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
27/09/2021	1,51%	0,26	17,50	17,29	17,06	17,66	7M	1.543
24/09/2021	1,41%	0,24	17,24	16,91	16,76	17,30	6M	1.152
23/09/2021	-0,47%	-0,08	17,00	17,07	16,75	17,17	6M	1.664
22/09/2021	3,26%	0,54	17,08	16,66	16,57	17,08	11M	2.228
21/09/2021	0,73%	0,12	16,54	16,45	16,35	16,60	9M	2.851
20/09/2021	0,55%	0,09	16,42	16,10	15,97	16,45	9M	1.415
17/09/2021	-0,67%	-0,11	16,33	16,40	16,20	16,51	13M	1.758
16/09/2021	-1,02%	-0,17	16,44	16,59	16,43	16,71	4M	1.144
15/09/2021	-0,54%	-0,09	16,61	16,63	16,43	16,75	3M	918
14/09/2021	0,66%	0,11	16,70	16,64	16,51	16,80	6M	1.498
13/09/2021	1,65%	0,27	16,59	16,37	16,34	16,63	5M	1.265

10/09/2021	0,25%	0,04	16,32	16,31	16,16	16,57	13M	1.917
09/09/2021	1,94%	0,31	16,28	15,94	15,84	16,45	8M	2.147
08/09/2021	0,95%	0,15	15,97	15,81	15,81	16,21	13M	2.478
06/09/2021	-1,43%	-0,23	15,82	16,16	15,82	16,39	11M	3.093
03/09/2021	-4,18%	-0,70	16,05	16,88	16,05	17,00	34M	3.291
02/09/2021	-2,95%	-0,51	16,75	17,20	16,72	17,20	9M	2.199
01/09/2021	3,42%	0,57	17,26	16,79	16,79	17,37	17M	3.895
31/08/2021	0,36%	0,06	16,69	16,51	16,51	16,86	4M	1.186
30/08/2021	-0,24%	-0,04	16,63	16,67	16,53	16,93	6M	1.385
27/08/2021	2,02%	0,33	16,67	16,50	16,16	16,67	13M	1.262
26/08/2021	-1,09%	-0,18	16,34	16,50	16,28	16,78	10M	3.527
25/08/2021	-0,18%	-0,03	16,52	16,35	16,27	16,61	5M	1.503
24/08/2021	4,09%	0,65	16,55	15,92	15,72	16,61	8M	1.759
23/08/2021	0,32%	0,05	15,90	15,85	15,58	15,99	6M	1.635
20/08/2021	4,83%	0,73	15,85	15,07	14,86	15,99	16M	3.749
19/08/2021	4,06%	0,59	15,12	14,40	14,15	15,15	7M	1.638
18/08/2021	3,79%	0,53	14,53	14,06	13,82	14,79	27M	3.236
17/08/2021	3,24%	0,44	14,00	13,56	13,56	14,39	22M	3.091
16/08/2021	-2,38%	-0,33	13,56	14,01	13,56	14,01	4M	1.202
13/08/2021	0,80%	0,11	13,89	13,82	13,61	13,98	3M	954
12/08/2021	-0,65%	-0,09	13,78	13,99	13,69	13,99	4M	1.473
11/08/2021	0,14%	0,02	13,87	14,15	13,72	14,15	4M	1.130
10/08/2021	-2,53%	-0,36	13,85	14,21	13,85	14,24	4M	1.127
09/08/2021	0,85%	0,12	14,21	14,16	13,91	14,29	7M	2.331
06/08/2021	2,10%	0,29	14,09	13,87	13,85	14,19	4M	1.192
05/08/2021	-2,13%	-0,30	13,80	14,12	13,21	14,45	9M	2.392
04/08/2021	-2,42%	-0,35	14,10	14,45	14,10	14,52	7M	1.868
03/08/2021	-0,41%	-0,06	14,45	14,74	14,23	14,74	6M	1.955
02/08/2021	-1,29%	-0,19	14,51	15,07	14,51	15,07	7M	1.662
30/07/2021	-2,58%	-0,39	14,70	15,09	14,66	15,12	5M	1.553
29/07/2021	-1,18%	-0,18	15,09	15,16	15,00	15,35	2M	668
28/07/2021	1,53%	0,23	15,27	15,10	15,04	15,32	3M	1.009
27/07/2021	0,67%	0,10	15,04	14,95	14,82	15,08	3M	1.262
26/07/2021	-0,07%	-0,01	14,94	14,99	14,84	15,07	3M	1.006
23/07/2021	-2,16%	-0,33	14,95	15,27	14,93	15,27	4M	1.249
22/07/2021	2,28%	0,34	15,28	14,94	14,94	15,42	5M	1.633
21/07/2021	0,07%	0,01	14,94	14,93	14,88	15,08	3M	1.060
20/07/2021	1,84%	0,27	14,93	14,51	14,51	14,96	2M	843
19/07/2021	-0,74%	-0,11	14,66	14,70	14,52	14,75	5M	1.540
16/07/2021	-0,61%	-0,09	14,77	14,91	14,73	14,97	3M	811
15/07/2021	-0,47%	-0,07	14,86	14,93	14,78	15,05	3M	728
14/07/2021	1,01%	0,15	14,93	14,78	14,78	15,02	3M	929
13/07/2021	-1,07%	-0,16	14,78	14,92	14,61	14,94	5M	1.453
12/07/2021	3,03%	0,44	14,94	14,55	14,52	14,94	5M	1.838
08/07/2021	-0,68%	-0,10	14,50	14,48	14,22	14,56	18M	2.014
07/07/2021	0,00%	0,00	14,60	14,75	14,42	14,75	3M	1.095
06/07/2021	0,34%	0,05	14,60	14,55	14,21	14,60	10M	3.576
05/07/2021	0,41%	0,06	14,55	14,52	14,40	14,65	8M	874
02/07/2021	1,40%	0,20	14,49	14,26	14,26	14,50	4M	1.443
01/07/2021	-1,99%	-0,29	14,29	14,72	14,22	14,72	6M	2.450
30/06/2021	-1,09%	-0,16	14,58	14,56	14,50	14,71	6M	1.828
29/06/2021	-2,25%	-0,34	14,74	15,03	14,70	15,10	6M	1.971
28/06/2021	0,60%	0,09	15,08	15,03	14,94	15,12	4M	1.053
25/06/2021	-2,60%	-0,40	14,99	15,32	14,93	15,37	6M	1.656
24/06/2021	-0,52%	-0,08	15,39	15,55	15,26	15,55	3M	906
23/06/2021	-0,77%	-0,12	15,47	15,51	15,36	15,65	4M	1.390
22/06/2021	-2,44%	-0,39	15,59	15,76	15,50	15,83	4M	1.407
21/06/2021	1,01%	0,16	15,98	15,96	15,71	15,98	9M	2.536
18/06/2021	-4,18%	-0,69	15,82	16,51	15,82	16,70	27M	3.106
17/06/2021	-1,20%	-0,20	16,51	16,71	16,46	16,81	6M	1.879
16/06/2021	-0,54%	-0,09	16,71	16,87	16,63	16,95	6M	1.925
15/06/2021	-0,83%	-0,14	16,80	16,94	16,63	16,94	6M	1.440
14/06/2021	3,23%	0,53	16,94	16,51	16,51	16,96	5M	1.393
11/06/2021	-2,67%	-0,45	16,41	17,00	16,34	17,00	6M	1.482
10/06/2021	0,30%	0,05	16,86	16,82	16,72	16,98	4M	1.096
09/06/2021	-1,00%	-0,17	16,81	16,89	16,73	17,06	5M	1.550
08/06/2021	-1,57%	-0,27	16,98	17,03	16,86	17,21	7M	1.922
07/06/2021	2,50%	0,42	17,25	16,83	16,82	17,29	7M	2.232
04/06/2021	-0,41%	-0,07	16,83	16,90	16,68	16,91	8M	2.840
02/06/2021	1,99%	0,33	16,90	16,76	16,64	16,90	11M	3.799
01/06/2021	1,47%	0,24	16,57	16,70	16,48	16,79	8M	2.786
31/05/2021	-1,03%	-0,17	16,33	16,50	16,30	16,56	3M	923
28/05/2021	0,49%	0,08	16,50	16,44	16,27	16,53	9M	2.749
27/05/2021	1,23%	0,20	16,42	16,43	16,31	16,64	6M	2.071
26/05/2021	0,37%	0,06	16,22	16,20	15,94	16,33	8M	1.898
25/05/2021	-0,06%	-0,01	16,16	16,17	15,99	16,27	5M	1.304
24/05/2021	3,13%	0,49	16,17	15,71	15,71	16,17	7M	1.695
21/05/2021	0,13%	0,02	15,68	15,57	15,53	15,73	5M	1.404
20/05/2021	-1,51%	-0,24	15,66	16,08	15,58	16,20	7M	1.517
19/05/2021	3,45%	0,53	15,90	15,37	15,27	16,00	10M	2.370
18/05/2021	3,29%	0,49	15,37	14,93	14,79	15,38	5M	1.729
17/05/2021	2,13%	0,31	14,88	14,57	14,50	14,92	6M	1.780
14/05/2021	1,60%	0,23	14,57	14,44	14,32	14,58	6M	1.857
13/05/2021	2,50%	0,35	14,34	14,04	14,02	14,37	7M	2.695
12/05/2021	-4,37%	-0,64	13,99	14,62	13,96	14,64	8M	3.018
11/05/2021	1,25%	0,18	14,63	14,45	14,23	14,73	4M	1.436
10/05/2021	-0,14%	-0,02	14,45	14,52	14,33	14,57	3M	1.195
07/05/2021	1,33%	0,19	14,47	14,29	14,29	14,52	5M	2.004
06/05/2021	-0,07%	-0,01	14,28	14,26	14,15	14,37	5M	1.225
05/05/2021	1,42%	0,20	14,29	14,10	13,92	14,44	18M	3.499
04/05/2021	-0,21%	-0,03	14,09	14,06	13,97	14,20	9M	3.477
03/05/2021	-16,40%	-2,77	14,12	14,80	13,91	14,80	32M	9.611
30/04/2021	5,17%	0,83	16,89	16,10	15,92	16,89	46M	3.998
29/04/2021	0,12%	0,02	16,06	16,00	15,85	16,10	7M	2.235
28/04/2021	4,16%	0,64	16,04	15,40	15,06	16,23	44M	7.788
27/04/2021	-1,28%	-0,20	15,40	15,52	15,30	15,72	9M	2.507
26/04/2021	1,04%	0,16	15,60	15,56	15,39	15,68	8M	3.594
23/04/2021	-0,45%	-0,07	15,44	15,50	15,18	15,57	10M	2.380
22/04/2021	-1,15%	-0,18	15,51	15,69	15,32	15,86	9M	3.050
20/04/2021	2,82%	0,43	15,69	15,31	15,28	15,85	12M	2.654
19/04/2021	-0,65%	-0,10	15,26	15,27	15,21	15,45	8M	2.280
16/04/2021	-0,58%	-0,09	15,36	15,45	15,16	15,54	5M	1.893
15/04/2021	-1,65%	-0,26	15,45	15,80	15,35	15,84	8M	2.235
14/04/2021	-0,57%	-0,09	15,71	15,80	15,61	15,86	15M	2.492
13/04/2021	0,64%	0,10	15,80	15,68	15,53	15,80	10M	2.644
12/04/2021	1,09%	0,17	15,70	15,52	15,51	15,80	4M	932
09/04/2021	-1,08%	-0,17	15,53	15,70	15,53	15,82	3M	972
08/04/2021	0,64%	0,10	15,70	15,75	15,38	15,80	5M	1.342
07/04/2021	-0,13%	-0,02	15,60	15,69	15,55	15,87	5M	1.591
06/04/2021	2,29%	0,35	15,62	15,35	15,25	15,64	5M	1.746
05/04/2021	-1,86%	-0,29	15,27	15,43	15,23	15,73	10M	2.298
01/04/2021	-1,46%	-0,23	15,56	15,72	15,49	15,90	3M	908
31/03/2021	0,83%	0,13	15,79	15,68	15,68	15,97	4M	980
30/03/2021	0,84%	0,13	15,66	15,54	15,39	15,69	4M	1.107
29/03/2021	2,92%	0,44	15,53	15,24	15,23	15,99	12M	3.378
26/03/2021	-0,33%	-0,05	15,09	15,30	14,96	15,30	7M	1.710
25/03/2021	2,51%	0,37	15,14	14,82	14,64	15,23	5M	1.845
24/03/2021	-2,19%	-0,33	14,77	15,05	14,68	15,25	8M	2.886
23/03/2021	0,27%	0,04	15,10	15,03	14,92	15,19	2M	626
22/03/2021	-2,40%	-0,37	15,06	15,42	15,01	15,47	5M	1.710
19/03/2021	4,12%	0,61	15,43	14,95	14,90	15,49	15M	2.474
18/03/2021	-0,20%	-0,03	14,82	14,76	14,70	15,01	5M	1.918
17/03/2021	-	-	14,85	14,60	14,34	14,86	8M	2.101

Date,Open,High,Low,Close,Volume
27-Sep-21,17.29,17.66,17.06,17.50,6908418
24-Sep-21,16.91,17.30,16.76,17.24,6016380
23-Sep-21,17.07,17.17,16.75,17.00,6376708
22-Sep-21,16.66,17.08,16.57,17.08,10888482
21-Sep-21,16.45,16.60,16.35,16.54,8570336
20-Sep-21,16.10,16.45,15.97,16.42,8649442
17-Sep-21,16.40,16.51,16.20,16.33,13264321
16-Sep-21,16.59,16.71,16.43,16.44,3714261
15-Sep-21,16.63,16.75,16.43,16.61,3041081
14-Sep-21,16.64,16.80,16.51,16.70,5527806
13-Sep-21,16.37,16.63,16.34,16.59,4529949
10-Sep-21,16.31,16.57,16.16,16.32,13158453
09-Sep-21,15.94,16.45,15.84,16.28,7843173
08-Sep-21,15.81,16.21,15.81,15.97,12745344
06-Sep-21,16.16,16.39,15.82,15.82,11071606
03-Sep-21,16.88,17.00,16.05,16.05,33572408
02-Sep-21,17.20,17.20,16.72,16.75,8634362
01-Sep-21,16.79,17.37,16.79,17.26,17035082
31-Aug-21,16.51,16.86,16.51,16.69,3805749
30-Aug-21,16.67,16.93,16.53,16.63,5581333
27-Aug-21,16.50,16.67,16.16,16.67,13213164
26-Aug-21,16.50,16.78,16.28,16.34,9575123
25-Aug-21,16.35,16.61,16.27,16.52,5124846
24-Aug-21,15.92,16.61,15.72,16.55,7621441
23-Aug-21,15.85,15.99,15.58,15.90,6080691
20-Aug-21,15.07,15.99,14.86,15.85,15843994
19-Aug-21,14.40,15.15,14.15,15.12,6650894
18-Aug-21,14.06,14.79,13.82,14.53,27142631
17-Aug-21,13.56,14.39,13.56,14.00,21785179
16-Aug-21,14.01,14.01,13.56,13.56,3593006
13-Aug-21,13.82,13.98,13.61,13.89,3343476
12-Aug-21,13.99,13.99,13.69,13.78,4180296
11-Aug-21,14.15,14.15,13.72,13.87,3621070
10-Aug-21,14.21,14.24,13.85,13.85,3971777
09-Aug-21,14.16,14.29,13.91,14.21,7123117
06-Aug-21,13.87,14.19,13.85,14.09,4121242
05-Aug-21,14.12,14.45,13.21,13.80,9302729
04-Aug-21,14.45,14.52,14.10,14.10,7153081
03-Aug-21,14.74,14.74,14.23,14.45,6447845
02-Aug-21,15.07,15.07,14.51,14.51,6686864
30-Jul-21,15.09,15.12,14.66,14.70,5478754
29-Jul-21,15.16,15.35,15.00,15.09,2275864
28-Jul-21,15.10,15.32,15.04,15.27,3137072
27-Jul-21,14.95,15.08,14.82,15.04,3359421
26-Jul-21,14.99,15.07,14.84,14.94,2637369
23-Jul-21,15.27,15.27,14.93,14.95,3915631
22-Jul-21,14.94,15.42,14.94,15.28,4980512
21-Jul-21,14.93,15.08,14.88,14.94,3413080
20-Jul-21,14.51,14.96,14.51,14.93,2164968
19-Jul-21,14.70,14.75,14.52,14.66,4646831
16-Jul-21,14.91,14.97,14.73,14.77,2879378
15-Jul-21,14.93,15.05,14.78,14.86,2525094
14-Jul-21,14.78,15.02,14.78,14.93,2596921
13-Jul-21,14.92,14.94,14.61,14.78,5169882
12-Jul-21,14.55,14.94,14.52,14.94,4908082
08-Jul-21,14.48,14.56,14.22,14.50,17557516
07-Jul-21,14.75,14.75,14.42,14.60,3078521
06-Jul-21,14.55,14.60,14.21,14.60,10147631
05-Jul-21,14.52,14.65,14.40,14.55,8053772
02-Jul-21,14.26,14.50,14.26,14.49,3628918
01-Jul-21,14.72,14.72,14.22,14.29,5834169
30-Jun-21,14.56,14.71,14.50,14.58,6026363
29-Jun-21,15.03,15.10,14.70,14.74,5719363
28-Jun-21,15.03,15.12,14.94,15.08,4157941
25-Jun-21,15.32,15.37,14.93,14.99,5605729
24-Jun-21,15.55,15.55,15.26,15.39,2905778
23-Jun-21,15.51,15.65,15.36,15.47,4339844
22-Jun-21,15.76,15.83,15.50,15.59,4191979
21-Jun-21,15.96,15.98,15.71,15.98,9009175
18-Jun-21,16.51,16.70,15.82,15.82,26892715
17-Jun-21,16.71,16.81,16.46,16.51,5503408
16-Jun-21,16.87,16.95,16.63,16.71,5570253
15-Jun-21,16.94,16.94,16.63,16.80,6101325
14-Jun-21,16.51,16.96,16.51,16.94,4964706
11-Jun-21,17.00,17.00,16.34,16.41,5552661
10-Jun-21,16.82,16.98,16.72,16.86,4177995
09-Jun-21,16.89,17.06,16.73,16.81,4505768
08-Jun-21,17.03,17.21,16.86,16.98,6750986
07-Jun-21,16.83,17.29,16.82,17.25,6542291
04-Jun-21,16.90,16.91,16.68,16.83,7917258
02-Jun-21,16.76,16.90,16.64,16.90,11364061
01-Jun-21,16.70,16.79,16.48,16.57,8286537
31-May-21,16.50,16.56,16.30,16.33,3467533
28-May-21,16.44,16.53,16.27,16.50,9159885
27-May-21,16.43,16.64,16.31,16.42,6472308
26-May-21,16.20,16.33,15.94,16.22,7752588
25-May-21,16.17,16.27,15.99,16.16,5023204
24-May-21,15.71,16.17,15.71,16.17,6609588
21-May-21,15.57,15.73,15.53,15.68,4584338
20-May-21,16.08,16.20,15.58,15.66,7183283
19-May-21,15.37,16.00,15.27,15.90,9725197
18-May-21,14.93,15.38,14.79,15.37,4870957
17-May-21,14.57,14.92,14.50,14.88,6387018
14-May-21,14.44,14.58,14.32,14.57,6097249
13-May-21,14.04,14.37,14.02,14.34,6964517
12-May-21,14.62,14.64,13.96,13.99,7949494
11-May-21,14.45,14.73,14.23,14.63,3829056
10-May-21,14.52,14.57,14.33,14.45,3013871
07-May-21,14.29,14.52,14.29,14.47,5067605
06-May-21,14.26,14.37,14.15,14.28,5129639
05-May-21,14.10,14.44,13.92,14.29,18034490
04-May-21,14.06,14.20,13.97,14.09,9111563
03-May-21,14.80,14.80,13.91,14.12,31952521
30-Apr-21,16.10,16.89,15.92,16.89,46131977
29-Apr-21,16.00,16.10,15.85,16.06,6890303
28-Apr-21,15.40,16.23,15.06,16.04,44151362
27-Apr-21,15.52,15.72,15.30,15.40,8823553
26-Apr-21,15.56,15.68,15.39,15.60,8124543
23-Apr-21,15.50,15.57,15.18,15.44,9678290
22-Apr-21,15.69,15.86,15.32,15.51,9446244
20-Apr-21,15.31,15.85,15.28,15.69,11580889
19-Apr-21,15.27,15.45,15.21,15.26,7657997
16-Apr-21,15.45,15.54,15.16,15.36,5088793
15-Apr-21,15.80,15.84,15.35,15.45,7903215
14-Apr-21,15.80,15.86,15.61,15.71,15253754
13-Apr-21,15.68,15.80,15.53,15.80,9956070
12-Apr-21,15.52,15.80,15.51,15.70,3789369
09-Apr-21,15.70,15.82,15.53,15.53,2818543
08-Apr-21,15.75,15.80,15.38,15.70,4752970
07-Apr-21,15.69,15.87,15.55,15.60,4711665
06-Apr-21,15.35,15.64,15.25,15.62,5251498
05-Apr-21,15.43,15.73,15.23,15.27,9928940
01-Apr-21,15.72,15.90,15.49,15.56,2866333
31-Mar-21,15.68,15.97,15.68,15.79,3770496
30-Mar-21,15.54,15.69,15.39,15.66,3611865
29-Mar-21,15.24,15.99,15.23,15.53,11764379
26-Mar-21,15.30,15.30,14.96,15.09,6504852
25-Mar-21,14.82,15.23,14.64,15.14,5327272
24-Mar-21,15.05,15.25,14.68,14.77,7542258
23-Mar-21,15.03,15.19,14.92,15.10,1848320
22-Mar-21,15.42,15.47,15.01,15.06,5348095
19-Mar-21,14.95,15.49,14.90,15.43,14961207
18-Mar-21,14.76,15.01,14.70,14.82,5395430
17-Mar-21,14.60,14.86,14.34,14.85,7998210

*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
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMIG3

cotações, gráficos e mais...