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
29/09/2020	-0,83%	-0,09	10,69	10,81	10,51	10,81	28M	3.761
28/09/2020	-2,09%	-0,23	10,78	11,03	10,65	11,17	57M	5.413
25/09/2020	-1,78%	-0,20	11,01	11,18	10,91	11,24	35M	2.997
24/09/2020	3,32%	0,36	11,21	10,85	10,83	11,33	9M	2.768
23/09/2020	-1,27%	-0,14	10,85	11,07	10,83	11,10	75M	5.039
22/09/2020	1,67%	0,18	10,99	10,83	10,80	11,12	13M	4.467
21/09/2020	-2,79%	-0,31	10,81	11,12	10,81	11,12	30M	4.966
18/09/2020	-3,39%	-0,39	11,12	11,54	11,12	11,56	98M	6.517
17/09/2020	-0,52%	-0,06	11,51	11,55	11,41	11,72	15M	4.736
16/09/2020	1,76%	0,20	11,57	11,37	11,37	11,71	15M	2.779
15/09/2020	-0,96%	-0,11	11,37	11,55	11,31	11,70	35M	6.832

14/09/2020	2,50%	0,28	11,48	11,20	11,13	11,55	22M	4.869
11/09/2020	-1,75%	-0,20	11,20	11,51	10,89	11,51	22M	5.626
10/09/2020	-0,78%	-0,09	11,40	11,49	11,33	11,81	54M	7.113
09/09/2020	4,93%	0,54	11,49	11,10	11,10	11,49	10M	3.235
08/09/2020	-1,44%	-0,16	10,95	11,09	10,81	11,11	16M	3.459
04/09/2020	0,27%	0,03	11,11	11,04	10,90	11,14	37M	5.106
03/09/2020	0,18%	0,02	11,08	11,06	10,94	11,31	26M	4.785
02/09/2020	0,91%	0,10	11,06	11,02	10,85	11,09	28M	5.106
01/09/2020	3,89%	0,41	10,96	10,62	10,60	11,05	32M	5.977
31/08/2020	-5,13%	-0,57	10,55	11,07	10,55	11,11	23M	6.051
28/08/2020	2,58%	0,28	11,12	10,91	10,81	11,12	6M	2.004
27/08/2020	0,09%	0,01	10,84	10,89	10,71	10,98	19M	6.233
26/08/2020	-4,58%	-0,52	10,83	11,40	10,69	11,40	20M	5.109
25/08/2020	3,18%	0,35	11,35	11,00	10,86	11,35	16M	5.211
24/08/2020	0,18%	0,02	11,00	11,00	10,95	11,19	7M	2.562
21/08/2020	3,20%	0,34	10,98	10,62	10,55	10,99	12M	3.466
20/08/2020	-0,28%	-0,03	10,64	10,50	10,20	10,69	22M	6.088
19/08/2020	0,28%	0,03	10,67	10,65	10,36	10,76	14M	4.724
18/08/2020	4,01%	0,41	10,64	10,30	10,29	10,64	22M	6.310
17/08/2020	-4,03%	-0,43	10,23	10,66	10,14	10,70	15M	4.985
14/08/2020	0,28%	0,03	10,66	10,64	10,38	10,72	10M	3.745
13/08/2020	-3,36%	-0,37	10,63	10,94	10,53	11,09	26M	6.282
12/08/2020	-2,57%	-0,29	11,00	11,25	10,68	11,33	28M	8.708
11/08/2020	-0,18%	-0,02	11,29	11,48	11,21	11,52	10M	3.693
10/08/2020	-1,22%	-0,14	11,31	11,45	11,21	11,52	15M	7.216
07/08/2020	-1,89%	-0,22	11,45	11,64	11,36	11,64	9M	2.847
06/08/2020	5,04%	0,56	11,67	11,12	11,06	11,80	30M	7.493
05/08/2020	-1,42%	-0,16	11,11	11,37	11,04	11,42	12M	3.607
04/08/2020	-2,59%	-0,30	11,27	11,55	11,10	11,55	15M	4.528
03/08/2020	-5,32%	-0,65	11,57	11,70	11,30	11,70	22M	7.063
31/07/2020	-1,53%	-0,19	12,22	12,53	12,20	12,55	11M	3.428
30/07/2020	-0,32%	-0,04	12,41	12,36	12,18	12,49	35M	5.305
29/07/2020	-1,66%	-0,21	12,45	12,67	12,34	12,77	20M	4.318
28/07/2020	0,64%	0,08	12,66	12,60	12,47	12,92	18M	4.482
27/07/2020	2,53%	0,31	12,58	12,35	12,25	12,77	15M	4.400
24/07/2020	-1,21%	-0,15	12,27	12,34	12,06	12,44	34M	7.824
23/07/2020	-2,66%	-0,34	12,42	12,85	12,35	12,90	22M	8.042
22/07/2020	5,54%	0,67	12,76	12,09	11,97	12,90	67M	14.472
21/07/2020	-1,31%	-0,16	12,09	12,25	12,00	12,39	31M	4.607
20/07/2020	1,49%	0,18	12,25	12,05	11,91	12,30	20M	6.415
17/07/2020	1,26%	0,15	12,07	11,91	11,76	12,07	31M	5.560
16/07/2020	-1,32%	-0,16	11,92	12,07	11,75	12,14	13M	4.420
15/07/2020	1,60%	0,19	12,08	11,99	11,80	12,15	27M	5.127
14/07/2020	-1,16%	-0,14	11,89	12,00	11,65	12,02	20M	5.071
13/07/2020	0,67%	0,08	12,03	11,97	11,85	12,09	8M	2.531
10/07/2020	0,84%	0,10	11,95	11,88	11,78	12,06	8M	2.371
09/07/2020	-1,17%	-0,14	11,85	11,91	11,81	12,05	11M	2.936
08/07/2020	1,61%	0,19	11,99	11,80	11,80	11,99	7M	2.427
07/07/2020	-1,58%	-0,19	11,80	11,88	11,77	11,99	12M	3.507
06/07/2020	1,35%	0,16	11,99	12,00	11,81	12,07	9M	3.205
03/07/2020	0,34%	0,04	11,83	11,79	11,67	11,89	4M	1.530
02/07/2020	-0,67%	-0,08	11,79	11,96	11,65	12,13	11M	4.037
01/07/2020	-0,17%	-0,02	11,87	11,87	11,82	12,09	16M	4.649
30/06/2020	1,19%	0,14	11,89	11,73	11,59	11,95	17M	4.666
29/06/2020	2,53%	0,29	11,75	11,68	11,28	11,80	16M	5.317
26/06/2020	-4,90%	-0,59	11,46	11,95	11,44	11,98	19M	6.583
25/06/2020	1,01%	0,12	12,05	11,81	11,65	12,05	19M	6.415
24/06/2020	-3,40%	-0,42	11,93	12,29	11,70	12,31	32M	8.281
23/06/2020	-0,88%	-0,11	12,35	12,64	12,12	12,72	30M	8.261
22/06/2020	4,44%	0,53	12,46	12,00	11,94	12,81	109M	23.242
19/06/2020	-1,65%	-0,20	11,93	12,20	11,93	12,46	71M	9.897
18/06/2020	-2,80%	-0,35	12,13	12,54	12,13	12,58	17M	5.261
17/06/2020	4,09%	0,49	12,48	12,01	11,99	12,70	16M	5.216
16/06/2020	2,48%	0,29	11,99	11,95	11,81	12,28	33M	10.191
15/06/2020	-1,35%	-0,16	11,70	11,47	11,18	11,84	28M	8.859
12/06/2020	-3,97%	-0,49	11,86	11,71	11,42	11,92	29M	9.426
10/06/2020	-2,06%	-0,26	12,35	12,60	12,18	12,72	22M	7.057
09/06/2020	1,20%	0,15	12,61	12,10	12,03	12,66	12M	4.193
08/06/2020	5,06%	0,60	12,46	11,93	11,93	12,48	20M	5.365
05/06/2020	1,37%	0,16	11,86	11,95	11,74	12,12	20M	5.294
04/06/2020	-0,17%	-0,02	11,70	11,72	11,50	11,87	11M	2.956
03/06/2020	1,30%	0,15	11,72	11,65	11,35	11,84	30M	5.805
02/06/2020	3,40%	0,38	11,57	11,30	11,22	11,62	13M	4.129
01/06/2020	-0,09%	-0,01	11,19	11,19	11,02	11,41	14M	5.016
29/05/2020	0,45%	0,05	11,20	11,14	10,84	11,20	19M	6.857
28/05/2020	-1,15%	-0,13	11,15	11,11	10,87	11,17	21M	6.769
27/05/2020	8,36%	0,87	11,28	11,06	10,87	11,49	47M	12.311
26/05/2020	3,89%	0,39	10,41	10,30	10,13	10,57	27M	8.249
25/05/2020	5,03%	0,48	10,02	9,63	9,62	10,28	19M	5.752
22/05/2020	1,60%	0,15	9,54	9,39	9,10	9,58	12M	5.143
21/05/2020	4,92%	0,44	9,39	8,87	8,84	9,47	11M	4.286
20/05/2020	2,40%	0,21	8,95	8,74	8,74	9,04	15M	5.420
19/05/2020	-1,80%	-0,16	8,74	8,90	8,71	9,02	10M	3.755
18/05/2020	6,21%	0,52	8,90	8,69	8,35	8,93	16M	5.893
15/05/2020	-2,67%	-0,23	8,38	8,49	8,16	8,70	14M	5.290
14/05/2020	9,96%	0,78	8,61	7,80	7,54	8,61	38M	13.212
13/05/2020	-3,69%	-0,30	7,83	8,18	7,82	8,30	16M	9.660
12/05/2020	-2,28%	-0,19	8,13	8,35	8,10	8,58	11M	4.789
11/05/2020	-2,69%	-0,23	8,32	8,57	8,20	8,60	15M	4.412
08/05/2020	3,01%	0,25	8,55	8,44	8,32	8,60	15M	5.235
07/05/2020	-5,57%	-0,49	8,30	8,92	8,25	9,00	28M	12.526
06/05/2020	-5,59%	-0,52	8,79	9,37	8,79	9,37	32M	10.356
05/05/2020	0,43%	0,04	9,31	9,49	9,28	9,59	9M	3.344
04/05/2020	-4,14%	-0,40	9,27	9,23	9,10	9,42	19M	9.127
30/04/2020	-3,69%	-0,37	9,67	9,83	9,48	9,86	28M	8.313
29/04/2020	4,04%	0,39	10,04	9,80	9,67	10,06	9M	4.110
28/04/2020	6,75%	0,61	9,65	9,11	9,11	9,74	19M	8.879
27/04/2020	2,61%	0,23	9,04	9,15	8,81	9,20	19M	6.499
24/04/2020	-11,90%	-1,19	8,81	9,83	8,52	9,84	24M	10.041
23/04/2020	-1,38%	-0,14	10,00	10,17	9,74	10,25	19M	6.635
22/04/2020	-0,59%	-0,06	10,14	10,26	10,08	10,27	19M	6.363
20/04/2020	-0,49%	-0,05	10,20	10,05	9,80	10,35	14M	4.613
17/04/2020	0,49%	0,05	10,25	10,40	10,10	10,44	12M	5.089
16/04/2020	-0,10%	-0,01	10,20	10,34	9,97	10,72	15M	5.251
15/04/2020	0,69%	0,07	10,21	9,85	9,65	10,31	13M	4.362
14/04/2020	4,54%	0,44	10,14	9,95	9,85	10,23	17M	6.034
13/04/2020	3,08%	0,29	9,70	9,50	9,16	9,72	23M	7.939
09/04/2020	2,62%	0,24	9,41	9,28	9,27	9,67	20M	7.647
08/04/2020	1,89%	0,17	9,17	9,00	8,80	9,24	12M	5.745
07/04/2020	3,45%	0,30	9,00	9,15	8,91	9,45	15M	6.059
06/04/2020	4,19%	0,35	8,70	8,75	8,38	9,18	15M	6.578
03/04/2020	-0,24%	-0,02	8,35	8,46	8,05	8,57	23M	5.644
02/04/2020	-4,23%	-0,37	8,37	8,76	8,35	8,90	14M	6.820
01/04/2020	-3,43%	-0,31	8,74	8,78	8,49	8,85	15M	5.358
31/03/2020	-4,74%	-0,45	9,05	9,54	8,85	9,63	20M	7.839
30/03/2020	-1,86%	-0,18	9,50	9,60	9,42	9,89	15M	3.608
27/03/2020	-3,10%	-0,31	9,68	9,68	9,32	9,76	16M	6.620
26/03/2020	14,17%	1,24	9,99	8,74	8,58	10,31	62M	9.105
25/03/2020	4,79%	0,40	8,75	8,35	7,77	9,00	26M	9.778
24/03/2020	7,88%	0,61	8,35	8,40	7,84	8,49	19M	7.617
23/03/2020	-11,34%	-0,99	7,74	8,73	7,47	8,73	24M	11.240
20/03/2020	-1,91%	-0,17	8,73	9,50	8,47	9,92	32M	15.634
19/03/2020	-	-	8,90	9,00	8,65	9,24	38M	18.607

Date,Open,High,Low,Close,Volume
29-Sep-20,10.81,10.81,10.51,10.69,27748682
28-Sep-20,11.03,11.17,10.65,10.78,57326771
25-Sep-20,11.18,11.24,10.91,11.01,35258458
24-Sep-20,10.85,11.33,10.83,11.21,8674082
23-Sep-20,11.07,11.10,10.83,10.85,74998910
22-Sep-20,10.83,11.12,10.80,10.99,13453656
21-Sep-20,11.12,11.12,10.81,10.81,30357305
18-Sep-20,11.54,11.56,11.12,11.12,98440336
17-Sep-20,11.55,11.72,11.41,11.51,14879573
16-Sep-20,11.37,11.71,11.37,11.57,14562025
15-Sep-20,11.55,11.70,11.31,11.37,34906620
14-Sep-20,11.20,11.55,11.13,11.48,22237171
11-Sep-20,11.51,11.51,10.89,11.20,21730703
10-Sep-20,11.49,11.81,11.33,11.40,53556772
09-Sep-20,11.10,11.49,11.10,11.49,9928529
08-Sep-20,11.09,11.11,10.81,10.95,16123607
04-Sep-20,11.04,11.14,10.90,11.11,37334924
03-Sep-20,11.06,11.31,10.94,11.08,26310970
02-Sep-20,11.02,11.09,10.85,11.06,28298363
01-Sep-20,10.62,11.05,10.60,10.96,32062719
31-Aug-20,11.07,11.11,10.55,10.55,23415389
28-Aug-20,10.91,11.12,10.81,11.12,6416872
27-Aug-20,10.89,10.98,10.71,10.84,18995502
26-Aug-20,11.40,11.40,10.69,10.83,19774441
25-Aug-20,11.00,11.35,10.86,11.35,15835943
24-Aug-20,11.00,11.19,10.95,11.00,7250733
21-Aug-20,10.62,10.99,10.55,10.98,11647951
20-Aug-20,10.50,10.69,10.20,10.64,21543829
19-Aug-20,10.65,10.76,10.36,10.67,13560927
18-Aug-20,10.30,10.64,10.29,10.64,22074949
17-Aug-20,10.66,10.70,10.14,10.23,14995589
14-Aug-20,10.64,10.72,10.38,10.66,10151054
13-Aug-20,10.94,11.09,10.53,10.63,25874688
12-Aug-20,11.25,11.33,10.68,11.00,28354016
11-Aug-20,11.48,11.52,11.21,11.29,9783844
10-Aug-20,11.45,11.52,11.21,11.31,15094644
07-Aug-20,11.64,11.64,11.36,11.45,8709823
06-Aug-20,11.12,11.80,11.06,11.67,30235979
05-Aug-20,11.37,11.42,11.04,11.11,12027650
04-Aug-20,11.55,11.55,11.10,11.27,15068405
03-Aug-20,11.70,11.70,11.30,11.57,21778534
31-Jul-20,12.53,12.55,12.20,12.22,11404945
30-Jul-20,12.36,12.49,12.18,12.41,35457954
29-Jul-20,12.67,12.77,12.34,12.45,19718580
28-Jul-20,12.60,12.92,12.47,12.66,18029944
27-Jul-20,12.35,12.77,12.25,12.58,15485429
24-Jul-20,12.34,12.44,12.06,12.27,34421913
23-Jul-20,12.85,12.90,12.35,12.42,21786201
22-Jul-20,12.09,12.90,11.97,12.76,66904014
21-Jul-20,12.25,12.39,12.00,12.09,30741424
20-Jul-20,12.05,12.30,11.91,12.25,19659974
17-Jul-20,11.91,12.07,11.76,12.07,31044285
16-Jul-20,12.07,12.14,11.75,11.92,13378660
15-Jul-20,11.99,12.15,11.80,12.08,26984863
14-Jul-20,12.00,12.02,11.65,11.89,20038662
13-Jul-20,11.97,12.09,11.85,12.03,8170827
10-Jul-20,11.88,12.06,11.78,11.95,7500889
09-Jul-20,11.91,12.05,11.81,11.85,11188442
08-Jul-20,11.80,11.99,11.80,11.99,6922863
07-Jul-20,11.88,11.99,11.77,11.80,11610255
06-Jul-20,12.00,12.07,11.81,11.99,9033212
03-Jul-20,11.79,11.89,11.67,11.83,4345811
02-Jul-20,11.96,12.13,11.65,11.79,11259484
01-Jul-20,11.87,12.09,11.82,11.87,16038472
30-Jun-20,11.73,11.95,11.59,11.89,16990747
29-Jun-20,11.68,11.80,11.28,11.75,15694126
26-Jun-20,11.95,11.98,11.44,11.46,18854815
25-Jun-20,11.81,12.05,11.65,12.05,19409651
24-Jun-20,12.29,12.31,11.70,11.93,32042045
23-Jun-20,12.64,12.72,12.12,12.35,29871425
22-Jun-20,12.00,12.81,11.94,12.46,108786484
19-Jun-20,12.20,12.46,11.93,11.93,71330497
18-Jun-20,12.54,12.58,12.13,12.13,17046884
17-Jun-20,12.01,12.70,11.99,12.48,15826245
16-Jun-20,11.95,12.28,11.81,11.99,33175530
15-Jun-20,11.47,11.84,11.18,11.70,28492363
12-Jun-20,11.71,11.92,11.42,11.86,29361527
10-Jun-20,12.60,12.72,12.18,12.35,22147580
09-Jun-20,12.10,12.66,12.03,12.61,12124442
08-Jun-20,11.93,12.48,11.93,12.46,20443107
05-Jun-20,11.95,12.12,11.74,11.86,20397877
04-Jun-20,11.72,11.87,11.50,11.70,10523048
03-Jun-20,11.65,11.84,11.35,11.72,30097149
02-Jun-20,11.30,11.62,11.22,11.57,12733690
01-Jun-20,11.19,11.41,11.02,11.19,13954926
29-May-20,11.14,11.20,10.84,11.20,19151487
28-May-20,11.11,11.17,10.87,11.15,20773027
27-May-20,11.06,11.49,10.87,11.28,47033455
26-May-20,10.30,10.57,10.13,10.41,26674991
25-May-20,9.63,10.28,9.62,10.02,19115205
22-May-20,9.39,9.58,9.10,9.54,11792143
21-May-20,8.87,9.47,8.84,9.39,11366193
20-May-20,8.74,9.04,8.74,8.95,15224037
19-May-20,8.90,9.02,8.71,8.74,9548513
18-May-20,8.69,8.93,8.35,8.90,16057554
15-May-20,8.49,8.70,8.16,8.38,13635485
14-May-20,7.80,8.61,7.54,8.61,38474087
13-May-20,8.18,8.30,7.82,7.83,16041918
12-May-20,8.35,8.58,8.10,8.13,10540959
11-May-20,8.57,8.60,8.20,8.32,14971180
08-May-20,8.44,8.60,8.32,8.55,14887743
07-May-20,8.92,9.00,8.25,8.30,28358973
06-May-20,9.37,9.37,8.79,8.79,31563354
05-May-20,9.49,9.59,9.28,9.31,9137719
04-May-20,9.23,9.42,9.10,9.27,18860874
30-Apr-20,9.83,9.86,9.48,9.67,28261974
29-Apr-20,9.80,10.06,9.67,10.04,9443802
28-Apr-20,9.11,9.74,9.11,9.65,19428477
27-Apr-20,9.15,9.20,8.81,9.04,19033907
24-Apr-20,9.83,9.84,8.52,8.81,24431880
23-Apr-20,10.17,10.25,9.74,10.00,19329189
22-Apr-20,10.26,10.27,10.08,10.14,18708846
20-Apr-20,10.05,10.35,9.80,10.20,14192877
17-Apr-20,10.40,10.44,10.10,10.25,12343461
16-Apr-20,10.34,10.72,9.97,10.20,15145218
15-Apr-20,9.85,10.31,9.65,10.21,12801098
14-Apr-20,9.95,10.23,9.85,10.14,16508179
13-Apr-20,9.50,9.72,9.16,9.70,22991821
09-Apr-20,9.28,9.67,9.27,9.41,20370971
08-Apr-20,9.00,9.24,8.80,9.17,11793078
07-Apr-20,9.15,9.45,8.91,9.00,14576832
06-Apr-20,8.75,9.18,8.38,8.70,15473921
03-Apr-20,8.46,8.57,8.05,8.35,22628914
02-Apr-20,8.76,8.90,8.35,8.37,13633258
01-Apr-20,8.78,8.85,8.49,8.74,14989137
31-Mar-20,9.54,9.63,8.85,9.05,19631890
30-Mar-20,9.60,9.89,9.42,9.50,14552159
27-Mar-20,9.68,9.76,9.32,9.68,16486685
26-Mar-20,8.74,10.31,8.58,9.99,61504341
25-Mar-20,8.35,9.00,7.77,8.75,26266801
24-Mar-20,8.40,8.49,7.84,8.35,19134205
23-Mar-20,8.73,8.73,7.47,7.74,24231825
20-Mar-20,9.50,9.92,8.47,8.73,32220243
19-Mar-20,9.00,9.24,8.65,8.90,38382614

*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
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMIG3

cotações, gráficos e mais...