10/04/2026	2,14%	0,29	13,81	13,61	13,52	13,81	266M	21.219
09/04/2026	1,58%	0,21	13,52	13,35	13,31	13,68	456M	27.480
08/04/2026	3,02%	0,39	13,31	13,36	13,13	13,39	266M	26.814
07/04/2026	0,86%	0,11	12,92	12,81	12,68	12,92	100M	14.883
06/04/2026	0,39%	0,05	12,81	12,78	12,74	12,95	81M	13.090
02/04/2026	1,03%	0,13	12,76	12,41	12,41	12,88	123M	14.587
01/04/2026	0,16%	0,02	12,63	12,64	12,51	12,72	137M	19.044
31/03/2026	2,44%	0,30	12,61	12,42	12,31	12,67	216M	20.490
30/03/2026	-0,08%	-0,01	12,31	12,41	12,24	12,47	158M	17.088
27/03/2026	-	-	12,32	12,33	12,23	12,49	90M	15.495

Date,Open,High,Low,Close,Volume
07-Oct-26,12.00,12.05,11.82,11.87,267019069
06-Oct-26,12.06,12.17,11.94,11.99,279278744
05-Oct-26,11.90,12.33,11.90,11.98,590624626
02-Oct-26,11.36,11.43,11.04,11.41,235749527
01-Oct-26,11.20,11.22,10.99,11.16,187690626
30-Sep-26,11.12,11.17,11.03,11.16,202999538
29-Sep-26,10.82,10.96,10.76,10.96,100042587
28-Sep-26,10.85,10.88,10.73,10.84,129627543
25-Sep-26,10.90,10.92,10.80,10.89,104654960
24-Sep-26,11.00,11.07,10.89,10.91,110297804
23-Sep-26,11.20,11.25,10.99,11.03,139642986
22-Sep-26,11.23,11.37,11.18,11.36,116327550
21-Sep-26,11.30,11.39,11.23,11.29,152063695
18-Sep-26,11.20,11.27,11.09,11.21,210581626
17-Sep-26,11.38,11.40,10.99,11.28,201886228
16-Sep-26,11.10,11.35,11.06,11.34,207544655
15-Sep-26,11.32,11.33,11.05,11.10,152231577
14-Sep-26,11.21,11.32,11.13,11.22,137150570
11-Sep-26,11.48,11.54,11.37,11.45,159714681
10-Sep-26,11.33,11.54,11.27,11.46,226134889
09-Sep-26,11.63,11.70,11.31,11.33,182893234
08-Sep-26,11.38,11.79,11.36,11.70,221005217
04-Sep-26,11.20,11.29,11.06,11.26,183672630
03-Sep-26,11.10,11.31,11.10,11.18,180118851
02-Sep-26,10.89,11.07,10.78,10.97,268041697
01-Sep-26,10.78,10.99,10.67,10.79,305994038
31-Aug-26,10.60,10.73,10.57,10.70,216496088
28-Aug-26,10.48,10.51,10.35,10.51,102230537
27-Aug-26,10.36,10.44,10.28,10.40,137212693
26-Aug-26,10.51,10.63,10.45,10.50,136581771
25-Aug-26,10.21,10.52,10.20,10.51,101721069
24-Aug-26,9.95,10.23,9.89,10.21,121138696
21-Aug-26,10.01,10.17,9.94,10.04,143028099
20-Aug-26,10.14,10.22,9.87,9.95,275831264
19-Aug-26,10.30,10.34,10.15,10.17,134551616
18-Aug-26,10.23,10.35,10.09,10.17,256158750
17-Aug-26,10.25,10.27,10.01,10.21,317057970
14-Aug-26,10.43,10.64,10.16,10.23,264966250
13-Aug-26,10.33,10.34,10.21,10.30,144519943
12-Aug-26,10.48,10.49,10.28,10.33,134312818
11-Aug-26,10.70,10.76,10.40,10.40,166493673
10-Aug-26,10.92,10.97,10.63,10.68,139192194
07-Aug-26,11.16,11.17,10.88,10.92,153610973
06-Aug-26,11.21,11.27,11.11,11.11,108122962
05-Aug-26,11.32,11.40,11.22,11.25,81846756
04-Aug-26,11.38,11.46,11.21,11.28,105903562
03-Aug-26,11.33,11.42,11.12,11.28,198454630
31-Jul-26,11.30,11.36,11.25,11.34,108097056
30-Jul-26,11.07,11.23,11.03,11.23,80401085
29-Jul-26,11.20,11.21,11.00,11.00,94524991
28-Jul-26,11.40,11.42,11.13,11.19,123615277
27-Jul-26,11.07,11.21,11.01,11.17,90821674
24-Jul-26,11.18,11.18,10.98,10.98,93134283
23-Jul-26,11.17,11.23,11.07,11.19,99179284
22-Jul-26,11.05,11.24,10.96,11.21,81692684
21-Jul-26,11.07,11.08,10.92,11.02,97932566
20-Jul-26,11.15,11.19,11.02,11.02,70778132
17-Jul-26,11.09,11.29,11.05,11.12,202654199
16-Jul-26,11.15,11.15,10.98,11.09,85437367
15-Jul-26,11.14,11.20,11.05,11.15,129615387
14-Jul-26,11.15,11.20,11.07,11.20,81915305
13-Jul-26,11.36,11.38,11.05,11.07,119724220
10-Jul-26,11.20,11.39,11.19,11.38,122346115
09-Jul-26,10.82,11.08,10.77,11.08,112482705
08-Jul-26,10.91,10.94,10.80,10.80,175070198
07-Jul-26,10.93,11.13,10.92,10.93,137855482
06-Jul-26,11.00,11.03,10.88,10.88,116538903
03-Jul-26,11.04,11.07,10.97,11.03,162790797
02-Jul-26,10.88,11.00,10.85,10.97,160540519
01-Jul-26,10.80,10.84,10.69,10.81,125304461
30-Jun-26,10.90,10.93,10.81,10.87,164023126
29-Jun-26,10.97,11.05,10.84,10.95,87061616
26-Jun-26,10.80,11.00,10.77,10.96,96126640
25-Jun-26,10.81,10.95,10.77,10.79,110469028
24-Jun-26,10.71,10.80,10.64,10.72,188784286
23-Jun-26,10.90,11.11,10.86,10.99,223885848
22-Jun-26,10.71,10.94,10.70,10.94,274562350
19-Jun-26,10.77,10.82,10.68,10.68,558747972
18-Jun-26,10.66,10.75,10.64,10.72,99678935
17-Jun-26,10.84,10.85,10.59,10.64,174007948
16-Jun-26,10.73,10.77,10.62,10.72,143087576
15-Jun-26,10.86,10.97,10.71,10.73,82945576
12-Jun-26,10.81,10.92,10.72,10.73,70801845
11-Jun-26,10.74,10.89,10.65,10.81,105307975
10-Jun-26,10.80,10.81,10.68,10.73,207124143
09-Jun-26,10.85,10.93,10.77,10.81,100711310
08-Jun-26,10.85,10.91,10.70,10.76,338390729
05-Jun-26,10.87,10.93,10.79,10.88,66697269
03-Jun-26,10.90,11.05,10.73,10.86,160433438
02-Jun-26,10.84,11.10,10.79,11.00,109375850
01-Jun-26,11.05,11.05,10.68,10.81,274486908
29-May-26,11.07,11.13,10.76,10.76,267788949
28-May-26,11.22,11.24,11.04,11.05,108536857
27-May-26,11.35,11.35,11.14,11.16,127819699
26-May-26,11.27,11.28,11.15,11.20,146657836
25-May-26,11.34,11.37,11.23,11.27,62161722
22-May-26,11.32,11.32,11.09,11.22,116551398
21-May-26,11.53,11.55,11.29,11.36,138236158
20-May-26,11.39,11.68,11.35,11.53,171872005
19-May-26,11.41,11.45,11.28,11.31,281550552
18-May-26,11.29,11.54,11.20,11.50,241927266
15-May-26,11.18,11.37,11.13,11.27,205351645
14-May-26,11.37,11.41,11.26,11.28,68415200
13-May-26,11.41,11.47,11.21,11.25,317695004
12-May-26,11.76,11.82,11.35,11.47,182311134
11-May-26,11.71,11.83,11.56,11.80,218900368
08-May-26,11.80,11.96,11.69,11.77,182555710
07-May-26,11.95,12.01,11.67,11.67,134055718
06-May-26,12.18,12.23,11.92,11.97,115928273
05-May-26,12.18,12.29,12.06,12.06,274192760
04-May-26,12.30,12.41,12.14,12.18,131338168
30-Apr-26,12.45,12.68,12.40,12.54,165282380
29-Apr-26,12.79,12.79,12.33,12.41,125153732
28-Apr-26,12.76,12.80,12.61,12.79,130020999
27-Apr-26,13.07,13.09,12.76,12.80,99530577
24-Apr-26,13.28,13.36,12.98,13.05,328316026
23-Apr-26,13.41,13.46,13.27,13.34,261941197
22-Apr-26,13.73,13.74,13.34,13.42,328009055
20-Apr-26,13.63,13.80,13.58,13.73,132343751
17-Apr-26,13.70,13.70,13.44,13.64,748680972
16-Apr-26,13.64,13.64,13.36,13.52,224764399
15-Apr-26,13.63,13.70,13.38,13.64,223407870
14-Apr-26,13.79,13.85,13.55,13.65,341282500
13-Apr-26,13.85,13.87,13.50,13.75,321094632
10-Apr-26,13.61,13.81,13.52,13.81,265844551
09-Apr-26,13.35,13.68,13.31,13.52,455836816
08-Apr-26,13.36,13.39,13.13,13.31,266375319
07-Apr-26,12.81,12.92,12.68,12.92,99515216
06-Apr-26,12.78,12.95,12.74,12.81,80592186
02-Apr-26,12.41,12.88,12.41,12.76,122535485
01-Apr-26,12.64,12.72,12.51,12.63,136514041
31-Mar-26,12.42,12.67,12.31,12.61,215704583
30-Mar-26,12.41,12.47,12.24,12.31,158333910
27-Mar-26,12.33,12.49,12.23,12.32,89673843

*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