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
14/02/2020	0,36%	0,06	16,65	16,59	16,48	16,80	19M	2.889
13/02/2020	-2,12%	-0,36	16,59	16,88	16,58	16,88	12M	3.133
12/02/2020	0,00%	0,00	16,95	17,00	16,76	17,03	18M	5.216
11/02/2020	1,86%	0,31	16,95	16,65	16,51	16,95	31M	7.164
10/02/2020	-3,65%	-0,63	16,64	17,27	16,47	17,27	12M	2.749

07/02/2020	-2,10%	-0,37	17,27	17,64	16,96	17,64	26M	8.107
06/02/2020	-0,68%	-0,12	17,64	17,77	17,44	17,96	23M	4.243
05/02/2020	3,68%	0,63	17,76	17,19	17,17	17,77	13M	3.185
04/02/2020	1,66%	0,28	17,13	16,92	16,92	17,21	12M	3.382
03/02/2020	1,20%	0,20	16,85	16,58	16,58	16,86	12M	4.050
31/01/2020	0,12%	0,02	16,65	16,47	16,31	16,80	26M	5.975
30/01/2020	-2,06%	-0,35	16,63	16,86	16,33	16,86	16M	2.885
29/01/2020	-0,64%	-0,11	16,98	17,12	16,88	17,28	14M	3.840
28/01/2020	1,24%	0,21	17,09	16,77	16,74	17,19	26M	6.097
27/01/2020	-1,69%	-0,29	16,88	17,06	16,75	17,06	12M	2.537
24/01/2020	0,70%	0,12	17,17	17,10	16,92	17,17	13M	3.649
23/01/2020	0,65%	0,11	17,05	16,95	16,67	17,10	31M	4.621
22/01/2020	-0,35%	-0,06	16,94	17,00	16,83	17,26	25M	6.726
21/01/2020	-2,13%	-0,37	17,00	17,30	16,96	17,31	39M	6.671
20/01/2020	-0,80%	-0,14	17,37	17,50	17,18	17,50	35M	4.917
17/01/2020	0,92%	0,16	17,51	17,28	17,24	17,60	26M	3.278
16/01/2020	0,99%	0,17	17,35	17,20	17,09	17,37	15M	2.091
15/01/2020	-0,12%	-0,02	17,18	17,30	17,08	17,33	17M	4.275
14/01/2020	1,18%	0,20	17,20	17,10	17,01	17,40	38M	6.815
13/01/2020	2,10%	0,35	17,00	16,72	16,72	17,14	31M	5.975
10/01/2020	1,15%	0,19	16,65	16,53	16,41	17,01	13M	3.734
09/01/2020	-1,85%	-0,31	16,46	16,71	16,26	16,82	33M	7.524
08/01/2020	2,57%	0,42	16,77	16,35	16,18	16,79	30M	4.664
07/01/2020	4,81%	0,75	16,35	15,53	15,52	16,50	42M	6.325
06/01/2020	-0,45%	-0,07	15,60	15,60	15,21	15,61	28M	7.641
03/01/2020	0,84%	0,13	15,67	15,54	15,33	15,67	12M	2.914

02/01/2020	-0,32%	-0,05	15,54	15,63	15,34	15,66	47M	3.108
30/12/2019	1,76%	0,27	15,59	15,29	15,23	15,59	16M	3.566
27/12/2019	-0,58%	-0,09	15,32	15,42	15,23	15,43	15M	3.491
26/12/2019	-1,03%	-0,16	15,41	15,35	15,21	15,56	16M	4.898
23/12/2019	1,43%	0,22	15,57	15,43	15,25	15,57	13M	3.051
20/12/2019	-0,97%	-0,15	15,35	15,41	15,27	15,52	20M	4.285
19/12/2019	1,64%	0,25	15,50	15,12	15,12	15,55	24M	2.563
18/12/2019	0,33%	0,05	15,25	15,05	14,98	15,29	11M	2.425
17/12/2019	0,60%	0,09	15,20	15,10	14,89	15,21	8M	2.561
16/12/2019	1,82%	0,27	15,11	14,95	14,87	15,30	14M	4.083
13/12/2019	1,09%	0,16	14,84	14,67	14,60	14,87	7M	2.779
12/12/2019	-0,88%	-0,13	14,68	14,80	14,68	14,97	13M	3.895
11/12/2019	2,14%	0,31	14,81	14,49	14,43	14,86	10M	2.955
10/12/2019	-0,89%	-0,13	14,50	14,51	14,33	14,55	8M	2.184
09/12/2019	0,34%	0,05	14,63	14,50	14,48	14,69	6M	1.767
06/12/2019	-0,21%	-0,03	14,58	14,53	14,43	14,73	7M	1.979
05/12/2019	1,81%	0,26	14,61	14,34	14,26	14,67	12M	2.956
04/12/2019	0,77%	0,11	14,35	14,23	14,23	14,45	10M	2.201
03/12/2019	-2,40%	-0,35	14,24	14,53	14,24	14,53	10M	2.913
02/12/2019	-0,34%	-0,05	14,59	14,79	14,43	14,79	8M	2.134
29/11/2019	0,97%	0,14	14,64	14,43	14,43	14,85	24M	3.776
28/11/2019	2,40%	0,34	14,50	14,05	14,04	14,60	20M	3.621
27/11/2019	0,00%	0,00	14,16	14,08	13,79	14,28	16M	3.329
26/11/2019	-0,07%	-0,01	14,16	14,10	13,93	14,22	9M	3.252
25/11/2019	-0,35%	-0,05	14,17	14,10	14,02	14,40	16M	6.080
22/11/2019	1,72%	0,24	14,22	13,90	13,90	14,35	16M	3.529

21/11/2019	-0,92%	-0,13	13,98	14,07	13,69	14,23	22M	5.210
19/11/2019	-0,21%	-0,03	14,11	14,08	13,84	14,27	19M	7.482
18/11/2019	-2,82%	-0,41	14,14	14,48	13,94	14,56	20M	4.485
14/11/2019	-0,48%	-0,07	14,55	14,48	14,48	14,92	28M	8.896
13/11/2019	0,00%	0,00	14,62	14,50	14,40	14,62	21M	5.121
12/11/2019	-0,88%	-0,13	14,62	14,62	14,47	14,80	15M	4.307
11/11/2019	-0,20%	-0,03	14,75	14,68	14,52	14,76	19M	2.615
08/11/2019	-0,47%	-0,07	14,78	14,70	14,50	14,94	22M	4.822
07/11/2019	0,95%	0,14	14,85	14,65	14,63	14,92	24M	5.811
06/11/2019	-0,61%	-0,09	14,71	14,71	14,46	14,75	23M	3.308
05/11/2019	-0,60%	-0,09	14,80	14,88	14,61	14,93	16M	2.506
04/11/2019	1,85%	0,27	14,89	14,60	14,60	14,96	21M	4.130
01/11/2019	-2,21%	-0,33	14,62	14,88	14,56	14,98	22M	5.706
31/10/2019	1,01%	0,15	14,95	14,67	14,63	14,95	15M	3.852
30/10/2019	2,21%	0,32	14,80	14,36	14,34	14,80	23M	4.569
29/10/2019	-0,34%	-0,05	14,48	14,56	14,41	14,61	21M	6.143
28/10/2019	-0,34%	-0,05	14,53	14,48	14,45	14,64	14M	3.942
25/10/2019	-2,28%	-0,34	14,58	14,87	14,32	14,90	30M	3.546
24/10/2019	0,34%	0,05	14,92	14,62	14,62	14,96	14M	3.269
23/10/2019	-0,47%	-0,07	14,87	14,90	14,64	15,02	25M	7.040
22/10/2019	-1,39%	-0,21	14,94	15,06	14,94	15,30	14M	4.716
21/10/2019	0,40%	0,06	15,15	15,17	15,01	15,17	12M	3.479
18/10/2019	-1,05%	-0,16	15,09	15,25	14,96	15,29	14M	3.684
17/10/2019	1,33%	0,20	15,25	15,00	15,00	15,38	16M	5.860
16/10/2019	-1,51%	-0,23	15,05	15,00	14,73	15,17	45M	6.611
15/10/2019	-1,23%	-0,19	15,28	15,49	15,28	15,54	12M	3.586

14/10/2019	-0,77%	-0,12	15,47	15,51	15,31	15,60	17M	3.567
11/10/2019	1,90%	0,29	15,59	15,31	15,22	15,60	11M	2.203
10/10/2019	-1,23%	-0,19	15,30	15,40	15,30	15,62	27M	3.171
09/10/2019	-0,39%	-0,06	15,49	15,56	15,16	15,70	42M	4.628
08/10/2019	0,39%	0,06	15,55	15,36	15,25	15,72	24M	5.207
07/10/2019	-2,02%	-0,32	15,49	15,75	15,31	15,80	12M	1.911
04/10/2019	0,00%	0,00	15,81	15,90	15,65	16,04	6M	1.387
03/10/2019	-0,50%	-0,08	15,81	15,78	15,54	15,86	11M	2.686
02/10/2019	-1,30%	-0,21	15,89	15,95	15,69	15,97	11M	2.043
01/10/2019	1,26%	0,20	16,10	15,90	15,71	16,11	14M	2.148
30/09/2019	0,38%	0,06	15,90	15,70	15,70	16,00	33M	5.179
27/09/2019	-0,13%	-0,02	15,84	15,96	15,66	16,01	20M	2.291
26/09/2019	2,32%	0,36	15,86	15,47	15,47	15,86	9M	1.713
25/09/2019	-1,21%	-0,19	15,50	15,60	15,21	15,63	25M	1.995
24/09/2019	-0,95%	-0,15	15,69	15,98	15,41	15,98	47M	2.753
23/09/2019	-1,68%	-0,27	15,84	15,91	15,78	16,16	10M	1.789
20/09/2019	-0,43%	-0,07	16,11	16,28	15,88	16,28	21M	2.794
19/09/2019	0,50%	0,08	16,18	16,18	16,04	16,38	12M	2.346
18/09/2019	-0,68%	-0,11	16,10	16,18	15,91	16,32	27M	3.319
17/09/2019	1,38%	0,22	16,21	15,85	15,85	16,35	15M	1.821
16/09/2019	-1,42%	-0,23	15,99	16,38	15,91	16,39	39M	3.979
13/09/2019	-2,29%	-0,38	16,22	16,70	16,09	16,70	163M	4.078
12/09/2019	-1,43%	-0,24	16,60	16,82	16,58	17,15	29M	2.480
11/09/2019	1,32%	0,22	16,84	16,70	16,50	16,94	23M	3.503
10/09/2019	-0,66%	-0,11	16,62	16,64	16,35	16,70	11M	1.770
09/09/2019	-1,47%	-0,25	16,73	16,98	16,54	17,20	29M	5.343

06/09/2019	-3,25%	-0,57	16,98	17,61	16,86	17,75	160M	7.216
05/09/2019	0,11%	0,02	17,55	17,55	17,48	17,74	33M	3.458
04/09/2019	-0,68%	-0,12	17,53	17,95	17,46	17,95	20M	3.545
03/09/2019	-1,29%	-0,23	17,65	17,70	17,53	18,02	17M	2.899
02/09/2019	1,71%	0,30	17,88	17,45	17,45	17,95	13M	1.858
30/08/2019	2,51%	0,43	17,58	17,21	17,14	17,80	23M	4.733
29/08/2019	2,08%	0,35	17,15	16,93	16,78	17,30	25M	4.540
28/08/2019	-6,61%	-1,19	16,80	18,09	16,77	18,09	86M	5.935
27/08/2019	3,15%	0,55	17,99	17,45	17,29	18,00	22M	4.400
26/08/2019	-0,40%	-0,07	17,44	17,72	17,02	17,78	26M	4.292
23/08/2019	-5,09%	-0,94	17,51	18,30	17,51	18,31	23M	3.254
22/08/2019	-1,76%	-0,33	18,45	18,78	18,17	18,78	24M	3.726
21/08/2019	4,33%	0,78	18,78	18,28	17,80	18,86	23M	2.452
20/08/2019	-0,66%	-0,12	18,00	18,16	17,53	18,20	22M	3.946
19/08/2019	0,67%	0,12	18,12	18,10	18,04	18,57	24M	3.821
16/08/2019	3,69%	0,64	18,00	17,47	17,47	18,11	17M	2.677
15/08/2019	-1,92%	-0,34	17,36	17,60	16,82	17,77	22M	4.223
14/08/2019	-1,50%	-0,27	17,70	17,74	17,43	17,83	16M	3.052
13/08/2019	3,28%	0,57	17,97	17,27	17,05	17,97	11M	2.348
12/08/2019	0,52%	0,09	17,40	17,15	16,98	17,41	17M	2.820
09/08/2019	-0,80%	-0,14	17,31	17,50	17,07	17,66	16M	2.176
08/08/2019	3,32%	0,56	17,45	16,95	16,94	17,53	22M	3.572
07/08/2019	-3,98%	-0,70	16,89	17,32	16,70	17,52	37M	6.273
06/08/2019	3,71%	0,63	17,59	16,94	16,83	17,59	13M	2.615
05/08/2019	-	-	16,96	17,00	16,68	17,05	12M	1.844

Date,Open,High,Low,Close,Volume
14-Feb-20,16.59,16.80,16.48,16.65,19195039
13-Feb-20,16.88,16.88,16.58,16.59,11706476
12-Feb-20,17.00,17.03,16.76,16.95,17740681
11-Feb-20,16.65,16.95,16.51,16.95,31140984
10-Feb-20,17.27,17.27,16.47,16.64,12482766
07-Feb-20,17.64,17.64,16.96,17.27,26383091
06-Feb-20,17.77,17.96,17.44,17.64,22601204
05-Feb-20,17.19,17.77,17.17,17.76,12839641
04-Feb-20,16.92,17.21,16.92,17.13,12422904
03-Feb-20,16.58,16.86,16.58,16.85,12320687
31-Jan-20,16.47,16.80,16.31,16.65,25856714
30-Jan-20,16.86,16.86,16.33,16.63,15844512
29-Jan-20,17.12,17.28,16.88,16.98,14007769
28-Jan-20,16.77,17.19,16.74,17.09,25917819
27-Jan-20,17.06,17.06,16.75,16.88,11815677
24-Jan-20,17.10,17.17,16.92,17.17,12919178
23-Jan-20,16.95,17.10,16.67,17.05,30720532
22-Jan-20,17.00,17.26,16.83,16.94,24833422
21-Jan-20,17.30,17.31,16.96,17.00,39269030
20-Jan-20,17.50,17.50,17.18,17.37,35136044
17-Jan-20,17.28,17.60,17.24,17.51,25605426
16-Jan-20,17.20,17.37,17.09,17.35,15338853
15-Jan-20,17.30,17.33,17.08,17.18,16802009
14-Jan-20,17.10,17.40,17.01,17.20,38085695
13-Jan-20,16.72,17.14,16.72,17.00,30854080
10-Jan-20,16.53,17.01,16.41,16.65,12934504
09-Jan-20,16.71,16.82,16.26,16.46,32757876
08-Jan-20,16.35,16.79,16.18,16.77,29823522
07-Jan-20,15.53,16.50,15.52,16.35,42444833
06-Jan-20,15.60,15.61,15.21,15.60,27746843
03-Jan-20,15.54,15.67,15.33,15.67,12113028
02-Jan-20,15.63,15.66,15.34,15.54,47272776
30-Dec-19,15.29,15.59,15.23,15.59,15615695
27-Dec-19,15.42,15.43,15.23,15.32,14956583
26-Dec-19,15.35,15.56,15.21,15.41,16298167
23-Dec-19,15.43,15.57,15.25,15.57,12797446
20-Dec-19,15.41,15.52,15.27,15.35,20164113
19-Dec-19,15.12,15.55,15.12,15.50,23806695
18-Dec-19,15.05,15.29,14.98,15.25,11204730
17-Dec-19,15.10,15.21,14.89,15.20,7895754
16-Dec-19,14.95,15.30,14.87,15.11,13847755
13-Dec-19,14.67,14.87,14.60,14.84,6844190
12-Dec-19,14.80,14.97,14.68,14.68,13036128
11-Dec-19,14.49,14.86,14.43,14.81,10125963
10-Dec-19,14.51,14.55,14.33,14.50,7654552
09-Dec-19,14.50,14.69,14.48,14.63,5737228
06-Dec-19,14.53,14.73,14.43,14.58,7395804
05-Dec-19,14.34,14.67,14.26,14.61,12033307
04-Dec-19,14.23,14.45,14.23,14.35,9606879
03-Dec-19,14.53,14.53,14.24,14.24,9968091
02-Dec-19,14.79,14.79,14.43,14.59,7525105
29-Nov-19,14.43,14.85,14.43,14.64,24331552
28-Nov-19,14.05,14.60,14.04,14.50,19694054
27-Nov-19,14.08,14.28,13.79,14.16,15766803
26-Nov-19,14.10,14.22,13.93,14.16,8966575
25-Nov-19,14.10,14.40,14.02,14.17,16151506
22-Nov-19,13.90,14.35,13.90,14.22,16348740
21-Nov-19,14.07,14.23,13.69,13.98,21662854
19-Nov-19,14.08,14.27,13.84,14.11,18951114
18-Nov-19,14.48,14.56,13.94,14.14,19718548
14-Nov-19,14.48,14.92,14.48,14.55,27797505
13-Nov-19,14.50,14.62,14.40,14.62,20579637
12-Nov-19,14.62,14.80,14.47,14.62,15121160
11-Nov-19,14.68,14.76,14.52,14.75,19044490
08-Nov-19,14.70,14.94,14.50,14.78,22214608
07-Nov-19,14.65,14.92,14.63,14.85,23511430
06-Nov-19,14.71,14.75,14.46,14.71,22811359
05-Nov-19,14.88,14.93,14.61,14.80,16135871
04-Nov-19,14.60,14.96,14.60,14.89,21385249
01-Nov-19,14.88,14.98,14.56,14.62,21660720
31-Oct-19,14.67,14.95,14.63,14.95,14529183
30-Oct-19,14.36,14.80,14.34,14.80,23414219
29-Oct-19,14.56,14.61,14.41,14.48,21019744
28-Oct-19,14.48,14.64,14.45,14.53,14098471
25-Oct-19,14.87,14.90,14.32,14.58,30408868
24-Oct-19,14.62,14.96,14.62,14.92,14166457
23-Oct-19,14.90,15.02,14.64,14.87,24722003
22-Oct-19,15.06,15.30,14.94,14.94,13879296
21-Oct-19,15.17,15.17,15.01,15.15,12468163
18-Oct-19,15.25,15.29,14.96,15.09,14131298
17-Oct-19,15.00,15.38,15.00,15.25,16479508
16-Oct-19,15.00,15.17,14.73,15.05,44523026
15-Oct-19,15.49,15.54,15.28,15.28,12004278
14-Oct-19,15.51,15.60,15.31,15.47,17168773
11-Oct-19,15.31,15.60,15.22,15.59,11224991
10-Oct-19,15.40,15.62,15.30,15.30,26594373
09-Oct-19,15.56,15.70,15.16,15.49,42194464
08-Oct-19,15.36,15.72,15.25,15.55,24344288
07-Oct-19,15.75,15.80,15.31,15.49,11745763
04-Oct-19,15.90,16.04,15.65,15.81,6310137
03-Oct-19,15.78,15.86,15.54,15.81,10923645
02-Oct-19,15.95,15.97,15.69,15.89,10583129
01-Oct-19,15.90,16.11,15.71,16.10,14356933
30-Sep-19,15.70,16.00,15.70,15.90,32911218
27-Sep-19,15.96,16.01,15.66,15.84,20405613
26-Sep-19,15.47,15.86,15.47,15.86,9474380
25-Sep-19,15.60,15.63,15.21,15.50,24860900
24-Sep-19,15.98,15.98,15.41,15.69,47364170
23-Sep-19,15.91,16.16,15.78,15.84,9852478
20-Sep-19,16.28,16.28,15.88,16.11,21117258
19-Sep-19,16.18,16.38,16.04,16.18,12482824
18-Sep-19,16.18,16.32,15.91,16.10,26621640
17-Sep-19,15.85,16.35,15.85,16.21,15026205
16-Sep-19,16.38,16.39,15.91,15.99,38762015
13-Sep-19,16.70,16.70,16.09,16.22,162601785
12-Sep-19,16.82,17.15,16.58,16.60,29027251
11-Sep-19,16.70,16.94,16.50,16.84,23224800
10-Sep-19,16.64,16.70,16.35,16.62,11196182
09-Sep-19,16.98,17.20,16.54,16.73,28656771
06-Sep-19,17.61,17.75,16.86,16.98,159676523
05-Sep-19,17.55,17.74,17.48,17.55,33489764
04-Sep-19,17.95,17.95,17.46,17.53,20195410
03-Sep-19,17.70,18.02,17.53,17.65,16591838
02-Sep-19,17.45,17.95,17.45,17.88,12783527
30-Aug-19,17.21,17.80,17.14,17.58,22782978
29-Aug-19,16.93,17.30,16.78,17.15,25468191
28-Aug-19,18.09,18.09,16.77,16.80,86238692
27-Aug-19,17.45,18.00,17.29,17.99,22060248
26-Aug-19,17.72,17.78,17.02,17.44,26488774
23-Aug-19,18.30,18.31,17.51,17.51,22729661
22-Aug-19,18.78,18.78,18.17,18.45,24409030
21-Aug-19,18.28,18.86,17.80,18.78,23082708
20-Aug-19,18.16,18.20,17.53,18.00,22331549
19-Aug-19,18.10,18.57,18.04,18.12,23889031
16-Aug-19,17.47,18.11,17.47,18.00,16639559
15-Aug-19,17.60,17.77,16.82,17.36,22236938
14-Aug-19,17.74,17.83,17.43,17.70,16126995
13-Aug-19,17.27,17.97,17.05,17.97,11018198
12-Aug-19,17.15,17.41,16.98,17.40,16500318
09-Aug-19,17.50,17.66,17.07,17.31,16152533
08-Aug-19,16.95,17.53,16.94,17.45,22074864
07-Aug-19,17.32,17.52,16.70,16.89,37024662
06-Aug-19,16.94,17.59,16.83,17.59,13489881
05-Aug-19,17.00,17.05,16.68,16.96,11643251

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMIG3