Cotação atual, histórico e gráfico do papel: CMIG3
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candle | linear | OHLC MM1 MM2
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 | -1,40% | -0,24 | 16,96 | 17,00 | 16,68 | 17,05 | 12M | 1.844 |
| 02/08/2019 | -0,64% | -0,11 | 17,20 | 17,21 | 16,96 | 17,38 | 14M | 1.833 |
| 01/08/2019 | 1,70% | 0,29 | 17,31 | 17,17 | 17,05 | 17,64 | 30M | 2.638 |
| 31/07/2019 | -0,93% | -0,16 | 17,02 | 17,10 | 16,87 | 17,20 | 13M | 2.351 |
| 30/07/2019 | 1,60% | 0,27 | 17,18 | 16,80 | 16,79 | 17,18 | 19M | 1.395 |
| 29/07/2019 | -0,53% | -0,09 | 16,91 | 16,92 | 16,58 | 17,00 | 21M | 2.399 |
| 26/07/2019 | 0,41% | 0,07 | 17,00 | 16,91 | 16,89 | 17,11 | 4M | 1.227 |
| 25/07/2019 | -0,47% | -0,08 | 16,93 | 16,93 | 16,77 | 17,19 | 26M | 2.772 |
| 24/07/2019 | -2,63% | -0,46 | 17,01 | 17,35 | 17,00 | 17,51 | 26M | 2.238 |
| 23/07/2019 | -0,34% | -0,06 | 17,47 | 17,57 | 17,36 | 17,64 | 10M | 1.944 |
| 22/07/2019 | 0,17% | 0,03 | 17,53 | 17,51 | 17,36 | 17,70 | 9M | 1.829 |
| 19/07/2019 | -2,67% | -0,48 | 17,50 | 17,96 | 17,41 | 18,00 | 11M | 1.487 |
| 18/07/2019 | -0,11% | -0,02 | 17,98 | 17,88 | 17,81 | 18,15 | 11M | 2.113 |
| 17/07/2019 | -0,33% | -0,06 | 18,00 | 18,06 | 17,94 | 18,18 | 16M | 1.655 |
| 16/07/2019 | 0,44% | 0,08 | 18,06 | 18,00 | 17,79 | 18,07 | 11M | 1.775 |
| 15/07/2019 | -1,59% | -0,29 | 17,98 | 18,22 | 17,87 | 18,35 | 11M | 2.149 |
| 12/07/2019 | -1,03% | -0,19 | 18,27 | 18,60 | 17,99 | 18,63 | 19M | 2.738 |
| 11/07/2019 | -2,28% | -0,43 | 18,46 | 18,98 | 18,46 | 19,18 | 15M | 2.889 |
| 10/07/2019 | 0,85% | 0,16 | 18,89 | 18,79 | 18,60 | 19,15 | 33M | 3.847 |
| 08/07/2019 | 1,52% | 0,28 | 18,73 | 18,34 | 18,34 | 18,73 | 7M | 994 |
| 05/07/2019 | -0,11% | -0,02 | 18,45 | 18,25 | 18,15 | 18,63 | 13M | 2.063 |
| 04/07/2019 | 0,93% | 0,17 | 18,47 | 18,30 | 18,18 | 18,47 | 10M | 1.659 |
| 03/07/2019 | 1,44% | 0,26 | 18,30 | 18,05 | 17,74 | 18,30 | 9M | 1.624 |
| 02/07/2019 | -2,43% | -0,45 | 18,04 | 18,54 | 17,84 | 18,63 | 16M | 3.469 |
| 01/07/2019 | -1,23% | -0,23 | 18,49 | 18,80 | 18,49 | 18,90 | 24M | 4.743 |
| 28/06/2019 | 2,63% | 0,48 | 18,72 | 18,25 | 18,25 | 18,88 | 55M | 10.864 |
| 27/06/2019 | 3,40% | 0,60 | 18,24 | 17,52 | 17,22 | 18,29 | 27M | 4.587 |
| 26/06/2019 | -0,06% | -0,01 | 17,64 | 17,77 | 17,40 | 17,86 | 33M | 7.160 |
| 25/06/2019 | -1,51% | -0,27 | 17,65 | 17,82 | 17,36 | 17,87 | 16M | 2.584 |
| 24/06/2019 | 0,11% | 0,02 | 17,92 | 17,99 | 17,60 | 18,07 | 22M | 3.898 |
| 21/06/2019 | 1,19% | 0,21 | 17,90 | 17,73 | 17,61 | 17,95 | 26M | 3.877 |
| 19/06/2019 | -0,90% | -0,16 | 17,69 | 17,85 | 17,60 | 17,85 | 12M | 2.092 |
| 18/06/2019 | -0,72% | -0,13 | 17,85 | 18,29 | 17,59 | 18,31 | 57M | 4.097 |
| 17/06/2019 | 0,50% | 0,09 | 17,98 | 17,74 | 17,70 | 18,04 | 11M | 2.213 |
| 14/06/2019 | -1,70% | -0,31 | 17,89 | 18,27 | 17,83 | 18,30 | 24M | 3.620 |
| 13/06/2019 | 0,55% | 0,10 | 18,20 | 18,23 | 17,93 | 18,34 | 137M | 6.649 |
| 12/06/2019 | -3,77% | -0,71 | 18,10 | 18,88 | 18,10 | 18,89 | 28M | 5.010 |
| 11/06/2019 | 1,02% | 0,19 | 18,81 | 18,71 | 18,45 | 18,92 | 25M | 4.508 |
| 10/06/2019 | -2,26% | -0,43 | 18,62 | 19,00 | 18,33 | 19,11 | 32M | 6.969 |
| 07/06/2019 | 0,58% | 0,11 | 19,05 | 18,89 | 18,85 | 19,39 | 20M | 3.875 |
| 06/06/2019 | 2,99% | 0,55 | 18,94 | 18,39 | 18,36 | 19,00 | 69M | 4.505 |
| 05/06/2019 | 0,22% | 0,04 | 18,39 | 18,30 | 18,16 | 18,39 | 10M | 1.679 |
| 04/06/2019 | 1,16% | 0,21 | 18,35 | 18,15 | 17,98 | 18,35 | 16M | 2.315 |
| 03/06/2019 | 0,78% | 0,14 | 18,14 | 18,13 | 18,03 | 18,31 | 9M | 1.536 |
| 31/05/2019 | 0,00% | 0,00 | 18,00 | 17,84 | 17,81 | 18,23 | 25M | 3.623 |
| 30/05/2019 | 3,39% | 0,59 | 18,00 | 17,35 | 17,26 | 18,04 | 32M | 3.256 |
| 29/05/2019 | 3,63% | 0,61 | 17,41 | 16,78 | 16,69 | 17,41 | 12M | 2.085 |
| 28/05/2019 | 1,27% | 0,21 | 16,80 | 16,61 | 16,42 | 16,96 | 59M | 5.910 |
| 27/05/2019 | -0,12% | -0,02 | 16,59 | 16,67 | 16,53 | 16,91 | 18M | 2.828 |
| 24/05/2019 | -3,26% | -0,56 | 16,61 | 17,29 | 16,29 | 17,29 | 245M | 6.370 |
| 23/05/2019 | -1,77% | -0,31 | 17,17 | 17,48 | 17,10 | 17,48 | 21M | 3.509 |
| 22/05/2019 | 1,63% | 0,28 | 17,48 | 17,15 | 16,97 | 17,49 | 17M | 3.207 |
| 21/05/2019 | 4,88% | 0,80 | 17,20 | 16,37 | 16,34 | 17,20 | 15M | 2.812 |
| 20/05/2019 | 4,66% | 0,73 | 16,40 | 15,81 | 15,57 | 16,42 | 24M | 5.215 |
| 17/05/2019 | -2,37% | -0,38 | 15,67 | 15,96 | 15,28 | 16,31 | 40M | 8.366 |
| 16/05/2019 | -3,31% | -0,55 | 16,05 | 16,52 | 15,82 | 16,54 | 95M | 5.114 |
| 15/05/2019 | -2,06% | -0,35 | 16,60 | 16,73 | 16,33 | 16,75 | 30M | 5.957 |
| 14/05/2019 | 1,80% | 0,30 | 16,95 | 16,78 | 16,49 | 16,95 | 19M | 3.877 |
| 13/05/2019 | -3,48% | -0,60 | 16,65 | 17,08 | 16,36 | 17,08 | 39M | 6.918 |
| 10/05/2019 | -0,75% | -0,13 | 17,25 | 17,45 | 17,00 | 17,45 | 20M | 4.811 |
| 09/05/2019 | 1,16% | 0,20 | 17,38 | 17,15 | 16,90 | 17,40 | 26M | 3.260 |
| 08/05/2019 | 0,47% | 0,08 | 17,18 | 17,22 | 16,97 | 17,25 | 36M | 3.374 |
| 07/05/2019 | -0,52% | -0,09 | 17,10 | 17,20 | 16,58 | 17,80 | 227M | 8.105 |
| 06/05/2019 | -2,66% | -0,47 | 17,19 | 17,14 | 16,72 | 17,19 | 15M | 2.769 |
| 03/05/2019 | -0,56% | -0,10 | 17,66 | 17,77 | 17,61 | 18,18 | 23M | 4.475 |
| 02/05/2019 | 0,51% | 0,09 | 17,76 | 17,56 | 17,32 | 17,92 | 14M | 1.633 |
| 30/04/2019 | 1,26% | 0,22 | 17,67 | 17,45 | 17,25 | 17,67 | 28M | 5.448 |
| 29/04/2019 | 0,06% | 0,01 | 17,45 | 17,55 | 17,20 | 17,64 | 25M | 4.411 |
| 26/04/2019 | 1,34% | 0,23 | 17,44 | 17,11 | 17,00 | 17,57 | 14M | 3.131 |
| 25/04/2019 | 2,44% | 0,41 | 17,21 | 16,80 | 16,68 | 17,30 | 21M | 4.017 |
| 24/04/2019 | -1,18% | -0,20 | 16,80 | 16,89 | 16,59 | 16,97 | 24M | 2.976 |
| 23/04/2019 | 1,80% | 0,30 | 17,00 | 16,70 | 16,69 | 17,03 | 26M | 3.180 |
| 22/04/2019 | 1,83% | 0,30 | 16,70 | 16,40 | 16,07 | 16,79 | 74M | 4.061 |
| 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 |
Date,Open,High,Low,Close,Volume
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
02-Aug-19,17.21,17.38,16.96,17.20,14239729
01-Aug-19,17.17,17.64,17.05,17.31,30257310
31-Jul-19,17.10,17.20,16.87,17.02,13004646
30-Jul-19,16.80,17.18,16.79,17.18,19392031
29-Jul-19,16.92,17.00,16.58,16.91,21360263
26-Jul-19,16.91,17.11,16.89,17.00,4209363
25-Jul-19,16.93,17.19,16.77,16.93,26306783
24-Jul-19,17.35,17.51,17.00,17.01,25824918
23-Jul-19,17.57,17.64,17.36,17.47,10473904
22-Jul-19,17.51,17.70,17.36,17.53,8891823
19-Jul-19,17.96,18.00,17.41,17.50,10527290
18-Jul-19,17.88,18.15,17.81,17.98,10541337
17-Jul-19,18.06,18.18,17.94,18.00,15719507
16-Jul-19,18.00,18.07,17.79,18.06,11419713
15-Jul-19,18.22,18.35,17.87,17.98,10822749
12-Jul-19,18.60,18.63,17.99,18.27,18924000
11-Jul-19,18.98,19.18,18.46,18.46,15324129
10-Jul-19,18.79,19.15,18.60,18.89,32674876
08-Jul-19,18.34,18.73,18.34,18.73,6594841
05-Jul-19,18.25,18.63,18.15,18.45,12995318
04-Jul-19,18.30,18.47,18.18,18.47,9764260
03-Jul-19,18.05,18.30,17.74,18.30,9493905
02-Jul-19,18.54,18.63,17.84,18.04,15839471
01-Jul-19,18.80,18.90,18.49,18.49,24169222
28-Jun-19,18.25,18.88,18.25,18.72,55078011
27-Jun-19,17.52,18.29,17.22,18.24,26835477
26-Jun-19,17.77,17.86,17.40,17.64,32954448
25-Jun-19,17.82,17.87,17.36,17.65,15632083
24-Jun-19,17.99,18.07,17.60,17.92,22402061
21-Jun-19,17.73,17.95,17.61,17.90,25758295
19-Jun-19,17.85,17.85,17.60,17.69,11752699
18-Jun-19,18.29,18.31,17.59,17.85,56509107
17-Jun-19,17.74,18.04,17.70,17.98,10927270
14-Jun-19,18.27,18.30,17.83,17.89,23761520
13-Jun-19,18.23,18.34,17.93,18.20,137117242
12-Jun-19,18.88,18.89,18.10,18.10,27814318
11-Jun-19,18.71,18.92,18.45,18.81,25043964
10-Jun-19,19.00,19.11,18.33,18.62,32286726
07-Jun-19,18.89,19.39,18.85,19.05,19603494
06-Jun-19,18.39,19.00,18.36,18.94,69434123
05-Jun-19,18.30,18.39,18.16,18.39,10061451
04-Jun-19,18.15,18.35,17.98,18.35,15869890
03-Jun-19,18.13,18.31,18.03,18.14,9004510
31-May-19,17.84,18.23,17.81,18.00,24818273
30-May-19,17.35,18.04,17.26,18.00,32447755
29-May-19,16.78,17.41,16.69,17.41,11631054
28-May-19,16.61,16.96,16.42,16.80,58933412
27-May-19,16.67,16.91,16.53,16.59,17547016
24-May-19,17.29,17.29,16.29,16.61,245310844
23-May-19,17.48,17.48,17.10,17.17,21368054
22-May-19,17.15,17.49,16.97,17.48,16866132
21-May-19,16.37,17.20,16.34,17.20,15032433
20-May-19,15.81,16.42,15.57,16.40,24474863
17-May-19,15.96,16.31,15.28,15.67,39872284
16-May-19,16.52,16.54,15.82,16.05,95266863
15-May-19,16.73,16.75,16.33,16.60,30398302
14-May-19,16.78,16.95,16.49,16.95,18991638
13-May-19,17.08,17.08,16.36,16.65,39212804
10-May-19,17.45,17.45,17.00,17.25,19668609
09-May-19,17.15,17.40,16.90,17.38,25883791
08-May-19,17.22,17.25,16.97,17.18,36026113
07-May-19,17.20,17.80,16.58,17.10,226678896
06-May-19,17.14,17.19,16.72,17.19,14895731
03-May-19,17.77,18.18,17.61,17.66,23159313
02-May-19,17.56,17.92,17.32,17.76,14137694
30-Apr-19,17.45,17.67,17.25,17.67,27735890
29-Apr-19,17.55,17.64,17.20,17.45,25006143
26-Apr-19,17.11,17.57,17.00,17.44,14133348
25-Apr-19,16.80,17.30,16.68,17.21,21389971
24-Apr-19,16.89,16.97,16.59,16.80,23939223
23-Apr-19,16.70,17.03,16.69,17.00,25670054
22-Apr-19,16.40,16.79,16.07,16.70,73662159
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-19,16.98,16.98,15.82,16.18,20397977
26-Mar-19,16.91,17.05,16.55,17.05,20397977
25-Mar-19,16.47,16.86,16.37,16.86,20397977
22-Mar-19,16.80,16.98,16.34,16.49,20397977
21-Mar-19,17.25,17.45,16.58,17.00,20397977
20-Mar-19,17.70,17.72,17.29,17.34,20397977
19-Mar-19,17.79,17.80,17.40,17.71,20397977
18-Mar-19,17.55,17.79,17.21,17.79,20397977
15-Mar-19,17.38,17.80,17.33,17.49,20397977
14-Mar-19,17.10,17.39,17.00,17.30,20397977
13-Mar-19,17.09,17.35,16.79,17.21,20397977
12-Mar-19,16.67,17.20,16.50,17.10,20397977
11-Mar-19,16.25,16.89,16.22,16.80,20397977
08-Mar-19,15.81,16.22,15.69,16.22,20397977
07-Mar-19,16.39,16.39,15.81,15.81,20397977
06-Mar-19,16.64,16.65,16.30,16.45,20397977
01-Mar-19,16.63,16.75,16.29,16.65,20397977
28-Feb-19,16.94,16.94,16.43,16.75,20397977
27-Feb-19,16.40,17.23,16.20,16.90,20397977
26-Feb-19,16.35,16.43,15.99,16.37,20397977
25-Feb-19,16.29,16.39,16.08,16.35,20397977
22-Feb-19,16.07,16.27,15.86,16.22,20397977
21-Feb-19,16.24,16.25,15.83,16.14,20397977
20-Feb-19,16.73,16.75,15.96,16.15,20397977
19-Feb-19,16.61,16.73,16.56,16.60,20397977
18-Feb-19,16.32,16.67,16.09,16.61,20397977
15-Feb-19,16.39,16.44,16.17,16.43,20397977
14-Feb-19,16.14,16.39,15.68,16.39,20397977
13-Feb-19,15.84,16.15,15.58,16.13,20397977
12-Feb-19,15.74,15.87,15.48,15.86,20397977
11-Feb-19,15.95,15.95,15.36,15.68,20397977
08-Feb-19,15.52,15.95,15.36,15.95,20397977
07-Feb-19,15.24,15.69,15.04,15.69,20397977
*exoneração de responsabilidade