Cotação atual, histórico e gráfico do papel: CMIG3

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 CMIG3:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
15/08/2022	-0,95%	-0,18	18,76	19,04	18,64	19,46	7M	1.912
12/08/2022	1,45%	0,27	18,94	18,57	18,57	18,97	2M	710
11/08/2022	0,05%	0,01	18,67	18,68	18,54	19,07	6M	1.525
10/08/2022	0,05%	0,01	18,66	18,75	18,55	18,99	5M	1.734
09/08/2022	2,59%	0,47	18,65	18,22	18,22	18,67	6M	1.667
08/08/2022	1,79%	0,32	18,18	17,87	17,85	18,50	6M	1.470
05/08/2022	0,11%	0,02	17,86	17,98	17,69	18,08	2M	593
04/08/2022	3,78%	0,65	17,84	17,19	17,19	17,91	5M	1.160
03/08/2022	0,53%	0,09	17,19	17,25	17,00	17,30	3M	835
02/08/2022	1,42%	0,24	17,10	17,04	16,86	17,27	4M	1.359
01/08/2022	-0,88%	-0,15	16,86	17,14	16,86	17,22	5M	1.750

29/07/2022	0,18%	0,03	17,01	17,17	16,88	17,17	3M	966
28/07/2022	0,00%	0,00	16,98	16,98	16,78	17,17	2M	707
27/07/2022	4,11%	0,67	16,98	16,30	16,20	17,12	6M	1.382
26/07/2022	-0,06%	-0,01	16,31	16,32	16,18	16,50	2M	506
25/07/2022	0,43%	0,07	16,32	16,32	16,24	16,50	2M	710
22/07/2022	2,14%	0,34	16,25	15,99	15,87	16,30	6M	1.722
21/07/2022	1,99%	0,31	15,91	15,50	15,47	15,92	3M	1.362
20/07/2022	-0,51%	-0,08	15,60	15,65	15,60	15,92	4M	1.731
19/07/2022	0,13%	0,02	15,68	15,71	15,38	15,78	5M	1.517
18/07/2022	-1,14%	-0,18	15,66	15,88	15,66	16,23	4M	1.546
15/07/2022	-0,69%	-0,11	15,84	15,95	15,73	16,00	2M	825
14/07/2022	-0,56%	-0,09	15,95	15,85	15,83	16,23	7M	2.920
13/07/2022	4,16%	0,64	16,04	15,31	15,28	16,15	186M	1.637
12/07/2022	0,85%	0,13	15,40	15,31	15,03	15,45	5M	1.735
11/07/2022	-1,55%	-0,24	15,27	15,35	15,27	15,60	3M	920
08/07/2022	-0,13%	-0,02	15,51	15,53	15,44	15,68	3M	900
07/07/2022	0,91%	0,14	15,53	15,55	15,44	15,75	5M	1.717
06/07/2022	-2,78%	-0,44	15,39	15,73	15,27	15,82	6M	2.289
05/07/2022	4,83%	0,73	15,83	14,99	14,76	16,02	28M	4.654
04/07/2022	-1,31%	-0,20	15,10	15,27	15,04	15,37	5M	1.536
01/07/2022	0,92%	0,14	15,30	15,16	14,92	15,36	5M	1.463
30/06/2022	0,53%	0,08	15,16	14,89	14,71	15,30	17M	2.734
29/06/2022	-1,89%	-0,29	15,08	15,40	15,06	15,61	5M	1.869
28/06/2022	-4,30%	-0,69	15,37	16,21	15,37	16,47	72M	2.691
27/06/2022	3,21%	0,50	16,06	15,57	15,33	16,10	64M	2.334
24/06/2022	1,04%	0,16	15,56	15,43	15,33	15,73	8M	3.176
23/06/2022	-0,45%	-0,07	15,40	15,66	15,31	15,66	74M	3.031
22/06/2022	-1,53%	-0,24	15,47	15,69	15,46	15,81	60M	2.729
21/06/2022	-0,38%	-0,06	15,71	16,00	15,66	16,00	3M	1.177
20/06/2022	-1,50%	-0,24	15,77	16,01	15,72	16,12	7M	1.455
17/06/2022	0,82%	0,13	16,01	15,90	15,60	16,08	9M	3.144
15/06/2022	4,68%	0,71	15,88	15,41	15,24	16,16	76M	3.532
14/06/2022	3,20%	0,47	15,17	14,69	14,68	15,18	7M	1.997
13/06/2022	-1,34%	-0,20	14,70	14,67	14,44	14,78	4M	1.049
10/06/2022	-1,06%	-0,16	14,90	14,91	14,73	15,20	4M	1.344
09/06/2022	-0,33%	-0,05	15,06	15,12	14,98	15,42	5M	1.877
08/06/2022	2,44%	0,36	15,11	14,61	14,52	15,30	68M	3.122
07/06/2022	-1,14%	-0,17	14,75	14,88	14,43	14,96	3M	1.113
06/06/2022	-2,99%	-0,46	14,92	15,41	14,92	15,44	1M	651
03/06/2022	-0,45%	-0,07	15,38	15,32	15,26	15,50	3M	777
02/06/2022	2,73%	0,41	15,45	15,09	15,00	15,45	2M	703
01/06/2022	0,47%	0,07	15,04	14,99	14,75	15,15	4M	1.396
31/05/2022	2,18%	0,32	14,97	14,70	14,61	14,97	4M	1.408
30/05/2022	-2,40%	-0,36	14,65	15,02	14,58	15,09	3M	1.167
27/05/2022	-0,60%	-0,09	15,01	15,23	14,81	15,23	10M	2.949
26/05/2022	-1,69%	-0,26	15,10	15,38	14,95	15,40	20M	1.793
25/05/2022	-0,07%	-0,01	15,36	15,41	15,17	15,61	5M	1.828
24/05/2022	2,13%	0,32	15,37	15,00	14,85	15,42	8M	2.515
23/05/2022	4,08%	0,59	15,05	14,47	14,47	15,13	5M	1.746
20/05/2022	2,99%	0,42	14,46	14,14	13,97	14,53	31M	1.642
19/05/2022	-0,28%	-0,04	14,04	14,24	13,99	14,32	8M	2.748
18/05/2022	0,21%	0,03	14,08	14,09	13,98	14,28	5M	1.736
17/05/2022	0,57%	0,08	14,05	14,10	14,03	14,42	6M	2.132
16/05/2022	1,23%	0,17	13,97	13,90	13,67	14,05	8M	2.461
13/05/2022	1,40%	0,19	13,80	13,67	13,49	13,99	10M	2.572
12/05/2022	-0,07%	-0,01	13,61	13,43	13,43	13,70	5M	2.277
11/05/2022	0,81%	0,11	13,62	13,52	13,30	13,83	11M	3.451
10/05/2022	2,35%	0,31	13,51	13,29	13,07	13,51	14M	3.495
09/05/2022	2,48%	0,32	13,20	12,81	12,60	13,20	16M	2.504
06/05/2022	-0,16%	-0,02	12,88	12,93	12,69	12,94	5M	1.697
05/05/2022	-4,09%	-0,55	12,90	13,26	12,65	13,39	5M	1.625
04/05/2022	1,66%	0,22	13,45	13,17	12,93	13,45	6M	2.676
03/05/2022	-2,93%	-0,40	13,23	13,69	13,07	13,72	7M	3.225
02/05/2022	-28,83%	-5,52	13,63	14,01	13,46	14,18	30M	8.874
29/04/2022	-5,24%	-1,06	19,15	20,39	19,15	20,56	38M	4.574
28/04/2022	0,50%	0,10	20,21	20,30	20,02	20,38	6M	1.691
27/04/2022	0,65%	0,13	20,11	20,17	20,03	20,42	6M	1.742
26/04/2022	1,73%	0,34	19,98	19,64	19,51	20,40	21M	3.474
25/04/2022	4,47%	0,84	19,64	18,57	18,57	19,82	27M	3.409
22/04/2022	-2,74%	-0,53	18,80	19,12	18,80	19,22	17M	2.083
20/04/2022	-1,23%	-0,24	19,33	19,63	19,26	19,71	16M	2.545
19/04/2022	-5,09%	-1,05	19,57	20,65	19,57	20,66	9M	2.289
18/04/2022	0,00%	0,00	20,62	20,62	20,62	21,00	7M	1.788
14/04/2022	0,59%	0,12	20,62	20,53	20,38	20,71	7M	1.697
13/04/2022	2,30%	0,46	20,50	20,30	20,20	20,80	7M	2.046
12/04/2022	-1,28%	-0,26	20,04	20,48	20,04	20,74	7M	1.992
11/04/2022	-0,98%	-0,20	20,30	20,41	20,30	20,86	7M	1.670
08/04/2022	0,34%	0,07	20,50	20,36	20,28	20,90	9M	1.894
07/04/2022	0,59%	0,12	20,43	19,74	19,74	20,76	8M	1.629
06/04/2022	0,10%	0,02	20,31	20,27	19,97	20,52	8M	2.173
05/04/2022	-1,84%	-0,38	20,29	20,60	20,29	20,76	14M	4.195
04/04/2022	-0,19%	-0,04	20,67	20,68	20,41	20,81	4M	1.197
01/04/2022	1,87%	0,38	20,71	20,73	20,37	21,00	9M	1.953
31/03/2022	2,26%	0,45	20,33	19,98	19,98	20,59	7M	1.512
30/03/2022	1,38%	0,27	19,88	19,61	19,61	20,06	5M	1.495
29/03/2022	-1,51%	-0,30	19,61	19,99	19,61	20,24	5M	926
28/03/2022	-0,85%	-0,17	19,91	20,08	19,81	20,21	4M	955
25/03/2022	0,85%	0,17	20,08	19,97	19,76	20,25	3M	1.024
24/03/2022	0,91%	0,18	19,91	19,81	19,62	20,01	4M	1.019
23/03/2022	2,76%	0,53	19,73	19,34	19,21	19,73	7M	2.018
22/03/2022	-0,31%	-0,06	19,20	19,36	19,20	19,60	5M	1.176
21/03/2022	2,23%	0,42	19,26	19,00	18,87	19,42	6M	1.745
18/03/2022	1,78%	0,33	18,84	18,38	18,31	19,31	23M	4.233
17/03/2022	4,40%	0,78	18,51	17,74	17,65	18,52	6M	1.924
16/03/2022	1,84%	0,32	17,73	17,29	17,25	17,77	5M	1.654
15/03/2022	1,63%	0,28	17,41	16,99	16,88	17,48	5M	1.622
14/03/2022	-0,75%	-0,13	17,13	17,10	16,96	17,37	3M	1.056
11/03/2022	-0,69%	-0,12	17,26	17,50	17,03	17,63	4M	1.175
10/03/2022	0,35%	0,06	17,38	17,38	16,99	17,45	4M	1.038
09/03/2022	4,27%	0,71	17,32	16,71	16,71	17,52	5M	1.371
08/03/2022	0,54%	0,09	16,61	16,54	16,36	16,94	5M	1.970
07/03/2022	-3,95%	-0,68	16,52	17,19	16,49	17,30	5M	1.623
04/03/2022	-3,21%	-0,57	17,20	17,73	17,06	17,90	7M	2.427
03/03/2022	1,25%	0,22	17,77	17,49	17,45	18,09	9M	3.292
02/03/2022	3,05%	0,52	17,55	16,93	16,93	17,66	9M	2.754
25/02/2022	-0,47%	-0,08	17,03	17,00	16,68	17,25	10M	2.408
24/02/2022	-2,17%	-0,38	17,11	17,00	16,88	17,52	6M	2.014
23/02/2022	4,67%	0,78	17,49	16,62	16,62	17,84	10M	1.904
22/02/2022	-0,54%	-0,09	16,71	16,93	16,62	17,07	6M	1.952
21/02/2022	-1,18%	-0,20	16,80	17,01	16,72	17,10	4M	1.208
18/02/2022	-0,58%	-0,10	17,00	17,25	17,00	17,35	5M	1.346
17/02/2022	-0,29%	-0,05	17,10	17,32	16,93	17,43	6M	1.500
16/02/2022	1,42%	0,24	17,15	17,02	17,02	17,52	7M	1.916
15/02/2022	1,02%	0,17	16,91	16,87	16,82	17,18	5M	1.744
14/02/2022	-2,05%	-0,35	16,74	17,21	16,74	17,42	7M	1.846
11/02/2022	-1,27%	-0,22	17,09	17,48	17,09	17,62	5M	1.475
10/02/2022	0,29%	0,05	17,31	17,43	17,21	17,47	4M	1.210
09/02/2022	0,52%	0,09	17,26	17,18	17,10	17,47	10M	1.536
08/02/2022	-0,12%	-0,02	17,17	17,19	17,02	17,30	7M	2.165
07/02/2022	-2,99%	-0,53	17,19	17,76	17,19	17,90	5M	1.310
04/02/2022	-2,42%	-0,44	17,72	18,09	17,68	18,15	5M	1.399
03/02/2022	-0,44%	-0,08	18,16	18,10	18,10	18,44	5M	1.152
02/02/2022	-	-	18,24	18,63	18,11	18,83	7M	2.151

Date,Open,High,Low,Close,Volume
15-Aug-22,19.04,19.46,18.64,18.76,6521390
12-Aug-22,18.57,18.97,18.57,18.94,2048893
11-Aug-22,18.68,19.07,18.54,18.67,5680352
10-Aug-22,18.75,18.99,18.55,18.66,4689733
09-Aug-22,18.22,18.67,18.22,18.65,6374715
08-Aug-22,17.87,18.50,17.85,18.18,6334390
05-Aug-22,17.98,18.08,17.69,17.86,2156305
04-Aug-22,17.19,17.91,17.19,17.84,4616691
03-Aug-22,17.25,17.30,17.00,17.19,3204096
02-Aug-22,17.04,17.27,16.86,17.10,4244563
01-Aug-22,17.14,17.22,16.86,16.86,4794534
29-Jul-22,17.17,17.17,16.88,17.01,3370571
28-Jul-22,16.98,17.17,16.78,16.98,2166340
27-Jul-22,16.30,17.12,16.20,16.98,5667625
26-Jul-22,16.32,16.50,16.18,16.31,1538322
25-Jul-22,16.32,16.50,16.24,16.32,2169477
22-Jul-22,15.99,16.30,15.87,16.25,5671899
21-Jul-22,15.50,15.92,15.47,15.91,3485011
20-Jul-22,15.65,15.92,15.60,15.60,4031326
19-Jul-22,15.71,15.78,15.38,15.68,4783472
18-Jul-22,15.88,16.23,15.66,15.66,4092505
15-Jul-22,15.95,16.00,15.73,15.84,2352212
14-Jul-22,15.85,16.23,15.83,15.95,6800804
13-Jul-22,15.31,16.15,15.28,16.04,186068020
12-Jul-22,15.31,15.45,15.03,15.40,5381970
11-Jul-22,15.35,15.60,15.27,15.27,2826382
08-Jul-22,15.53,15.68,15.44,15.51,2541740
07-Jul-22,15.55,15.75,15.44,15.53,4926982
06-Jul-22,15.73,15.82,15.27,15.39,5976578
05-Jul-22,14.99,16.02,14.76,15.83,27611672
04-Jul-22,15.27,15.37,15.04,15.10,5071922
01-Jul-22,15.16,15.36,14.92,15.30,4991094
30-Jun-22,14.89,15.30,14.71,15.16,16728666
29-Jun-22,15.40,15.61,15.06,15.08,5302987
28-Jun-22,16.21,16.47,15.37,15.37,71580224
27-Jun-22,15.57,16.10,15.33,16.06,64277570
24-Jun-22,15.43,15.73,15.33,15.56,8091251
23-Jun-22,15.66,15.66,15.31,15.40,74119758
22-Jun-22,15.69,15.81,15.46,15.47,60227984
21-Jun-22,16.00,16.00,15.66,15.71,2899123
20-Jun-22,16.01,16.12,15.72,15.77,6573784
17-Jun-22,15.90,16.08,15.60,16.01,9095256
15-Jun-22,15.41,16.16,15.24,15.88,76441081
14-Jun-22,14.69,15.18,14.68,15.17,6883059
13-Jun-22,14.67,14.78,14.44,14.70,3612080
10-Jun-22,14.91,15.20,14.73,14.90,4348387
09-Jun-22,15.12,15.42,14.98,15.06,4665560
08-Jun-22,14.61,15.30,14.52,15.11,68192124
07-Jun-22,14.88,14.96,14.43,14.75,3250980
06-Jun-22,15.41,15.44,14.92,14.92,1481050
03-Jun-22,15.32,15.50,15.26,15.38,2643319
02-Jun-22,15.09,15.45,15.00,15.45,1880794
01-Jun-22,14.99,15.15,14.75,15.04,4306362
31-May-22,14.70,14.97,14.61,14.97,3793931
30-May-22,15.02,15.09,14.58,14.65,2883015
27-May-22,15.23,15.23,14.81,15.01,9755358
26-May-22,15.38,15.40,14.95,15.10,19651074
25-May-22,15.41,15.61,15.17,15.36,5242913
24-May-22,15.00,15.42,14.85,15.37,8215305
23-May-22,14.47,15.13,14.47,15.05,5458239
20-May-22,14.14,14.53,13.97,14.46,31196388
19-May-22,14.24,14.32,13.99,14.04,7919119
18-May-22,14.09,14.28,13.98,14.08,4821402
17-May-22,14.10,14.42,14.03,14.05,6189818
16-May-22,13.90,14.05,13.67,13.97,8242632
13-May-22,13.67,13.99,13.49,13.80,9755314
12-May-22,13.43,13.70,13.43,13.61,5243078
11-May-22,13.52,13.83,13.30,13.62,11463800
10-May-22,13.29,13.51,13.07,13.51,13721767
09-May-22,12.81,13.20,12.60,13.20,16270179
06-May-22,12.93,12.94,12.69,12.88,4547855
05-May-22,13.26,13.39,12.65,12.90,5147712
04-May-22,13.17,13.45,12.93,13.45,5877799
03-May-22,13.69,13.72,13.07,13.23,6862275
02-May-22,14.01,14.18,13.46,13.63,29976310
29-Apr-22,20.39,20.56,19.15,19.15,37858106
28-Apr-22,20.30,20.38,20.02,20.21,6266816
27-Apr-22,20.17,20.42,20.03,20.11,5711309
26-Apr-22,19.64,20.40,19.51,19.98,21188521
25-Apr-22,18.57,19.82,18.57,19.64,26845772
22-Apr-22,19.12,19.22,18.80,18.80,17372991
20-Apr-22,19.63,19.71,19.26,19.33,15615571
19-Apr-22,20.65,20.66,19.57,19.57,8824093
18-Apr-22,20.62,21.00,20.62,20.62,6739099
14-Apr-22,20.53,20.71,20.38,20.62,6985867
13-Apr-22,20.30,20.80,20.20,20.50,7406427
12-Apr-22,20.48,20.74,20.04,20.04,6664555
11-Apr-22,20.41,20.86,20.30,20.30,7326563
08-Apr-22,20.36,20.90,20.28,20.50,8977515
07-Apr-22,19.74,20.76,19.74,20.43,7949828
06-Apr-22,20.27,20.52,19.97,20.31,7951241
05-Apr-22,20.60,20.76,20.29,20.29,13528926
04-Apr-22,20.68,20.81,20.41,20.67,4062860
01-Apr-22,20.73,21.00,20.37,20.71,8745210
31-Mar-22,19.98,20.59,19.98,20.33,6547106
30-Mar-22,19.61,20.06,19.61,19.88,4904555
29-Mar-22,19.99,20.24,19.61,19.61,5336035
28-Mar-22,20.08,20.21,19.81,19.91,3610718
25-Mar-22,19.97,20.25,19.76,20.08,3409116
24-Mar-22,19.81,20.01,19.62,19.91,3744280
23-Mar-22,19.34,19.73,19.21,19.73,6787648
22-Mar-22,19.36,19.60,19.20,19.20,4838529
21-Mar-22,19.00,19.42,18.87,19.26,6205509
18-Mar-22,18.38,19.31,18.31,18.84,22582747
17-Mar-22,17.74,18.52,17.65,18.51,6108775
16-Mar-22,17.29,17.77,17.25,17.73,5278147
15-Mar-22,16.99,17.48,16.88,17.41,4797688
14-Mar-22,17.10,17.37,16.96,17.13,3243548
11-Mar-22,17.50,17.63,17.03,17.26,4330686
10-Mar-22,17.38,17.45,16.99,17.38,3530154
09-Mar-22,16.71,17.52,16.71,17.32,4723387
08-Mar-22,16.54,16.94,16.36,16.61,5305583
07-Mar-22,17.19,17.30,16.49,16.52,5370685
04-Mar-22,17.73,17.90,17.06,17.20,6993783
03-Mar-22,17.49,18.09,17.45,17.77,9376889
02-Mar-22,16.93,17.66,16.93,17.55,8788406
25-Feb-22,17.00,17.25,16.68,17.03,9820082
24-Feb-22,17.00,17.52,16.88,17.11,6452902
23-Feb-22,16.62,17.84,16.62,17.49,10229191
22-Feb-22,16.93,17.07,16.62,16.71,5758825
21-Feb-22,17.01,17.10,16.72,16.80,3817149
18-Feb-22,17.25,17.35,17.00,17.00,4877427
17-Feb-22,17.32,17.43,16.93,17.10,6092460
16-Feb-22,17.02,17.52,17.02,17.15,7225741
15-Feb-22,16.87,17.18,16.82,16.91,5422590
14-Feb-22,17.21,17.42,16.74,16.74,7115936
11-Feb-22,17.48,17.62,17.09,17.09,5154511
10-Feb-22,17.43,17.47,17.21,17.31,4098704
09-Feb-22,17.18,17.47,17.10,17.26,9839556
08-Feb-22,17.19,17.30,17.02,17.17,6997410
07-Feb-22,17.76,17.90,17.19,17.19,4533026
04-Feb-22,18.09,18.15,17.68,17.72,4716612
03-Feb-22,18.10,18.44,18.10,18.16,4942624
02-Feb-22,18.63,18.83,18.11,18.24,7105138

*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: CMIG3