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
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	3,63%	0,43	12,28	11,93	11,81	12,33	194M	32.905
23/11/2020	1,54%	0,18	11,85	11,80	11,68	11,93	93M	18.576
20/11/2020	-2,34%	-0,28	11,67	11,92	11,63	12,03	97M	18.893
19/11/2020	-0,83%	-0,10	11,95	12,05	11,87	12,15	105M	20.797
18/11/2020	1,35%	0,16	12,05	11,95	11,76	12,18	166M	31.342
17/11/2020	1,19%	0,14	11,89	11,73	11,58	11,96	100M	24.899
16/11/2020	3,80%	0,43	11,75	11,46	11,45	11,82	156M	28.894
13/11/2020	2,63%	0,29	11,32	11,08	11,01	11,32	82M	21.593
12/11/2020	-2,30%	-0,26	11,03	11,36	10,93	11,42	138M	23.596
11/11/2020	-3,42%	-0,40	11,29	11,70	11,27	11,75	117M	22.378
10/11/2020	2,19%	0,25	11,69	11,48	11,39	11,74	162M	30.203
09/11/2020	2,14%	0,24	11,44	11,45	11,34	11,60	136M	25.306
06/11/2020	1,36%	0,15	11,20	10,99	10,91	11,29	88M	15.933
05/11/2020	3,66%	0,39	11,05	10,81	10,80	11,09	153M	28.724
04/11/2020	3,19%	0,33	10,66	10,41	10,40	10,87	143M	30.583
03/11/2020	0,78%	0,08	10,33	10,40	10,25	10,50	113M	24.871
30/10/2020	-1,35%	-0,14	10,25	10,35	10,04	10,36	113M	21.463
29/10/2020	-0,57%	-0,06	10,39	10,32	10,06	10,47	104M	19.620
28/10/2020	-2,61%	-0,28	10,45	10,54	10,28	10,58	114M	17.651
27/10/2020	-1,83%	-0,20	10,73	10,94	10,67	11,15	195M	27.763
26/10/2020	0,18%	0,02	10,93	10,91	10,83	11,10	108M	17.436
23/10/2020	-0,82%	-0,09	10,91	10,96	10,86	11,13	72M	15.816
22/10/2020	0,64%	0,07	11,00	10,93	10,82	11,07	60M	13.832
21/10/2020	-0,27%	-0,03	10,93	10,96	10,87	11,03	84M	18.923
20/10/2020	1,29%	0,14	10,96	10,88	10,86	11,09	79M	14.164
19/10/2020	-0,82%	-0,09	10,82	10,93	10,74	11,02	80M	16.424
16/10/2020	-0,09%	-0,01	10,91	10,92	10,82	11,00	86M	14.753
15/10/2020	0,28%	0,03	10,92	10,77	10,68	10,95	53M	9.958
14/10/2020	1,68%	0,18	10,89	10,71	10,70	10,98	101M	16.920
13/10/2020	0,28%	0,03	10,71	10,69	10,62	10,84	91M	15.073
09/10/2020	0,66%	0,07	10,68	10,54	10,53	10,88	137M	17.706
08/10/2020	2,02%	0,21	10,61	10,40	10,34	10,69	118M	16.839
07/10/2020	-0,19%	-0,02	10,40	10,46	10,26	10,53	107M	24.175
06/10/2020	-0,76%	-0,08	10,42	10,56	10,37	10,64	101M	25.337
05/10/2020	3,45%	0,35	10,50	10,16	10,02	10,58	139M	20.357
02/10/2020	-1,17%	-0,12	10,15	10,17	10,09	10,44	141M	22.662
01/10/2020	1,68%	0,17	10,27	10,10	9,96	10,29	83M	20.402
30/09/2020	-0,30%	-0,03	10,10	10,19	10,02	10,28	119M	27.911
29/09/2020	-0,69%	-0,07	10,13	10,20	9,95	10,21	142M	26.052
28/09/2020	-3,23%	-0,34	10,20	10,55	10,07	10,63	157M	31.354
25/09/2020	-2,23%	-0,24	10,54	10,71	10,42	10,74	116M	26.388
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	-	-	10,46	10,34	10,18	10,50	95M	24.897

Date,Open,High,Low,Close,Volume
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
23-Nov-20,11.80,11.93,11.68,11.85,93486387
20-Nov-20,11.92,12.03,11.63,11.67,96967056
19-Nov-20,12.05,12.15,11.87,11.95,104783187
18-Nov-20,11.95,12.18,11.76,12.05,165598964
17-Nov-20,11.73,11.96,11.58,11.89,100476083
16-Nov-20,11.46,11.82,11.45,11.75,156266432
13-Nov-20,11.08,11.32,11.01,11.32,82237024
12-Nov-20,11.36,11.42,10.93,11.03,137979684
11-Nov-20,11.70,11.75,11.27,11.29,117150979
10-Nov-20,11.48,11.74,11.39,11.69,162341794
09-Nov-20,11.45,11.60,11.34,11.44,136311947
06-Nov-20,10.99,11.29,10.91,11.20,88082278
05-Nov-20,10.81,11.09,10.80,11.05,153119690
04-Nov-20,10.41,10.87,10.40,10.66,143012442
03-Nov-20,10.40,10.50,10.25,10.33,112858283
30-Oct-20,10.35,10.36,10.04,10.25,112994230
29-Oct-20,10.32,10.47,10.06,10.39,104230169
28-Oct-20,10.54,10.58,10.28,10.45,113802021
27-Oct-20,10.94,11.15,10.67,10.73,194500728
26-Oct-20,10.91,11.10,10.83,10.93,107765480
23-Oct-20,10.96,11.13,10.86,10.91,72459599
22-Oct-20,10.93,11.07,10.82,11.00,60455328
21-Oct-20,10.96,11.03,10.87,10.93,83879232
20-Oct-20,10.88,11.09,10.86,10.96,79295974
19-Oct-20,10.93,11.02,10.74,10.82,79925587
16-Oct-20,10.92,11.00,10.82,10.91,86072351
15-Oct-20,10.77,10.95,10.68,10.92,53202142
14-Oct-20,10.71,10.98,10.70,10.89,100902228
13-Oct-20,10.69,10.84,10.62,10.71,90987470
09-Oct-20,10.54,10.88,10.53,10.68,136654414
08-Oct-20,10.40,10.69,10.34,10.61,117542932
07-Oct-20,10.46,10.53,10.26,10.40,107007626
06-Oct-20,10.56,10.64,10.37,10.42,101143796
05-Oct-20,10.16,10.58,10.02,10.50,138522662
02-Oct-20,10.17,10.44,10.09,10.15,141245515
01-Oct-20,10.10,10.29,9.96,10.27,82675704
30-Sep-20,10.19,10.28,10.02,10.10,118683996
29-Sep-20,10.20,10.21,9.95,10.13,141971445
28-Sep-20,10.55,10.63,10.07,10.20,156654380
25-Sep-20,10.71,10.74,10.42,10.54,115671695
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

*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...