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
19/11/2024	1,85%	0,27	14,90	14,79	14,70	15,10	2M	858
18/11/2024	-5,80%	-0,90	14,63	15,60	14,63	15,99	4M	1.284
14/11/2024	6,59%	0,96	15,53	14,50	14,40	15,80	6M	1.861
13/11/2024	1,11%	0,16	14,57	14,46	14,31	14,65	1M	656
12/11/2024	-2,11%	-0,31	14,41	14,72	14,39	14,72	2M	591
11/11/2024	2,15%	0,31	14,72	14,54	14,33	14,72	2M	652
08/11/2024	-0,35%	-0,05	14,41	14,30	14,21	14,49	3M	1.290

07/11/2024	0,07%	0,01	14,46	14,52	14,46	14,78	1M	587
06/11/2024	-2,69%	-0,40	14,45	14,78	14,45	14,78	5M	2.125
05/11/2024	-1,07%	-0,16	14,85	14,86	14,73	14,97	1M	465
04/11/2024	1,90%	0,28	15,01	14,67	14,67	15,06	3M	916
01/11/2024	1,52%	0,22	14,73	14,51	14,51	14,73	2M	688
31/10/2024	-0,62%	-0,09	14,51	14,67	14,48	14,74	2M	798
30/10/2024	-0,82%	-0,12	14,60	14,72	14,55	14,85	1M	476
29/10/2024	0,96%	0,14	14,72	14,60	14,54	14,83	2M	671
28/10/2024	1,25%	0,18	14,58	14,49	14,42	14,58	2M	480
25/10/2024	0,07%	0,01	14,40	14,38	14,23	14,58	3M	1.070
24/10/2024	1,62%	0,23	14,39	14,02	14,02	14,39	2M	650
23/10/2024	0,07%	0,01	14,16	14,06	14,03	14,27	2M	690
22/10/2024	-0,77%	-0,11	14,15	14,26	13,98	14,26	2M	751
21/10/2024	0,35%	0,05	14,26	14,21	14,14	14,32	2M	484
18/10/2024	0,07%	0,01	14,21	14,29	14,11	14,31	1M	492
17/10/2024	-0,91%	-0,13	14,20	14,34	14,06	14,34	1M	477
16/10/2024	0,63%	0,09	14,33	14,19	14,13	14,33	2M	510
15/10/2024	0,21%	0,03	14,24	14,17	14,07	14,24	2M	823
14/10/2024	0,35%	0,05	14,21	14,13	14,06	14,31	3M	803
11/10/2024	0,07%	0,01	14,16	14,27	14,06	14,27	1M	573
10/10/2024	-0,56%	-0,08	14,15	14,15	14,02	14,21	1M	435
09/10/2024	0,21%	0,03	14,23	14,30	14,08	14,30	1M	575
08/10/2024	-1,11%	-0,16	14,20	14,38	14,10	14,38	2M	567
07/10/2024	0,42%	0,06	14,36	14,40	14,22	14,42	2M	707
04/10/2024	-1,11%	-0,16	14,30	14,45	14,19	14,45	1M	691
03/10/2024	-0,21%	-0,03	14,46	14,49	14,27	14,49	1M	546
02/10/2024	0,00%	0,00	14,49	14,70	14,47	14,76	15M	1.400
01/10/2024	-0,62%	-0,09	14,49	14,56	14,46	14,73	4M	1.452
30/09/2024	2,68%	0,38	14,58	14,20	14,13	14,58	5M	1.032
27/09/2024	-0,84%	-0,12	14,20	14,31	14,03	14,32	2M	902
26/09/2024	1,20%	0,17	14,32	13,86	13,86	14,39	2M	872
25/09/2024	0,07%	0,01	14,15	14,29	14,02	14,29	2M	940
24/09/2024	-1,05%	-0,15	14,14	14,31	14,00	14,31	4M	1.745
23/09/2024	2,44%	0,34	14,29	14,06	14,06	14,41	4M	1.347
20/09/2024	-3,12%	-0,45	13,95	14,39	13,95	14,53	6M	800
19/09/2024	-1,57%	-0,23	14,40	14,70	14,40	14,74	1M	462
18/09/2024	-0,88%	-0,13	14,63	14,82	14,63	14,82	1M	596
17/09/2024	-0,14%	-0,02	14,76	14,79	14,57	14,82	1M	428
16/09/2024	-0,27%	-0,04	14,78	14,82	14,67	14,86	883K	423
13/09/2024	2,49%	0,36	14,82	14,46	14,46	14,82	2M	638
12/09/2024	-1,50%	-0,22	14,46	14,77	14,46	14,77	1M	539
11/09/2024	-1,34%	-0,20	14,68	14,88	14,68	14,92	2M	619
10/09/2024	0,74%	0,11	14,88	14,85	14,66	14,90	2M	711
09/09/2024	-0,27%	-0,04	14,77	14,82	14,77	14,95	2M	634
06/09/2024	-0,47%	-0,07	14,81	14,88	14,77	14,98	2M	621
05/09/2024	0,07%	0,01	14,88	14,86	14,56	14,88	10M	733
04/09/2024	1,99%	0,29	14,87	14,58	14,50	14,87	11M	633
03/09/2024	0,62%	0,09	14,58	14,49	14,48	14,77	3M	1.037
02/09/2024	0,84%	0,12	14,49	14,38	14,22	14,53	2M	707
30/08/2024	2,72%	0,38	14,37	13,94	13,85	14,52	12M	2.114
29/08/2024	-0,07%	-0,01	13,99	14,00	13,79	14,00	1M	672
28/08/2024	2,87%	0,39	14,00	13,61	13,58	14,00	1M	535
27/08/2024	-1,45%	-0,20	13,61	13,78	13,55	13,82	1M	579
26/08/2024	-4,23%	-0,61	13,81	13,92	13,65	13,92	2M	924
23/08/2024	1,19%	0,17	14,42	14,25	14,24	14,48	4M	870
22/08/2024	0,35%	0,05	14,25	14,32	14,14	14,39	3M	821
21/08/2024	1,50%	0,21	14,20	14,08	14,03	14,30	2M	648
20/08/2024	0,36%	0,05	13,99	13,94	13,88	14,06	2M	685
19/08/2024	1,38%	0,19	13,94	13,87	13,71	13,99	2M	735
16/08/2024	-0,15%	-0,02	13,75	13,74	13,70	13,95	2M	815
15/08/2024	-0,15%	-0,02	13,77	13,79	13,59	13,80	7M	1.661
14/08/2024	8,24%	1,05	13,79	12,96	12,96	13,82	6M	1.749
13/08/2024	0,31%	0,04	12,74	12,70	12,70	12,90	2M	594
12/08/2024	2,25%	0,28	12,70	12,57	12,56	12,71	2M	579
09/08/2024	-0,56%	-0,07	12,42	12,42	12,32	12,54	1M	591
08/08/2024	3,65%	0,44	12,49	12,23	12,20	12,55	2M	859
07/08/2024	-2,11%	-0,26	12,05	12,39	12,05	12,47	13M	2.137
06/08/2024	-0,73%	-0,09	12,31	12,40	12,31	12,55	2M	1.236
05/08/2024	-0,40%	-0,05	12,40	12,37	12,12	12,49	1M	672
02/08/2024	-0,95%	-0,12	12,45	12,69	12,45	12,71	629K	335
01/08/2024	-0,16%	-0,02	12,57	12,60	12,56	12,71	998K	514
31/07/2024	-1,25%	-0,16	12,59	12,66	12,55	12,72	2M	575
30/07/2024	-0,78%	-0,10	12,75	12,88	12,66	12,89	1M	543
29/07/2024	-0,39%	-0,05	12,85	12,89	12,65	12,89	2M	637
26/07/2024	1,98%	0,25	12,90	12,66	12,65	12,90	1M	402
25/07/2024	0,40%	0,05	12,65	12,61	12,60	12,81	2M	620
24/07/2024	-2,70%	-0,35	12,60	12,95	12,60	12,95	2M	821
23/07/2024	-0,08%	-0,01	12,95	12,96	12,84	13,19	1M	415
22/07/2024	0,54%	0,07	12,96	12,85	12,82	13,12	1M	551
19/07/2024	-2,27%	-0,30	12,89	13,08	12,75	13,29	1M	628
18/07/2024	-3,09%	-0,42	13,19	13,60	13,19	13,60	2M	671
17/07/2024	1,57%	0,21	13,61	13,40	13,26	13,74	2M	871
16/07/2024	2,84%	0,37	13,40	13,03	13,01	13,40	2M	634
15/07/2024	-0,38%	-0,05	13,03	13,08	13,00	13,10	2M	581
12/07/2024	0,62%	0,08	13,08	13,00	12,94	13,09	1M	487
11/07/2024	1,33%	0,17	13,00	12,90	12,84	13,05	1M	414
10/07/2024	-0,77%	-0,10	12,83	12,92	12,64	12,92	2M	819
09/07/2024	1,89%	0,24	12,93	12,79	12,70	12,93	1M	687
08/07/2024	-0,78%	-0,10	12,69	12,67	12,63	12,81	1M	524
05/07/2024	-0,16%	-0,02	12,79	12,90	12,69	12,90	956K	508
04/07/2024	1,75%	0,22	12,81	12,59	12,59	12,89	1M	652
03/07/2024	0,88%	0,11	12,59	12,49	12,30	12,68	1M	543
02/07/2024	-0,48%	-0,06	12,48	12,55	12,36	12,61	2M	812
01/07/2024	2,62%	0,32	12,54	12,25	12,14	12,58	3M	1.169
28/06/2024	-0,65%	-0,08	12,22	12,30	12,17	12,31	2M	680
27/06/2024	-2,07%	-0,26	12,30	12,56	12,28	12,57	1M	740
26/06/2024	-0,24%	-0,03	12,56	12,57	12,22	12,67	3M	1.051
25/06/2024	-0,79%	-0,10	12,59	12,70	12,59	12,76	1M	570
24/06/2024	-1,55%	-0,20	12,69	12,76	12,58	12,78	2M	750
21/06/2024	3,45%	0,43	12,89	12,54	12,43	12,89	3M	810
20/06/2024	-1,11%	-0,14	12,46	12,56	12,42	12,60	1M	507
19/06/2024	2,02%	0,25	12,60	12,34	12,25	12,60	824K	316
18/06/2024	-0,40%	-0,05	12,35	12,41	12,29	12,42	2M	522
17/06/2024	0,40%	0,05	12,40	12,28	12,20	12,40	4M	1.152
14/06/2024	-0,80%	-0,10	12,35	12,36	12,23	12,43	2M	575
13/06/2024	0,97%	0,12	12,45	12,30	12,30	12,62	2M	591
12/06/2024	-1,36%	-0,17	12,33	12,63	12,25	12,63	3M	742
11/06/2024	0,73%	0,09	12,50	12,16	12,15	12,60	2M	695
10/06/2024	0,00%	0,00	12,41	12,44	12,19	12,49	3M	738
07/06/2024	-1,04%	-0,13	12,41	12,54	12,34	12,55	3M	751
06/06/2024	1,21%	0,15	12,54	12,33	12,25	12,63	2M	928
05/06/2024	-0,24%	-0,03	12,39	12,40	12,26	12,45	4M	1.568
04/06/2024	0,81%	0,10	12,42	12,43	12,24	12,43	3M	1.361
03/06/2024	1,99%	0,24	12,32	12,16	12,08	12,35	2M	825
31/05/2024	-2,34%	-0,29	12,08	12,37	12,01	12,38	5M	1.959
29/05/2024	-2,14%	-0,27	12,37	12,64	12,25	12,66	3M	1.078
28/05/2024	-1,94%	-0,25	12,64	12,96	12,52	13,00	5M	1.202
27/05/2024	0,47%	0,06	12,89	12,80	12,72	12,92	5M	1.134
24/05/2024	-2,14%	-0,28	12,83	13,11	12,83	13,16	3M	686
23/05/2024	-0,23%	-0,03	13,11	13,15	13,04	13,19	2M	481
22/05/2024	-1,57%	-0,21	13,14	13,35	13,10	13,35	5M	1.198
21/05/2024	2,14%	0,28	13,35	13,07	12,99	13,43	4M	1.173
20/05/2024	2,75%	0,35	13,07	12,72	12,72	13,07	3M	483
17/05/2024	-0,31%	-0,04	12,72	12,93	12,70	12,94	3M	1.063
16/05/2024	-0,47%	-0,06	12,76	12,87	12,74	13,01	4M	1.066
15/05/2024	0,39%	0,05	12,82	12,72	12,57	12,88	4M	1.104
14/05/2024	-	-	12,77	12,38	12,33	12,77	4M	957

Date,Open,High,Low,Close,Volume
19-Nov-24,14.79,15.10,14.70,14.90,1981308
18-Nov-24,15.60,15.99,14.63,14.63,3782266
14-Nov-24,14.50,15.80,14.40,15.53,6142924
13-Nov-24,14.46,14.65,14.31,14.57,1404909
12-Nov-24,14.72,14.72,14.39,14.41,1682471
11-Nov-24,14.54,14.72,14.33,14.72,1642633
08-Nov-24,14.30,14.49,14.21,14.41,3137350
07-Nov-24,14.52,14.78,14.46,14.46,1217959
06-Nov-24,14.78,14.78,14.45,14.45,5176135
05-Nov-24,14.86,14.97,14.73,14.85,1234125
04-Nov-24,14.67,15.06,14.67,15.01,2772810
01-Nov-24,14.51,14.73,14.51,14.73,2078216
31-Oct-24,14.67,14.74,14.48,14.51,1952156
30-Oct-24,14.72,14.85,14.55,14.60,1328462
29-Oct-24,14.60,14.83,14.54,14.72,1709368
28-Oct-24,14.49,14.58,14.42,14.58,1606360
25-Oct-24,14.38,14.58,14.23,14.40,3059206
24-Oct-24,14.02,14.39,14.02,14.39,1849545
23-Oct-24,14.06,14.27,14.03,14.16,2153573
22-Oct-24,14.26,14.26,13.98,14.15,2373597
21-Oct-24,14.21,14.32,14.14,14.26,1722324
18-Oct-24,14.29,14.31,14.11,14.21,1491615
17-Oct-24,14.34,14.34,14.06,14.20,1058275
16-Oct-24,14.19,14.33,14.13,14.33,1544474
15-Oct-24,14.17,14.24,14.07,14.24,2266582
14-Oct-24,14.13,14.31,14.06,14.21,2903276
11-Oct-24,14.27,14.27,14.06,14.16,1219802
10-Oct-24,14.15,14.21,14.02,14.15,1132232
09-Oct-24,14.30,14.30,14.08,14.23,1440717
08-Oct-24,14.38,14.38,14.10,14.20,1727366
07-Oct-24,14.40,14.42,14.22,14.36,1913038
04-Oct-24,14.45,14.45,14.19,14.30,1334835
03-Oct-24,14.49,14.49,14.27,14.46,1374405
02-Oct-24,14.70,14.76,14.47,14.49,15410162
01-Oct-24,14.56,14.73,14.46,14.49,4373883
30-Sep-24,14.20,14.58,14.13,14.58,5112305
27-Sep-24,14.31,14.32,14.03,14.20,2444781
26-Sep-24,13.86,14.39,13.86,14.32,2454478
25-Sep-24,14.29,14.29,14.02,14.15,2233441
24-Sep-24,14.31,14.31,14.00,14.14,3717148
23-Sep-24,14.06,14.41,14.06,14.29,4241642
20-Sep-24,14.39,14.53,13.95,13.95,6321565
19-Sep-24,14.70,14.74,14.40,14.40,1016500
18-Sep-24,14.82,14.82,14.63,14.63,1260285
17-Sep-24,14.79,14.82,14.57,14.76,1187193
16-Sep-24,14.82,14.86,14.67,14.78,882971
13-Sep-24,14.46,14.82,14.46,14.82,1542031
12-Sep-24,14.77,14.77,14.46,14.46,1455698
11-Sep-24,14.88,14.92,14.68,14.68,2186162
10-Sep-24,14.85,14.90,14.66,14.88,1657893
09-Sep-24,14.82,14.95,14.77,14.77,1612805
06-Sep-24,14.88,14.98,14.77,14.81,1643690
05-Sep-24,14.86,14.88,14.56,14.88,9931143
04-Sep-24,14.58,14.87,14.50,14.87,10549564
03-Sep-24,14.49,14.77,14.48,14.58,2956496
02-Sep-24,14.38,14.53,14.22,14.49,2234592
30-Aug-24,13.94,14.52,13.85,14.37,11795993
29-Aug-24,14.00,14.00,13.79,13.99,1408575
28-Aug-24,13.61,14.00,13.58,14.00,1394360
27-Aug-24,13.78,13.82,13.55,13.61,1471282
26-Aug-24,13.92,13.92,13.65,13.81,2463827
23-Aug-24,14.25,14.48,14.24,14.42,3547377
22-Aug-24,14.32,14.39,14.14,14.25,2904489
21-Aug-24,14.08,14.30,14.03,14.20,1690745
20-Aug-24,13.94,14.06,13.88,13.99,1801331
19-Aug-24,13.87,13.99,13.71,13.94,2215830
16-Aug-24,13.74,13.95,13.70,13.75,2457403
15-Aug-24,13.79,13.80,13.59,13.77,6745044
14-Aug-24,12.96,13.82,12.96,13.79,6493412
13-Aug-24,12.70,12.90,12.70,12.74,1578811
12-Aug-24,12.57,12.71,12.56,12.70,1722476
09-Aug-24,12.42,12.54,12.32,12.42,1438788
08-Aug-24,12.23,12.55,12.20,12.49,2198257
07-Aug-24,12.39,12.47,12.05,12.05,12547731
06-Aug-24,12.40,12.55,12.31,12.31,2243673
05-Aug-24,12.37,12.49,12.12,12.40,1462184
02-Aug-24,12.69,12.71,12.45,12.45,629462
01-Aug-24,12.60,12.71,12.56,12.57,998208
31-Jul-24,12.66,12.72,12.55,12.59,1760149
30-Jul-24,12.88,12.89,12.66,12.75,1101225
29-Jul-24,12.89,12.89,12.65,12.85,1602914
26-Jul-24,12.66,12.90,12.65,12.90,1058131
25-Jul-24,12.61,12.81,12.60,12.65,1577780
24-Jul-24,12.95,12.95,12.60,12.60,1842081
23-Jul-24,12.96,13.19,12.84,12.95,1240715
22-Jul-24,12.85,13.12,12.82,12.96,1164529
19-Jul-24,13.08,13.29,12.75,12.89,1458623
18-Jul-24,13.60,13.60,13.19,13.19,1800483
17-Jul-24,13.40,13.74,13.26,13.61,2037350
16-Jul-24,13.03,13.40,13.01,13.40,2049891
15-Jul-24,13.08,13.10,13.00,13.03,1672013
12-Jul-24,13.00,13.09,12.94,13.08,1232276
11-Jul-24,12.90,13.05,12.84,13.00,1185484
10-Jul-24,12.92,12.92,12.64,12.83,1563206
09-Jul-24,12.79,12.93,12.70,12.93,1408710
08-Jul-24,12.67,12.81,12.63,12.69,1129174
05-Jul-24,12.90,12.90,12.69,12.79,956097
04-Jul-24,12.59,12.89,12.59,12.81,1328426
03-Jul-24,12.49,12.68,12.30,12.59,1212496
02-Jul-24,12.55,12.61,12.36,12.48,1766709
01-Jul-24,12.25,12.58,12.14,12.54,2958856
28-Jun-24,12.30,12.31,12.17,12.22,1871698
27-Jun-24,12.56,12.57,12.28,12.30,1457512
26-Jun-24,12.57,12.67,12.22,12.56,3138336
25-Jun-24,12.70,12.76,12.59,12.59,1176008
24-Jun-24,12.76,12.78,12.58,12.69,1755825
21-Jun-24,12.54,12.89,12.43,12.89,2997922
20-Jun-24,12.56,12.60,12.42,12.46,1255294
19-Jun-24,12.34,12.60,12.25,12.60,823931
18-Jun-24,12.41,12.42,12.29,12.35,1558207
17-Jun-24,12.28,12.40,12.20,12.40,3767566
14-Jun-24,12.36,12.43,12.23,12.35,1535816
13-Jun-24,12.30,12.62,12.30,12.45,1530974
12-Jun-24,12.63,12.63,12.25,12.33,2654829
11-Jun-24,12.16,12.60,12.15,12.50,1855320
10-Jun-24,12.44,12.49,12.19,12.41,2553673
07-Jun-24,12.54,12.55,12.34,12.41,2731274
06-Jun-24,12.33,12.63,12.25,12.54,2180572
05-Jun-24,12.40,12.45,12.26,12.39,4072241
04-Jun-24,12.43,12.43,12.24,12.42,2767043
03-Jun-24,12.16,12.35,12.08,12.32,2498269
31-May-24,12.37,12.38,12.01,12.08,4858548
29-May-24,12.64,12.66,12.25,12.37,3335138
28-May-24,12.96,13.00,12.52,12.64,4897024
27-May-24,12.80,12.92,12.72,12.89,4507290
24-May-24,13.11,13.16,12.83,12.83,2722456
23-May-24,13.15,13.19,13.04,13.11,1784956
22-May-24,13.35,13.35,13.10,13.14,5063957
21-May-24,13.07,13.43,12.99,13.35,3602088
20-May-24,12.72,13.07,12.72,13.07,2564976
17-May-24,12.93,12.94,12.70,12.72,3184286
16-May-24,12.87,13.01,12.74,12.76,3778897
15-May-24,12.72,12.88,12.57,12.82,4288254
14-May-24,12.38,12.77,12.33,12.77,3545842

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMIG3