Cotação atual, histórico e gráfico do papel: CMIN3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 30/07/2021 | -2,95% | -0,28 | 9,20 | 9,35 | 9,16 | 9,44 | 75M | 11.868 |
| 29/07/2021 | 4,06% | 0,37 | 9,48 | 9,22 | 9,18 | 9,50 | 109M | 17.165 |
| 28/07/2021 | -0,65% | -0,06 | 9,11 | 9,30 | 9,03 | 9,30 | 83M | 13.352 |
| 27/07/2021 | -0,33% | -0,03 | 9,17 | 9,22 | 8,97 | 9,23 | 44M | 10.205 |
| 26/07/2021 | 1,77% | 0,16 | 9,20 | 9,04 | 9,01 | 9,25 | 49M | 6.613 |
| 23/07/2021 | -0,33% | -0,03 | 9,04 | 9,06 | 8,98 | 9,07 | 21M | 6.393 |
| 22/07/2021 | 0,67% | 0,06 | 9,07 | 8,99 | 8,92 | 9,07 | 28M | 8.426 |
| 21/07/2021 | -0,66% | -0,06 | 9,01 | 9,04 | 9,01 | 9,14 | 33M | 6.764 |
| 20/07/2021 | 0,44% | 0,04 | 9,07 | 9,03 | 8,96 | 9,10 | 32M | 4.016 |
| 19/07/2021 | -0,77% | -0,07 | 9,03 | 9,06 | 8,91 | 9,06 | 47M | 8.509 |
| 16/07/2021 | 0,00% | 0,00 | 9,10 | 9,18 | 9,07 | 9,18 | 32M | 8.544 |
|
|
| 15/07/2021 | -0,44% | -0,04 | 9,10 | 9,13 | 9,10 | 9,20 | 21M | 7.996 |
| 14/07/2021 | 0,11% | 0,01 | 9,14 | 9,15 | 9,11 | 9,22 | 39M | 6.830 |
| 13/07/2021 | -0,33% | -0,03 | 9,13 | 9,16 | 9,09 | 9,23 | 28M | 6.801 |
| 12/07/2021 | 1,10% | 0,10 | 9,16 | 9,16 | 9,07 | 9,23 | 49M | 12.442 |
| 08/07/2021 | -0,88% | -0,08 | 9,06 | 9,08 | 8,76 | 9,14 | 58M | 8.686 |
| 07/07/2021 | -0,11% | -0,01 | 9,14 | 9,21 | 9,09 | 9,21 | 51M | 7.814 |
| 06/07/2021 | -0,22% | -0,02 | 9,15 | 9,16 | 9,10 | 9,25 | 27M | 4.314 |
| 05/07/2021 | 0,44% | 0,04 | 9,17 | 9,25 | 9,14 | 9,26 | 23M | 3.935 |
| 02/07/2021 | 0,33% | 0,03 | 9,13 | 9,13 | 9,12 | 9,22 | 30M | 6.886 |
| 01/07/2021 | -0,66% | -0,06 | 9,10 | 9,19 | 9,05 | 9,24 | 57M | 13.155 |
| 30/06/2021 | -1,29% | -0,12 | 9,16 | 9,25 | 9,11 | 9,29 | 66M | 5.901 |
| 29/06/2021 | -0,22% | -0,02 | 9,28 | 9,28 | 9,22 | 9,38 | 48M | 7.032 |
| 28/06/2021 | -0,64% | -0,06 | 9,30 | 9,37 | 9,15 | 9,38 | 61M | 11.589 |
| 25/06/2021 | -0,21% | -0,02 | 9,36 | 9,40 | 9,33 | 9,43 | 54M | 10.301 |
| 24/06/2021 | 0,11% | 0,01 | 9,38 | 9,41 | 9,31 | 9,48 | 110M | 7.741 |
| 23/06/2021 | -0,21% | -0,02 | 9,37 | 9,43 | 9,33 | 9,46 | 51M | 8.066 |
| 22/06/2021 | -0,53% | -0,05 | 9,39 | 9,41 | 9,32 | 9,43 | 33M | 5.135 |
| 21/06/2021 | -0,11% | -0,01 | 9,44 | 9,23 | 9,02 | 9,44 | 50M | 7.744 |
| 18/06/2021 | 1,29% | 0,12 | 9,45 | 9,35 | 9,28 | 9,45 | 46M | 4.674 |
| 17/06/2021 | -1,48% | -0,14 | 9,33 | 9,47 | 9,26 | 9,48 | 65M | 17.468 |
| 16/06/2021 | -2,07% | -0,20 | 9,47 | 9,61 | 9,41 | 9,63 | 66M | 11.334 |
| 15/06/2021 | -0,31% | -0,03 | 9,67 | 9,69 | 9,53 | 9,70 | 35M | 6.655 |
| 14/06/2021 | -0,10% | -0,01 | 9,70 | 9,74 | 9,64 | 9,89 | 53M | 10.521 |
| 11/06/2021 | 2,00% | 0,19 | 9,71 | 9,61 | 9,56 | 9,71 | 47M | 8.201 |
| 10/06/2021 | 0,95% | 0,09 | 9,52 | 9,45 | 9,35 | 9,52 | 37M | 3.779 |
| 09/06/2021 | 1,29% | 0,12 | 9,43 | 9,39 | 9,30 | 9,44 | 37M | 4.322 |
| 08/06/2021 | -0,75% | -0,07 | 9,31 | 9,37 | 9,23 | 9,46 | 37M | 6.697 |
| 07/06/2021 | -0,85% | -0,08 | 9,38 | 9,42 | 9,15 | 9,42 | 51M | 7.164 |
| 04/06/2021 | -2,07% | -0,20 | 9,46 | 9,60 | 9,41 | 9,68 | 70M | 9.445 |
| 02/06/2021 | 0,62% | 0,06 | 9,66 | 9,60 | 9,48 | 9,69 | 73M | 9.950 |
| 01/06/2021 | 2,24% | 0,21 | 9,60 | 9,59 | 9,45 | 9,62 | 67M | 8.380 |
| 31/05/2021 | 0,75% | 0,07 | 9,39 | 9,43 | 9,30 | 9,50 | 51M | 7.736 |
| 28/05/2021 | 1,08% | 0,10 | 9,32 | 9,35 | 9,20 | 9,44 | 69M | 9.312 |
| 27/05/2021 | 1,77% | 0,16 | 9,22 | 9,13 | 9,12 | 9,33 | 94M | 12.594 |
| 26/05/2021 | -0,66% | -0,06 | 9,06 | 9,04 | 8,91 | 9,17 | 144M | 23.521 |
| 25/05/2021 | -1,30% | -0,12 | 9,12 | 9,29 | 9,06 | 9,40 | 59M | 8.169 |
| 24/05/2021 | 0,11% | 0,01 | 9,24 | 9,14 | 9,03 | 9,25 | 82M | 10.669 |
| 21/05/2021 | -1,18% | -0,11 | 9,23 | 9,28 | 9,10 | 9,30 | 74M | 12.453 |
| 20/05/2021 | -0,74% | -0,07 | 9,34 | 9,45 | 9,31 | 9,49 | 69M | 12.974 |
| 19/05/2021 | -3,68% | -0,36 | 9,41 | 9,60 | 9,32 | 9,60 | 94M | 19.242 |
| 18/05/2021 | 1,24% | 0,12 | 9,77 | 9,78 | 9,62 | 9,98 | 136M | 11.755 |
| 17/05/2021 | 1,15% | 0,11 | 9,65 | 9,60 | 9,58 | 9,84 | 74M | 20.421 |
| 14/05/2021 | -3,34% | -0,33 | 9,54 | 9,70 | 9,50 | 9,82 | 113M | 16.049 |
| 13/05/2021 | -1,69% | -0,17 | 9,87 | 10,00 | 9,71 | 10,15 | 135M | 31.557 |
| 12/05/2021 | -7,89% | -0,86 | 10,04 | 10,25 | 10,04 | 10,47 | 1.465M | 29.020 |
| 11/05/2021 | 2,64% | 0,28 | 10,90 | 10,55 | 10,32 | 10,90 | 94M | 11.929 |
| 10/05/2021 | 0,00% | 0,00 | 10,62 | 11,00 | 10,41 | 11,07 | 142M | 16.678 |
| 07/05/2021 | 1,14% | 0,12 | 10,62 | 10,66 | 10,50 | 10,85 | 98M | 10.824 |
| 06/05/2021 | 3,96% | 0,40 | 10,50 | 10,30 | 10,20 | 10,50 | 108M | 20.954 |
| 05/05/2021 | -0,20% | -0,02 | 10,10 | 10,19 | 9,91 | 10,28 | 160M | 24.097 |
| 04/05/2021 | -0,69% | -0,07 | 10,12 | 10,23 | 9,81 | 10,29 | 92M | 18.639 |
| 03/05/2021 | -2,86% | -0,30 | 10,19 | 10,54 | 10,17 | 10,58 | 83M | 19.946 |
| 30/04/2021 | -2,87% | -0,31 | 10,49 | 10,75 | 10,49 | 10,75 | 78M | 11.064 |
| 29/04/2021 | 1,31% | 0,14 | 10,80 | 10,90 | 10,52 | 11,20 | 177M | 17.723 |
| 28/04/2021 | 4,00% | 0,41 | 10,66 | 10,37 | 10,35 | 10,71 | 80M | 9.518 |
| 27/04/2021 | 3,33% | 0,33 | 10,25 | 9,98 | 9,95 | 10,40 | 107M | 15.775 |
| 26/04/2021 | 1,74% | 0,17 | 9,92 | 9,91 | 9,83 | 10,03 | 75M | 9.254 |
| 23/04/2021 | 0,93% | 0,09 | 9,75 | 9,75 | 9,68 | 9,86 | 45M | 6.564 |
| 22/04/2021 | 0,00% | 0,00 | 9,66 | 9,82 | 9,54 | 9,84 | 51M | 7.487 |
| 20/04/2021 | -0,62% | -0,06 | 9,66 | 9,79 | 9,65 | 10,07 | 72M | 9.336 |
| 19/04/2021 | 1,57% | 0,15 | 9,72 | 9,68 | 9,62 | 9,78 | 57M | 6.724 |
| 16/04/2021 | -1,24% | -0,12 | 9,57 | 9,69 | 9,47 | 9,83 | 69M | 7.863 |
| 15/04/2021 | 2,32% | 0,22 | 9,69 | 9,53 | 9,53 | 9,77 | 102M | 12.004 |
| 14/04/2021 | 0,96% | 0,09 | 9,47 | 9,37 | 9,30 | 9,48 | 101M | 8.418 |
| 13/04/2021 | -0,53% | -0,05 | 9,38 | 9,43 | 9,31 | 9,45 | 35M | 6.132 |
| 12/04/2021 | 0,64% | 0,06 | 9,43 | 9,38 | 9,32 | 9,50 | 38M | 6.034 |
| 09/04/2021 | 0,75% | 0,07 | 9,37 | 9,30 | 9,16 | 9,43 | 29M | 6.970 |
| 08/04/2021 | -0,85% | -0,08 | 9,30 | 9,39 | 9,30 | 9,50 | 45M | 7.388 |
| 07/04/2021 | 1,41% | 0,13 | 9,38 | 9,34 | 9,26 | 9,38 | 41M | 6.831 |
| 06/04/2021 | 0,54% | 0,05 | 9,25 | 9,22 | 9,21 | 9,37 | 38M | 6.825 |
| 05/04/2021 | 1,66% | 0,15 | 9,20 | 9,18 | 9,17 | 9,30 | 35M | 5.465 |
| 01/04/2021 | -1,52% | -0,14 | 9,05 | 9,30 | 9,02 | 9,42 | 59M | 10.198 |
| 31/03/2021 | 1,88% | 0,17 | 9,19 | 9,05 | 9,05 | 9,25 | 50M | 8.420 |
| 30/03/2021 | -1,64% | -0,15 | 9,02 | 9,15 | 9,00 | 9,44 | 81M | 14.858 |
| 29/03/2021 | 9,69% | 0,81 | 9,17 | 8,36 | 8,36 | 9,20 | 93M | 15.098 |
| 26/03/2021 | 0,72% | 0,06 | 8,36 | 8,45 | 8,31 | 8,50 | 34M | 5.806 |
| 25/03/2021 | -0,72% | -0,06 | 8,30 | 8,50 | 8,30 | 8,55 | 41M | 5.384 |
| 24/03/2021 | 0,48% | 0,04 | 8,36 | 8,38 | 8,31 | 8,41 | 15M | 3.311 |
| 23/03/2021 | -0,95% | -0,08 | 8,32 | 8,40 | 8,24 | 8,44 | 19M | 3.293 |
| 22/03/2021 | -1,52% | -0,13 | 8,40 | 8,44 | 8,31 | 8,48 | 18M | 3.674 |
| 19/03/2021 | 0,47% | 0,04 | 8,53 | 8,53 | 8,39 | 8,53 | 24M | 3.281 |
| 18/03/2021 | -1,51% | -0,13 | 8,49 | 8,60 | 8,42 | 8,66 | 40M | 6.331 |
| 17/03/2021 | 1,41% | 0,12 | 8,62 | 8,51 | 8,45 | 8,73 | 22M | 4.291 |
| 16/03/2021 | 0,12% | 0,01 | 8,50 | 8,49 | 8,47 | 8,65 | 19M | 4.785 |
| 15/03/2021 | 0,00% | 0,00 | 8,49 | 8,45 | 8,36 | 8,53 | 22M | 6.423 |
| 12/03/2021 | -0,12% | -0,01 | 8,49 | 8,46 | 8,36 | 8,51 | 19M | 3.638 |
| 11/03/2021 | 1,31% | 0,11 | 8,50 | 8,45 | 8,31 | 8,73 | 63M | 9.838 |
| 10/03/2021 | -0,94% | -0,08 | 8,39 | 8,50 | 8,20 | 8,50 | 81M | 4.702 |
| 09/03/2021 | -0,47% | -0,04 | 8,47 | 8,45 | 8,26 | 8,49 | 33M | 12.083 |
| 08/03/2021 | 0,00% | 0,00 | 8,51 | 8,40 | 8,35 | 8,52 | 42M | 7.792 |
| 05/03/2021 | 0,71% | 0,06 | 8,51 | 8,40 | 8,30 | 8,54 | 84M | 8.384 |
| 04/03/2021 | -0,47% | -0,04 | 8,45 | 8,51 | 8,09 | 8,55 | 148M | 32.558 |
| 03/03/2021 | -3,52% | -0,31 | 8,49 | 8,90 | 8,18 | 8,90 | 87M | 10.309 |
| 02/03/2021 | -1,68% | -0,15 | 8,80 | 8,97 | 8,51 | 9,05 | 54M | 7.976 |
| 01/03/2021 | 0,22% | 0,02 | 8,95 | 9,05 | 8,82 | 9,09 | 59M | 10.657 |
| 26/02/2021 | -0,78% | -0,07 | 8,93 | 9,15 | 8,90 | 9,17 | 44M | 8.159 |
| 25/02/2021 | -1,64% | -0,15 | 9,00 | 9,18 | 9,00 | 9,29 | 55M | 7.029 |
| 24/02/2021 | 0,33% | 0,03 | 9,15 | 9,16 | 9,07 | 9,28 | 60M | 9.355 |
| 23/02/2021 | -1,83% | -0,17 | 9,12 | 9,50 | 9,10 | 9,60 | 86M | 11.240 |
| 22/02/2021 | 2,65% | 0,24 | 9,29 | 8,92 | 8,67 | 9,30 | 95M | 17.608 |
| 19/02/2021 | 0,56% | 0,05 | 9,05 | 9,10 | 9,03 | 9,35 | 91M | 15.337 |
| 18/02/2021 | - | - | 9,00 | 9,10 | 8,84 | 9,89 | 564M | 76.059 |
Date,Open,High,Low,Close,Volume
30-Jul-21,9.35,9.44,9.16,9.20,75279181
29-Jul-21,9.22,9.50,9.18,9.48,108903616
28-Jul-21,9.30,9.30,9.03,9.11,83091266
27-Jul-21,9.22,9.23,8.97,9.17,44311017
26-Jul-21,9.04,9.25,9.01,9.20,49344639
23-Jul-21,9.06,9.07,8.98,9.04,21080280
22-Jul-21,8.99,9.07,8.92,9.07,27656060
21-Jul-21,9.04,9.14,9.01,9.01,33207926
20-Jul-21,9.03,9.10,8.96,9.07,31716173
19-Jul-21,9.06,9.06,8.91,9.03,47172344
16-Jul-21,9.18,9.18,9.07,9.10,32371170
15-Jul-21,9.13,9.20,9.10,9.10,21246342
14-Jul-21,9.15,9.22,9.11,9.14,38718119
13-Jul-21,9.16,9.23,9.09,9.13,28299530
12-Jul-21,9.16,9.23,9.07,9.16,49028018
08-Jul-21,9.08,9.14,8.76,9.06,58427609
07-Jul-21,9.21,9.21,9.09,9.14,50505636
06-Jul-21,9.16,9.25,9.10,9.15,27326543
05-Jul-21,9.25,9.26,9.14,9.17,22508650
02-Jul-21,9.13,9.22,9.12,9.13,30350670
01-Jul-21,9.19,9.24,9.05,9.10,57130111
30-Jun-21,9.25,9.29,9.11,9.16,66256510
29-Jun-21,9.28,9.38,9.22,9.28,48291380
28-Jun-21,9.37,9.38,9.15,9.30,60698947
25-Jun-21,9.40,9.43,9.33,9.36,54467286
24-Jun-21,9.41,9.48,9.31,9.38,110125831
23-Jun-21,9.43,9.46,9.33,9.37,51135261
22-Jun-21,9.41,9.43,9.32,9.39,32578233
21-Jun-21,9.23,9.44,9.02,9.44,49959187
18-Jun-21,9.35,9.45,9.28,9.45,45593331
17-Jun-21,9.47,9.48,9.26,9.33,65142232
16-Jun-21,9.61,9.63,9.41,9.47,66126217
15-Jun-21,9.69,9.70,9.53,9.67,34941186
14-Jun-21,9.74,9.89,9.64,9.70,53205828
11-Jun-21,9.61,9.71,9.56,9.71,47093544
10-Jun-21,9.45,9.52,9.35,9.52,36644243
09-Jun-21,9.39,9.44,9.30,9.43,37499104
08-Jun-21,9.37,9.46,9.23,9.31,36579178
07-Jun-21,9.42,9.42,9.15,9.38,51032710
04-Jun-21,9.60,9.68,9.41,9.46,70267335
02-Jun-21,9.60,9.69,9.48,9.66,73130154
01-Jun-21,9.59,9.62,9.45,9.60,66745111
31-May-21,9.43,9.50,9.30,9.39,50874319
28-May-21,9.35,9.44,9.20,9.32,69448950
27-May-21,9.13,9.33,9.12,9.22,93967601
26-May-21,9.04,9.17,8.91,9.06,143997746
25-May-21,9.29,9.40,9.06,9.12,59275966
24-May-21,9.14,9.25,9.03,9.24,82443710
21-May-21,9.28,9.30,9.10,9.23,74401162
20-May-21,9.45,9.49,9.31,9.34,69025034
19-May-21,9.60,9.60,9.32,9.41,93658148
18-May-21,9.78,9.98,9.62,9.77,135822034
17-May-21,9.60,9.84,9.58,9.65,73825935
14-May-21,9.70,9.82,9.50,9.54,113178899
13-May-21,10.00,10.15,9.71,9.87,134973838
12-May-21,10.25,10.47,10.04,10.04,1465399520
11-May-21,10.55,10.90,10.32,10.90,93784612
10-May-21,11.00,11.07,10.41,10.62,142279010
07-May-21,10.66,10.85,10.50,10.62,97857137
06-May-21,10.30,10.50,10.20,10.50,107608941
05-May-21,10.19,10.28,9.91,10.10,159977477
04-May-21,10.23,10.29,9.81,10.12,91541418
03-May-21,10.54,10.58,10.17,10.19,82532547
30-Apr-21,10.75,10.75,10.49,10.49,78032599
29-Apr-21,10.90,11.20,10.52,10.80,176556500
28-Apr-21,10.37,10.71,10.35,10.66,79576418
27-Apr-21,9.98,10.40,9.95,10.25,107263265
26-Apr-21,9.91,10.03,9.83,9.92,75017395
23-Apr-21,9.75,9.86,9.68,9.75,45210085
22-Apr-21,9.82,9.84,9.54,9.66,50758181
20-Apr-21,9.79,10.07,9.65,9.66,71933281
19-Apr-21,9.68,9.78,9.62,9.72,56747972
16-Apr-21,9.69,9.83,9.47,9.57,68887783
15-Apr-21,9.53,9.77,9.53,9.69,102439034
14-Apr-21,9.37,9.48,9.30,9.47,101130423
13-Apr-21,9.43,9.45,9.31,9.38,34792390
12-Apr-21,9.38,9.50,9.32,9.43,38211739
09-Apr-21,9.30,9.43,9.16,9.37,28871700
08-Apr-21,9.39,9.50,9.30,9.30,45383644
07-Apr-21,9.34,9.38,9.26,9.38,41116575
06-Apr-21,9.22,9.37,9.21,9.25,38452961
05-Apr-21,9.18,9.30,9.17,9.20,34942570
01-Apr-21,9.30,9.42,9.02,9.05,58974354
31-Mar-21,9.05,9.25,9.05,9.19,49590868
30-Mar-21,9.15,9.44,9.00,9.02,81231551
29-Mar-21,8.36,9.20,8.36,9.17,92962776
26-Mar-21,8.45,8.50,8.31,8.36,34237489
25-Mar-21,8.50,8.55,8.30,8.30,40500542
24-Mar-21,8.38,8.41,8.31,8.36,14769982
23-Mar-21,8.40,8.44,8.24,8.32,19045467
22-Mar-21,8.44,8.48,8.31,8.40,18432433
19-Mar-21,8.53,8.53,8.39,8.53,23664114
18-Mar-21,8.60,8.66,8.42,8.49,39510710
17-Mar-21,8.51,8.73,8.45,8.62,21857076
16-Mar-21,8.49,8.65,8.47,8.50,19207632
15-Mar-21,8.45,8.53,8.36,8.49,21536083
12-Mar-21,8.46,8.51,8.36,8.49,18964624
11-Mar-21,8.45,8.73,8.31,8.50,62731942
10-Mar-21,8.50,8.50,8.20,8.39,81342006
09-Mar-21,8.45,8.49,8.26,8.47,33049780
08-Mar-21,8.40,8.52,8.35,8.51,42109642
05-Mar-21,8.40,8.54,8.30,8.51,84265964
04-Mar-21,8.51,8.55,8.09,8.45,147660987
03-Mar-21,8.90,8.90,8.18,8.49,86927122
02-Mar-21,8.97,9.05,8.51,8.80,53903628
01-Mar-21,9.05,9.09,8.82,8.95,58882818
26-Feb-21,9.15,9.17,8.90,8.93,43704135
25-Feb-21,9.18,9.29,9.00,9.00,55113249
24-Feb-21,9.16,9.28,9.07,9.15,60000691
23-Feb-21,9.50,9.60,9.10,9.12,85766760
22-Feb-21,8.92,9.30,8.67,9.29,94749472
19-Feb-21,9.10,9.35,9.03,9.05,91238965
18-Feb-21,9.10,9.89,8.84,9.00,563694450
*exoneração de responsabilidade e termos de uso