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 |
| 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 | -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 |
Date,Open,High,Low,Close,Volume
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
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-19,16.37,17.20,16.34,17.20,16866132
20-May-19,15.81,16.42,15.57,16.40,16866132
17-May-19,15.96,16.31,15.28,15.67,16866132
16-May-19,16.52,16.54,15.82,16.05,16866132
15-May-19,16.73,16.75,16.33,16.60,16866132
14-May-19,16.78,16.95,16.49,16.95,16866132
13-May-19,17.08,17.08,16.36,16.65,16866132
10-May-19,17.45,17.45,17.00,17.25,16866132
09-May-19,17.15,17.40,16.90,17.38,16866132
08-May-19,17.22,17.25,16.97,17.18,16866132
07-May-19,17.20,17.80,16.58,17.10,16866132
06-May-19,17.14,17.19,16.72,17.19,16866132
03-May-19,17.77,18.18,17.61,17.66,16866132
02-May-19,17.56,17.92,17.32,17.76,16866132
30-Apr-19,17.45,17.67,17.25,17.67,16866132
29-Apr-19,17.55,17.64,17.20,17.45,16866132
26-Apr-19,17.11,17.57,17.00,17.44,16866132
25-Apr-19,16.80,17.30,16.68,17.21,16866132
24-Apr-19,16.89,16.97,16.59,16.80,16866132
23-Apr-19,16.70,17.03,16.69,17.00,16866132
22-Apr-19,16.40,16.79,16.07,16.70,16866132
18-Apr-19,16.00,16.48,15.83,16.40,16866132
17-Apr-19,16.34,16.48,15.77,15.98,16866132
16-Apr-19,16.33,16.60,16.21,16.34,16866132
15-Apr-19,16.44,16.59,16.10,16.45,16866132
12-Apr-19,16.62,16.77,16.06,16.47,16866132
11-Apr-19,16.80,16.94,16.49,16.89,16866132
10-Apr-19,16.35,17.10,16.26,17.10,16866132
09-Apr-19,16.60,16.60,15.96,16.34,16866132
08-Apr-19,16.16,16.80,16.14,16.59,16866132
05-Apr-19,15.91,16.15,15.48,15.99,16866132
04-Apr-19,15.60,15.87,15.33,15.87,16866132
03-Apr-19,15.39,15.76,15.15,15.61,16866132
*exoneração de responsabilidade