Cotação atual, histórico e gráfico do papel: CMIG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 18/04/2019 | 2,63% | 0,42 | 16,40 | 16,00 | 15,83 | 16,48 | 35M | 2.850 |
| 17/04/2019 | -2,20% | -0,36 | 15,98 | 16,34 | 15,77 | 16,48 | 19M | 2.656 |
| 16/04/2019 | -0,67% | -0,11 | 16,34 | 16,33 | 16,21 | 16,60 | 19M | 3.930 |
| 15/04/2019 | -0,12% | -0,02 | 16,45 | 16,44 | 16,10 | 16,59 | 44M | 5.086 |
| 12/04/2019 | -2,49% | -0,42 | 16,47 | 16,62 | 16,06 | 16,77 | 53M | 4.918 |
| 11/04/2019 | -1,23% | -0,21 | 16,89 | 16,80 | 16,49 | 16,94 | 31M | 5.222 |
| 10/04/2019 | 4,65% | 0,76 | 17,10 | 16,35 | 16,26 | 17,10 | 38M | 4.480 |
| 09/04/2019 | -1,51% | -0,25 | 16,34 | 16,60 | 15,96 | 16,60 | 18M | 4.087 |
| 08/04/2019 | 3,75% | 0,60 | 16,59 | 16,16 | 16,14 | 16,80 | 30M | 3.246 |
| 05/04/2019 | 0,76% | 0,12 | 15,99 | 15,91 | 15,48 | 16,15 | 93M | 2.198 |
| 04/04/2019 | 1,67% | 0,26 | 15,87 | 15,60 | 15,33 | 15,87 | 22M | 3.573 |
| 03/04/2019 | 2,23% | 0,34 | 15,61 | 15,39 | 15,15 | 15,76 | 48M | 10.133 |
| 02/04/2019 | -6,38% | -1,04 | 15,27 | 16,41 | 15,27 | 16,50 | 40M | 6.732 |
| 01/04/2019 | -2,34% | -0,39 | 16,31 | 16,65 | 16,16 | 16,77 | 54M | 3.479 |
| 29/03/2019 | 1,83% | 0,30 | 16,70 | 16,60 | 16,42 | 16,72 | 14M | 3.110 |
| 28/03/2019 | 1,36% | 0,22 | 16,40 | 16,00 | 15,76 | 16,66 | 20M | 5.412 |
| 27/03/2019 | -5,10% | -0,87 | 16,18 | 16,98 | 15,82 | 16,98 | 35M | 7.082 |
| 26/03/2019 | 1,13% | 0,19 | 17,05 | 16,91 | 16,55 | 17,05 | 18M | 3.849 |
| 25/03/2019 | 2,24% | 0,37 | 16,86 | 16,47 | 16,37 | 16,86 | 19M | 5.356 |
| 22/03/2019 | -3,00% | -0,51 | 16,49 | 16,80 | 16,34 | 16,98 | 16M | 3.071 |
| 21/03/2019 | -1,96% | -0,34 | 17,00 | 17,25 | 16,58 | 17,45 | 12M | 1.816 |
| 20/03/2019 | -2,09% | -0,37 | 17,34 | 17,70 | 17,29 | 17,72 | 20M | 5.847 |
| 19/03/2019 | -0,45% | -0,08 | 17,71 | 17,79 | 17,40 | 17,80 | 22M | 4.375 |
| 18/03/2019 | 1,72% | 0,30 | 17,79 | 17,55 | 17,21 | 17,79 | 12M | 1.763 |
| 15/03/2019 | 1,10% | 0,19 | 17,49 | 17,38 | 17,33 | 17,80 | 20M | 2.954 |
| 14/03/2019 | 0,52% | 0,09 | 17,30 | 17,10 | 17,00 | 17,39 | 5M | 978 |
| 13/03/2019 | 0,64% | 0,11 | 17,21 | 17,09 | 16,79 | 17,35 | 9M | 1.825 |
| 12/03/2019 | 1,79% | 0,30 | 17,10 | 16,67 | 16,50 | 17,20 | 21M | 1.630 |
| 11/03/2019 | 3,58% | 0,58 | 16,80 | 16,25 | 16,22 | 16,89 | 9M | 1.658 |
| 08/03/2019 | 2,59% | 0,41 | 16,22 | 15,81 | 15,69 | 16,22 | 12M | 1.865 |
| 07/03/2019 | -3,89% | -0,64 | 15,81 | 16,39 | 15,81 | 16,39 | 27M | 6.627 |
| 06/03/2019 | -1,20% | -0,20 | 16,45 | 16,64 | 16,30 | 16,65 | 11M | 2.536 |
| 01/03/2019 | -0,60% | -0,10 | 16,65 | 16,63 | 16,29 | 16,75 | 14M | 3.498 |
| 28/02/2019 | -0,89% | -0,15 | 16,75 | 16,94 | 16,43 | 16,94 | 24M | 4.011 |
| 27/02/2019 | 3,24% | 0,53 | 16,90 | 16,40 | 16,20 | 17,23 | 102M | 4.343 |
| 26/02/2019 | 0,12% | 0,02 | 16,37 | 16,35 | 15,99 | 16,43 | 31M | 3.523 |
| 25/02/2019 | 0,80% | 0,13 | 16,35 | 16,29 | 16,08 | 16,39 | 12M | 2.154 |
| 22/02/2019 | 0,50% | 0,08 | 16,22 | 16,07 | 15,86 | 16,27 | 20M | 3.457 |
| 21/02/2019 | -0,06% | -0,01 | 16,14 | 16,24 | 15,83 | 16,25 | 23M | 3.092 |
| 20/02/2019 | -2,71% | -0,45 | 16,15 | 16,73 | 15,96 | 16,75 | 48M | 5.270 |
| 19/02/2019 | -0,06% | -0,01 | 16,60 | 16,61 | 16,56 | 16,73 | 18M | 2.842 |
| 18/02/2019 | 1,10% | 0,18 | 16,61 | 16,32 | 16,09 | 16,67 | 12M | 2.373 |
| 15/02/2019 | 0,24% | 0,04 | 16,43 | 16,39 | 16,17 | 16,44 | 27M | 3.888 |
| 14/02/2019 | 1,61% | 0,26 | 16,39 | 16,14 | 15,68 | 16,39 | 22M | 3.812 |
| 13/02/2019 | 1,70% | 0,27 | 16,13 | 15,84 | 15,58 | 16,15 | 14M | 2.529 |
| 12/02/2019 | 1,15% | 0,18 | 15,86 | 15,74 | 15,48 | 15,87 | 17M | 3.486 |
| 11/02/2019 | -1,69% | -0,27 | 15,68 | 15,95 | 15,36 | 15,95 | 19M | 3.707 |
| 08/02/2019 | 1,66% | 0,26 | 15,95 | 15,52 | 15,36 | 15,95 | 17M | 3.665 |
| 07/02/2019 | 1,36% | 0,21 | 15,69 | 15,24 | 15,04 | 15,69 | 32M | 7.593 |
| 06/02/2019 | -2,58% | -0,41 | 15,48 | 15,85 | 15,21 | 15,85 | 23M | 3.434 |
| 05/02/2019 | 0,38% | 0,06 | 15,89 | 15,89 | 15,64 | 16,06 | 15M | 3.703 |
| 04/02/2019 | -1,86% | -0,30 | 15,83 | 16,02 | 15,67 | 16,03 | 23M | 5.109 |
| 01/02/2019 | -0,55% | -0,09 | 16,13 | 16,10 | 15,76 | 16,25 | 14M | 2.562 |
| 31/01/2019 | -1,10% | -0,18 | 16,22 | 16,40 | 15,91 | 16,56 | 24M | 4.186 |
| 30/01/2019 | -0,79% | -0,13 | 16,40 | 16,50 | 16,21 | 16,62 | 24M | 3.542 |
| 29/01/2019 | -0,30% | -0,05 | 16,53 | 16,70 | 16,46 | 16,70 | 26M | 3.773 |
| 28/01/2019 | -1,89% | -0,32 | 16,58 | 16,85 | 16,19 | 16,85 | 30M | 5.668 |
| 24/01/2019 | 1,68% | 0,28 | 16,90 | 16,56 | 16,54 | 16,90 | 93M | 3.115 |
| 23/01/2019 | 1,03% | 0,17 | 16,62 | 16,46 | 16,32 | 16,65 | 18M | 2.840 |
| 22/01/2019 | -0,30% | -0,05 | 16,45 | 16,49 | 16,22 | 16,69 | 21M | 3.963 |
| 21/01/2019 | 1,60% | 0,26 | 16,50 | 16,26 | 15,94 | 16,50 | 122M | 2.144 |
| 18/01/2019 | -1,10% | -0,18 | 16,24 | 16,58 | 16,04 | 16,58 | 20M | 2.922 |
| 17/01/2019 | 1,67% | 0,27 | 16,42 | 16,14 | 15,98 | 16,56 | 30M | 4.388 |
| 16/01/2019 | -0,31% | -0,05 | 16,15 | 16,20 | 15,76 | 16,40 | 20M | 4.533 |
| 15/01/2019 | -0,92% | -0,15 | 16,20 | 16,35 | 15,94 | 16,54 | 25M | 4.358 |
| 14/01/2019 | 3,28% | 0,52 | 16,35 | 15,92 | 15,50 | 16,52 | 37M | 4.318 |
| 11/01/2019 | 1,21% | 0,19 | 15,83 | 15,65 | 15,33 | 15,83 | 16M | 2.578 |
| 10/01/2019 | 2,83% | 0,43 | 15,64 | 15,70 | 15,34 | 15,87 | 25M | 4.200 |
| 09/01/2019 | 0,80% | 0,12 | 15,21 | 15,15 | 14,70 | 15,58 | 41M | 5.516 |
| 08/01/2019 | -0,07% | -0,01 | 15,09 | 15,20 | 14,62 | 15,25 | 36M | 5.603 |
| 07/01/2019 | -3,39% | -0,53 | 15,10 | 15,63 | 14,70 | 15,63 | 38M | 6.280 |
| 04/01/2019 | 2,36% | 0,36 | 15,63 | 15,42 | 14,99 | 15,63 | 32M | 5.722 |
| 03/01/2019 | -2,12% | -0,33 | 15,27 | 15,43 | 14,98 | 15,52 | 18M | 3.511 |
| 02/01/2019 | 3,79% | 0,57 | 15,60 | 15,19 | 14,97 | 15,74 | 20M | 3.865 |
| 28/12/2018 | 3,87% | 0,56 | 15,03 | 14,51 | 14,50 | 15,03 | 16M | 2.947 |
| 27/12/2018 | 0,63% | 0,09 | 14,47 | 14,39 | 14,22 | 14,68 | 21M | 4.096 |
| 26/12/2018 | -0,69% | -0,10 | 14,38 | 14,30 | 13,98 | 14,38 | 14M | 1.574 |
| 21/12/2018 | 0,56% | 0,08 | 14,48 | 14,40 | 14,04 | 14,76 | 35M | 5.174 |
| 20/12/2018 | 7,62% | 1,02 | 14,40 | 13,38 | 13,38 | 14,41 | 42M | 6.477 |
| 19/12/2018 | 2,06% | 0,27 | 13,38 | 13,10 | 12,97 | 13,56 | 21M | 4.848 |
| 18/12/2018 | 1,39% | 0,18 | 13,11 | 12,85 | 12,85 | 13,25 | 19M | 4.770 |
| 17/12/2018 | -2,85% | -0,38 | 12,93 | 13,41 | 12,78 | 13,41 | 17M | 3.233 |
| 14/12/2018 | 1,60% | 0,21 | 13,31 | 12,99 | 12,94 | 13,41 | 20M | 2.237 |
| 13/12/2018 | 0,46% | 0,06 | 13,10 | 12,92 | 12,88 | 13,11 | 29M | 3.844 |
| 12/12/2018 | 2,68% | 0,34 | 13,04 | 12,70 | 12,70 | 13,04 | 28M | 2.908 |
| 11/12/2018 | 2,83% | 0,35 | 12,70 | 12,38 | 12,27 | 12,70 | 9M | 1.684 |
| 10/12/2018 | -0,32% | -0,04 | 12,35 | 12,25 | 12,14 | 12,47 | 17M | 2.892 |
| 07/12/2018 | -0,08% | -0,01 | 12,39 | 12,40 | 12,17 | 12,50 | 11M | 1.913 |
| 06/12/2018 | -0,88% | -0,11 | 12,40 | 12,47 | 12,12 | 12,47 | 9M | 1.250 |
| 05/12/2018 | -1,26% | -0,16 | 12,51 | 12,52 | 12,30 | 12,70 | 8M | 945 |
| 04/12/2018 | 0,16% | 0,02 | 12,67 | 12,67 | 12,49 | 12,71 | 6M | 1.391 |
| 03/12/2018 | -0,55% | -0,07 | 12,65 | 12,81 | 12,49 | 12,82 | 117M | 3.626 |
| 30/11/2018 | 0,55% | 0,07 | 12,72 | 12,61 | 12,47 | 12,79 | 11M | 1.826 |
| 29/11/2018 | 2,02% | 0,25 | 12,65 | 12,32 | 12,30 | 12,65 | 14M | 1.940 |
| 28/11/2018 | -0,64% | -0,08 | 12,40 | 12,48 | 12,23 | 12,60 | 28M | 3.187 |
| 27/11/2018 | 2,46% | 0,30 | 12,48 | 12,20 | 11,70 | 12,52 | 14M | 2.094 |
| 26/11/2018 | -1,38% | -0,17 | 12,18 | 12,37 | 12,15 | 12,68 | 9M | 1.753 |
| 23/11/2018 | 0,08% | 0,01 | 12,35 | 12,34 | 12,12 | 12,54 | 10M | 1.651 |
| 22/11/2018 | 5,02% | 0,59 | 12,34 | 11,78 | 11,78 | 12,40 | 13M | 2.176 |
| 21/11/2018 | -0,17% | -0,02 | 11,75 | 11,50 | 11,41 | 11,81 | 12M | 2.150 |
| 19/11/2018 | -0,93% | -0,11 | 11,77 | 11,99 | 11,69 | 11,99 | 6M | 1.815 |
Date,Open,High,Low,Close,Volume
18-Apr-19,16.00,16.48,15.83,16.40,34535181
17-Apr-19,16.34,16.48,15.77,15.98,18631704
16-Apr-19,16.33,16.60,16.21,16.34,19473451
15-Apr-19,16.44,16.59,16.10,16.45,44393483
12-Apr-19,16.62,16.77,16.06,16.47,53070262
11-Apr-19,16.80,16.94,16.49,16.89,30604499
10-Apr-19,16.35,17.10,16.26,17.10,37690186
09-Apr-19,16.60,16.60,15.96,16.34,18045967
08-Apr-19,16.16,16.80,16.14,16.59,29990471
05-Apr-19,15.91,16.15,15.48,15.99,93376150
04-Apr-19,15.60,15.87,15.33,15.87,21800480
03-Apr-19,15.39,15.76,15.15,15.61,47845206
02-Apr-19,16.41,16.50,15.27,15.27,40024149
01-Apr-19,16.65,16.77,16.16,16.31,54195937
29-Mar-19,16.60,16.72,16.42,16.70,13537461
28-Mar-19,16.00,16.66,15.76,16.40,20397977
27-Mar-19,16.98,16.98,15.82,16.18,35315692
26-Mar-19,16.91,17.05,16.55,17.05,18360012
25-Mar-19,16.47,16.86,16.37,16.86,18775923
22-Mar-19,16.80,16.98,16.34,16.49,16374293
21-Mar-19,17.25,17.45,16.58,17.00,12214397
20-Mar-19,17.70,17.72,17.29,17.34,20189172
19-Mar-19,17.79,17.80,17.40,17.71,21558631
18-Mar-19,17.55,17.79,17.21,17.79,11623352
15-Mar-19,17.38,17.80,17.33,17.49,19767638
14-Mar-19,17.10,17.39,17.00,17.30,5342898
13-Mar-19,17.09,17.35,16.79,17.21,8793778
12-Mar-19,16.67,17.20,16.50,17.10,20985097
11-Mar-19,16.25,16.89,16.22,16.80,9072428
08-Mar-19,15.81,16.22,15.69,16.22,11685291
07-Mar-19,16.39,16.39,15.81,15.81,27309342
06-Mar-19,16.64,16.65,16.30,16.45,10760629
01-Mar-19,16.63,16.75,16.29,16.65,14053099
28-Feb-19,16.94,16.94,16.43,16.75,24228574
27-Feb-19,16.40,17.23,16.20,16.90,101965380
26-Feb-19,16.35,16.43,15.99,16.37,31007736
25-Feb-19,16.29,16.39,16.08,16.35,12337043
22-Feb-19,16.07,16.27,15.86,16.22,20118951
21-Feb-19,16.24,16.25,15.83,16.14,22943868
20-Feb-19,16.73,16.75,15.96,16.15,47585851
19-Feb-19,16.61,16.73,16.56,16.60,17894421
18-Feb-19,16.32,16.67,16.09,16.61,12414448
15-Feb-19,16.39,16.44,16.17,16.43,27231717
14-Feb-19,16.14,16.39,15.68,16.39,22202652
13-Feb-19,15.84,16.15,15.58,16.13,14006586
12-Feb-19,15.74,15.87,15.48,15.86,16590219
11-Feb-19,15.95,15.95,15.36,15.68,18908646
08-Feb-19,15.52,15.95,15.36,15.95,16968136
07-Feb-19,15.24,15.69,15.04,15.69,31765813
06-Feb-19,15.85,15.85,15.21,15.48,22672907
05-Feb-19,15.89,16.06,15.64,15.89,15487892
04-Feb-19,16.02,16.03,15.67,15.83,22800985
01-Feb-19,16.10,16.25,15.76,16.13,14082762
31-Jan-19,16.40,16.56,15.91,16.22,24199648
30-Jan-19,16.50,16.62,16.21,16.40,24345408
29-Jan-19,16.70,16.70,16.46,16.53,26405467
28-Jan-19,16.85,16.85,16.19,16.58,30319596
24-Jan-19,16.56,16.90,16.54,16.90,92672967
23-Jan-19,16.46,16.65,16.32,16.62,18009797
22-Jan-19,16.49,16.69,16.22,16.45,21342510
21-Jan-19,16.26,16.50,15.94,16.50,121867159
18-Jan-19,16.58,16.58,16.04,16.24,19722910
17-Jan-19,16.14,16.56,15.98,16.42,30330053
16-Jan-19,16.20,16.40,15.76,16.15,19958029
15-Jan-19,16.35,16.54,15.94,16.20,25411714
14-Jan-19,15.92,16.52,15.50,16.35,37001306
11-Jan-19,15.65,15.83,15.33,15.83,15668318
10-Jan-19,15.70,15.87,15.34,15.64,25038205
09-Jan-19,15.15,15.58,14.70,15.21,41192367
08-Jan-19,15.20,15.25,14.62,15.09,35663291
07-Jan-19,15.63,15.63,14.70,15.10,38203075
04-Jan-19,15.42,15.63,14.99,15.63,32316797
03-Jan-19,15.43,15.52,14.98,15.27,18370068
02-Jan-19,15.19,15.74,14.97,15.60,19633256
28-Dec-18,14.51,15.03,14.50,15.03,16117519
27-Dec-18,14.39,14.68,14.22,14.47,21394961
26-Dec-18,14.30,14.38,13.98,14.38,14252578
21-Dec-18,14.40,14.76,14.04,14.48,35450029
20-Dec-18,13.38,14.41,13.38,14.40,42399496
19-Dec-18,13.10,13.56,12.97,13.38,20965079
18-Dec-18,12.85,13.25,12.85,13.11,18529393
17-Dec-18,13.41,13.41,12.78,12.93,16603113
14-Dec-18,12.99,13.41,12.94,13.31,19759551
13-Dec-18,12.92,13.11,12.88,13.10,29477923
12-Dec-18,12.70,13.04,12.70,13.04,27956776
11-Dec-18,12.38,12.70,12.27,12.70,8899380
10-Dec-18,12.25,12.47,12.14,12.35,16924506
07-Dec-18,12.40,12.50,12.17,12.39,11103876
06-Dec-18,12.47,12.47,12.12,12.40,8969643
05-Dec-18,12.52,12.70,12.30,12.51,8300526
04-Dec-18,12.67,12.71,12.49,12.67,6352609
03-Dec-18,12.81,12.82,12.49,12.65,117208703
30-Nov-18,12.61,12.79,12.47,12.72,11219449
29-Nov-18,12.32,12.65,12.30,12.65,14346692
28-Nov-18,12.48,12.60,12.23,12.40,27884377
27-Nov-18,12.20,12.52,11.70,12.48,14354113
26-Nov-18,12.37,12.68,12.15,12.18,9045684
23-Nov-18,12.34,12.54,12.12,12.35,9581947
22-Nov-18,11.78,12.40,11.78,12.34,13032679
21-Nov-18,11.50,11.81,11.41,11.75,12253306
19-Nov-18,11.99,11.99,11.69,11.77,5729720
16-Nov-18,11.68,12.00,11.64,11.88,5729720
14-Nov-18,11.61,11.65,11.16,11.65,5729720
13-Nov-18,11.65,11.72,11.41,11.65,5729720
12-Nov-18,11.52,11.74,11.45,11.65,5729720
09-Nov-18,11.30,11.47,11.04,11.47,5729720
08-Nov-18,11.69,11.75,11.29,11.35,5729720
07-Nov-18,11.70,11.82,11.42,11.57,5729720
06-Nov-18,11.60,11.68,11.33,11.60,5729720
05-Nov-18,11.35,11.74,11.27,11.55,5729720
01-Nov-18,11.01,11.24,10.87,11.10,5729720
31-Oct-18,11.15,11.26,10.79,11.08,5729720
30-Oct-18,11.25,11.25,10.72,11.10,5729720
29-Oct-18,12.15,12.20,10.86,11.15,5729720
26-Oct-18,11.00,11.80,10.91,11.80,5729720
25-Oct-18,10.42,11.10,10.42,10.99,5729720
24-Oct-18,10.36,10.46,10.28,10.41,5729720
23-Oct-18,10.21,10.49,10.14,10.37,5729720
22-Oct-18,10.42,10.49,10.26,10.30,5729720
19-Oct-18,10.39,10.44,9.95,10.28,5729720
18-Oct-18,10.37,10.43,10.17,10.28,5729720
17-Oct-18,9.86,10.43,9.84,10.30,5729720
16-Oct-18,10.30,10.50,10.20,10.50,5729720
15-Oct-18,10.60,10.64,10.18,10.29,5729720
11-Oct-18,9.88,10.20,9.82,10.13,5729720
10-Oct-18,9.62,9.64,9.14,9.56,5729720
09-Oct-18,9.53,9.75,9.23,9.70,5729720
08-Oct-18,9.81,9.94,9.13,9.53,5729720
05-Oct-18,7.65,8.16,7.57,8.00,5729720
04-Oct-18,7.22,7.50,7.13,7.47,5729720
03-Oct-18,7.23,7.47,7.12,7.30,5729720
02-Oct-18,6.52,6.94,6.52,6.94,5729720
01-Oct-18,6.50,6.51,6.29,6.51,5729720
28-Sep-18,6.51,6.58,6.44,6.55,5729720
*exoneração de responsabilidade