Cotação atual, histórico e gráfico do papel: CMIG4

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 CMIG4:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
21/01/2025	0,28%	0,03	10,61	10,28	10,22	10,67	176M	28.977
20/01/2025	1,15%	0,12	10,58	10,48	10,40	10,63	54M	9.797
17/01/2025	1,75%	0,18	10,46	10,29	10,24	10,58	186M	18.060
16/01/2025	-2,93%	-0,31	10,28	10,59	10,26	10,61	121M	23.864
15/01/2025	1,53%	0,16	10,59	10,55	10,43	10,66	126M	19.985
14/01/2025	-0,57%	-0,06	10,43	10,49	10,38	10,54	130M	19.897
13/01/2025	0,19%	0,02	10,49	10,48	10,42	10,69	183M	26.064

10/01/2025	-2,70%	-0,29	10,47	10,67	10,38	10,68	164M	40.697
09/01/2025	-0,74%	-0,08	10,76	10,84	10,68	10,85	129M	33.042
08/01/2025	-2,43%	-0,27	10,84	11,06	10,74	11,09	148M	34.749
07/01/2025	2,40%	0,26	11,11	10,95	10,85	11,14	136M	39.978
06/01/2025	0,09%	0,01	10,85	10,94	10,79	11,01	178M	34.648
03/01/2025	-2,17%	-0,24	10,84	10,99	10,60	11,01	269M	43.130
02/01/2025	-0,27%	-0,03	11,08	11,10	10,92	11,11	156M	36.445
30/12/2024	0,63%	0,07	11,11	11,08	10,97	11,11	127M	26.484
27/12/2024	-0,09%	-0,01	11,04	11,07	11,00	11,20	115M	26.461
26/12/2024	-0,45%	-0,05	11,05	10,90	10,78	11,08	181M	27.793
23/12/2024	-3,81%	-0,44	11,10	11,49	11,10	11,51	157M	27.981
20/12/2024	2,12%	0,24	11,54	11,27	11,25	11,61	300M	21.279
19/12/2024	1,35%	0,15	11,30	11,20	11,15	11,36	124M	19.244
18/12/2024	-2,87%	-0,33	11,15	11,45	11,06	11,45	205M	25.939
17/12/2024	0,79%	0,09	11,48	11,46	11,36	11,68	238M	30.976
16/12/2024	-0,26%	-0,03	11,39	11,51	11,34	11,56	146M	21.467
13/12/2024	-0,70%	-0,08	11,42	11,50	11,37	11,55	93M	13.724
12/12/2024	-2,71%	-0,32	11,50	11,70	11,39	11,72	169M	22.845
11/12/2024	1,37%	0,16	11,82	11,66	11,44	11,90	167M	18.344
10/12/2024	0,26%	0,03	11,66	11,68	11,58	11,78	89M	17.955
09/12/2024	1,13%	0,13	11,63	11,55	11,51	11,68	110M	21.045
06/12/2024	-1,54%	-0,18	11,50	11,64	11,50	11,66	112M	18.772
05/12/2024	2,19%	0,25	11,68	11,50	11,40	11,70	144M	19.761
04/12/2024	-1,21%	-0,14	11,43	11,56	11,36	11,56	146M	22.718
03/12/2024	-0,69%	-0,08	11,57	11,62	11,53	11,76	123M	25.731
02/12/2024	-2,10%	-0,25	11,65	11,88	11,56	11,97	196M	25.333
29/11/2024	3,75%	0,43	11,90	11,55	11,36	11,91	252M	25.891
28/11/2024	-3,37%	-0,40	11,47	11,88	11,40	11,92	160M	21.191
27/11/2024	-1,41%	-0,17	11,87	12,07	11,87	12,16	138M	17.892
26/11/2024	2,29%	0,27	12,04	11,77	11,71	12,07	145M	18.602
25/11/2024	0,60%	0,07	11,77	11,71	11,49	11,78	342M	27.420
22/11/2024	0,95%	0,11	11,70	11,68	11,50	11,78	178M	17.510
21/11/2024	-3,01%	-0,36	11,59	11,94	11,59	11,99	216M	21.197
19/11/2024	3,11%	0,36	11,95	11,67	11,62	11,95	161M	22.370
18/11/2024	-4,14%	-0,50	11,59	12,08	11,45	12,18	308M	37.942
14/11/2024	5,22%	0,60	12,09	11,56	11,33	12,56	594M	37.014
13/11/2024	1,14%	0,13	11,49	11,36	11,30	11,56	160M	20.488
12/11/2024	-1,30%	-0,15	11,36	11,52	11,31	11,57	146M	32.788
11/11/2024	1,95%	0,22	11,51	11,30	11,26	11,54	106M	15.298
08/11/2024	-0,70%	-0,08	11,29	11,29	11,12	11,34	154M	21.915
07/11/2024	-0,52%	-0,06	11,37	11,37	11,28	11,63	108M	13.985
06/11/2024	-1,38%	-0,16	11,43	11,47	11,26	11,54	114M	16.517
05/11/2024	-0,26%	-0,03	11,59	11,60	11,48	11,63	110M	18.765
04/11/2024	2,29%	0,26	11,62	11,50	11,45	11,63	102M	15.126
01/11/2024	-0,09%	-0,01	11,36	11,37	11,36	11,49	135M	21.212
31/10/2024	-0,09%	-0,01	11,37	11,35	11,25	11,47	163M	12.137
30/10/2024	0,09%	0,01	11,38	11,39	11,32	11,50	127M	17.510
29/10/2024	0,71%	0,08	11,37	11,33	11,29	11,41	71M	10.673
28/10/2024	1,26%	0,14	11,29	11,21	11,20	11,32	105M	12.414
25/10/2024	-0,62%	-0,07	11,15	11,22	11,05	11,25	131M	14.485
24/10/2024	1,45%	0,16	11,22	11,05	11,01	11,22	94M	11.331
23/10/2024	0,00%	0,00	11,06	11,03	10,96	11,06	101M	13.534
22/10/2024	-0,54%	-0,06	11,06	11,06	10,92	11,11	116M	15.473
21/10/2024	0,72%	0,08	11,12	11,05	11,00	11,14	80M	11.742
18/10/2024	-0,54%	-0,06	11,04	11,17	10,95	11,20	204M	14.017
17/10/2024	-0,45%	-0,05	11,10	11,08	11,00	11,16	79M	9.696
16/10/2024	0,54%	0,06	11,15	11,13	11,03	11,23	147M	15.803
15/10/2024	-0,18%	-0,02	11,09	11,11	11,06	11,21	144M	15.522
14/10/2024	0,82%	0,09	11,11	11,02	10,98	11,15	193M	15.605
11/10/2024	-0,90%	-0,10	11,02	11,12	10,93	11,15	136M	14.738
10/10/2024	0,72%	0,08	11,12	11,05	11,04	11,17	97M	10.203
09/10/2024	-1,08%	-0,12	11,04	11,13	11,04	11,20	100M	15.708
08/10/2024	-0,27%	-0,03	11,16	11,14	11,07	11,20	116M	21.425
07/10/2024	0,27%	0,03	11,19	11,22	11,13	11,32	94M	12.260
04/10/2024	-0,71%	-0,08	11,16	11,20	11,11	11,24	90M	11.532
03/10/2024	-1,40%	-0,16	11,24	11,35	11,20	11,37	134M	18.527
02/10/2024	-0,18%	-0,02	11,40	11,53	11,40	11,59	93M	18.187
01/10/2024	0,18%	0,02	11,42	11,46	11,38	11,65	114M	19.587
30/09/2024	0,71%	0,08	11,40	11,32	11,29	11,50	90M	8.879
27/09/2024	-1,22%	-0,14	11,32	11,46	11,26	11,48	129M	20.393
26/09/2024	1,06%	0,12	11,46	11,32	11,29	11,51	127M	16.339
25/09/2024	0,09%	0,01	11,34	11,34	11,28	11,49	140M	36.537
24/09/2024	-1,73%	-0,20	11,33	11,50	11,28	11,52	162M	18.033
23/09/2024	-0,35%	-0,04	11,53	11,50	11,47	11,63	90M	12.712
20/09/2024	-0,34%	-0,04	11,57	11,62	11,46	11,66	276M	32.315
19/09/2024	-0,85%	-0,10	11,61	11,82	11,60	11,82	130M	16.302
18/09/2024	-0,09%	-0,01	11,71	11,75	11,66	11,87	111M	15.669
17/09/2024	-0,17%	-0,02	11,72	11,74	11,58	11,75	85M	15.797
16/09/2024	-0,25%	-0,03	11,74	11,80	11,74	11,89	58M	8.615
13/09/2024	0,60%	0,07	11,77	11,75	11,72	11,87	64M	8.708
12/09/2024	-0,51%	-0,06	11,70	11,74	11,63	11,75	110M	15.823
11/09/2024	-0,25%	-0,03	11,76	11,81	11,76	11,90	97M	15.103
10/09/2024	-0,51%	-0,06	11,79	11,82	11,77	11,92	92M	12.620
09/09/2024	0,08%	0,01	11,85	11,84	11,81	12,02	95M	14.397
06/09/2024	-0,59%	-0,07	11,84	11,91	11,84	12,01	123M	15.011
05/09/2024	-0,33%	-0,04	11,91	11,95	11,80	12,04	171M	20.888
04/09/2024	2,84%	0,33	11,95	11,68	11,67	12,02	176M	20.975
03/09/2024	-0,60%	-0,07	11,62	11,74	11,58	11,78	124M	14.229
02/09/2024	0,52%	0,06	11,69	11,63	11,53	11,70	70M	12.121
30/08/2024	0,26%	0,03	11,63	11,55	11,48	11,68	290M	24.402
29/08/2024	0,43%	0,05	11,60	11,52	11,48	11,62	116M	20.512
28/08/2024	2,30%	0,26	11,55	11,30	11,26	11,65	159M	19.718
27/08/2024	-1,83%	-0,21	11,29	11,50	11,23	11,53	156M	19.131
26/08/2024	-4,25%	-0,51	11,50	11,46	11,22	11,56	173M	20.464
23/08/2024	0,08%	0,01	12,01	12,10	11,97	12,18	263M	20.871
22/08/2024	0,17%	0,02	12,00	12,03	11,94	12,17	185M	21.076
21/08/2024	0,67%	0,08	11,98	11,96	11,87	12,07	207M	20.404
20/08/2024	0,42%	0,05	11,90	11,90	11,77	12,03	219M	32.349
19/08/2024	1,98%	0,23	11,85	11,68	11,51	11,89	301M	32.058
16/08/2024	0,96%	0,11	11,62	11,60	11,54	11,73	200M	26.711
15/08/2024	-3,84%	-0,46	11,51	11,92	11,48	11,96	309M	35.783
14/08/2024	7,84%	0,87	11,97	11,61	11,57	12,07	310M	34.097
13/08/2024	0,91%	0,10	11,10	11,08	11,04	11,18	88M	20.477
12/08/2024	1,29%	0,14	11,00	10,92	10,89	11,00	82M	17.043
09/08/2024	1,50%	0,16	10,86	10,79	10,68	10,90	104M	19.185
08/08/2024	-0,93%	-0,10	10,70	10,80	10,69	10,84	92M	19.144
07/08/2024	0,47%	0,05	10,80	10,81	10,78	10,93	98M	12.054
06/08/2024	0,09%	0,01	10,75	10,75	10,75	10,93	116M	17.664
05/08/2024	0,56%	0,06	10,74	10,44	10,36	10,78	162M	20.736
02/08/2024	-1,57%	-0,17	10,68	10,87	10,68	11,00	96M	16.231
01/08/2024	-0,09%	-0,01	10,85	10,85	10,80	10,94	89M	17.225
31/07/2024	-0,09%	-0,01	10,86	10,85	10,71	11,03	226M	16.990
30/07/2024	-0,64%	-0,07	10,87	10,95	10,87	11,07	110M	21.227
29/07/2024	1,48%	0,16	10,94	10,79	10,74	10,99	89M	15.376
26/07/2024	1,41%	0,15	10,78	10,63	10,63	10,85	83M	23.264
25/07/2024	-0,09%	-0,01	10,63	10,61	10,58	10,76	89M	21.393
24/07/2024	-0,37%	-0,04	10,64	10,68	10,55	10,71	114M	29.566
23/07/2024	-1,20%	-0,13	10,68	10,81	10,64	10,85	88M	15.999
22/07/2024	2,46%	0,26	10,81	10,52	10,50	10,87	95M	12.789
19/07/2024	-3,48%	-0,38	10,55	11,01	10,52	11,05	184M	22.085
18/07/2024	-2,24%	-0,25	10,93	11,07	10,89	11,17	182M	24.571
17/07/2024	2,85%	0,31	11,18	10,95	10,93	11,31	170M	22.109
16/07/2024	1,40%	0,15	10,87	10,74	10,73	10,95	94M	16.647
15/07/2024	0,37%	0,04	10,72	10,70	10,66	10,78	79M	11.150
12/07/2024	-0,19%	-0,02	10,68	10,70	10,63	10,71	127M	9.449
11/07/2024	2,29%	0,24	10,70	10,48	10,47	10,72	102M	26.390
10/07/2024	-	-	10,46	10,49	10,23	10,54	131M	37.806

Date,Open,High,Low,Close,Volume
21-Jan-25,10.28,10.67,10.22,10.61,176461363
20-Jan-25,10.48,10.63,10.40,10.58,53583485
17-Jan-25,10.29,10.58,10.24,10.46,186027541
16-Jan-25,10.59,10.61,10.26,10.28,120892087
15-Jan-25,10.55,10.66,10.43,10.59,126457549
14-Jan-25,10.49,10.54,10.38,10.43,130188795
13-Jan-25,10.48,10.69,10.42,10.49,182511337
10-Jan-25,10.67,10.68,10.38,10.47,164294840
09-Jan-25,10.84,10.85,10.68,10.76,128699890
08-Jan-25,11.06,11.09,10.74,10.84,148392635
07-Jan-25,10.95,11.14,10.85,11.11,135935274
06-Jan-25,10.94,11.01,10.79,10.85,177536634
03-Jan-25,10.99,11.01,10.60,10.84,269000120
02-Jan-25,11.10,11.11,10.92,11.08,155598618
30-Dec-24,11.08,11.11,10.97,11.11,127393164
27-Dec-24,11.07,11.20,11.00,11.04,115011810
26-Dec-24,10.90,11.08,10.78,11.05,181321704
23-Dec-24,11.49,11.51,11.10,11.10,156600069
20-Dec-24,11.27,11.61,11.25,11.54,300159217
19-Dec-24,11.20,11.36,11.15,11.30,123992434
18-Dec-24,11.45,11.45,11.06,11.15,204616947
17-Dec-24,11.46,11.68,11.36,11.48,237944969
16-Dec-24,11.51,11.56,11.34,11.39,145736553
13-Dec-24,11.50,11.55,11.37,11.42,92863672
12-Dec-24,11.70,11.72,11.39,11.50,169331366
11-Dec-24,11.66,11.90,11.44,11.82,166560647
10-Dec-24,11.68,11.78,11.58,11.66,88672520
09-Dec-24,11.55,11.68,11.51,11.63,109735478
06-Dec-24,11.64,11.66,11.50,11.50,111945076
05-Dec-24,11.50,11.70,11.40,11.68,144371421
04-Dec-24,11.56,11.56,11.36,11.43,146109000
03-Dec-24,11.62,11.76,11.53,11.57,122882027
02-Dec-24,11.88,11.97,11.56,11.65,196409283
29-Nov-24,11.55,11.91,11.36,11.90,251518310
28-Nov-24,11.88,11.92,11.40,11.47,160019836
27-Nov-24,12.07,12.16,11.87,11.87,138306955
26-Nov-24,11.77,12.07,11.71,12.04,145283219
25-Nov-24,11.71,11.78,11.49,11.77,341590588
22-Nov-24,11.68,11.78,11.50,11.70,177934961
21-Nov-24,11.94,11.99,11.59,11.59,215763418
19-Nov-24,11.67,11.95,11.62,11.95,160593028
18-Nov-24,12.08,12.18,11.45,11.59,308079987
14-Nov-24,11.56,12.56,11.33,12.09,594029046
13-Nov-24,11.36,11.56,11.30,11.49,159578541
12-Nov-24,11.52,11.57,11.31,11.36,146387096
11-Nov-24,11.30,11.54,11.26,11.51,106345495
08-Nov-24,11.29,11.34,11.12,11.29,153553672
07-Nov-24,11.37,11.63,11.28,11.37,108219390
06-Nov-24,11.47,11.54,11.26,11.43,113555404
05-Nov-24,11.60,11.63,11.48,11.59,110483448
04-Nov-24,11.50,11.63,11.45,11.62,101783844
01-Nov-24,11.37,11.49,11.36,11.36,135425079
31-Oct-24,11.35,11.47,11.25,11.37,163366550
30-Oct-24,11.39,11.50,11.32,11.38,127265542
29-Oct-24,11.33,11.41,11.29,11.37,71331055
28-Oct-24,11.21,11.32,11.20,11.29,105446158
25-Oct-24,11.22,11.25,11.05,11.15,130926527
24-Oct-24,11.05,11.22,11.01,11.22,93944560
23-Oct-24,11.03,11.06,10.96,11.06,101187930
22-Oct-24,11.06,11.11,10.92,11.06,115623368
21-Oct-24,11.05,11.14,11.00,11.12,80022778
18-Oct-24,11.17,11.20,10.95,11.04,204039957
17-Oct-24,11.08,11.16,11.00,11.10,78610819
16-Oct-24,11.13,11.23,11.03,11.15,146992390
15-Oct-24,11.11,11.21,11.06,11.09,144402768
14-Oct-24,11.02,11.15,10.98,11.11,192975209
11-Oct-24,11.12,11.15,10.93,11.02,135637345
10-Oct-24,11.05,11.17,11.04,11.12,96990428
09-Oct-24,11.13,11.20,11.04,11.04,100334685
08-Oct-24,11.14,11.20,11.07,11.16,116123741
07-Oct-24,11.22,11.32,11.13,11.19,93609389
04-Oct-24,11.20,11.24,11.11,11.16,90159319
03-Oct-24,11.35,11.37,11.20,11.24,133709999
02-Oct-24,11.53,11.59,11.40,11.40,93140859
01-Oct-24,11.46,11.65,11.38,11.42,113872151
30-Sep-24,11.32,11.50,11.29,11.40,90420782
27-Sep-24,11.46,11.48,11.26,11.32,129042571
26-Sep-24,11.32,11.51,11.29,11.46,126596838
25-Sep-24,11.34,11.49,11.28,11.34,139530724
24-Sep-24,11.50,11.52,11.28,11.33,161639168
23-Sep-24,11.50,11.63,11.47,11.53,89561576
20-Sep-24,11.62,11.66,11.46,11.57,276431411
19-Sep-24,11.82,11.82,11.60,11.61,130415633
18-Sep-24,11.75,11.87,11.66,11.71,110853191
17-Sep-24,11.74,11.75,11.58,11.72,84766009
16-Sep-24,11.80,11.89,11.74,11.74,58178515
13-Sep-24,11.75,11.87,11.72,11.77,64176606
12-Sep-24,11.74,11.75,11.63,11.70,110358350
11-Sep-24,11.81,11.90,11.76,11.76,96988641
10-Sep-24,11.82,11.92,11.77,11.79,92419016
09-Sep-24,11.84,12.02,11.81,11.85,95315362
06-Sep-24,11.91,12.01,11.84,11.84,122752937
05-Sep-24,11.95,12.04,11.80,11.91,171099704
04-Sep-24,11.68,12.02,11.67,11.95,176202096
03-Sep-24,11.74,11.78,11.58,11.62,124456086
02-Sep-24,11.63,11.70,11.53,11.69,70345657
30-Aug-24,11.55,11.68,11.48,11.63,289819494
29-Aug-24,11.52,11.62,11.48,11.60,116358324
28-Aug-24,11.30,11.65,11.26,11.55,159331846
27-Aug-24,11.50,11.53,11.23,11.29,155836302
26-Aug-24,11.46,11.56,11.22,11.50,172783169
23-Aug-24,12.10,12.18,11.97,12.01,263469490
22-Aug-24,12.03,12.17,11.94,12.00,185316880
21-Aug-24,11.96,12.07,11.87,11.98,206525895
20-Aug-24,11.90,12.03,11.77,11.90,219413343
19-Aug-24,11.68,11.89,11.51,11.85,301464003
16-Aug-24,11.60,11.73,11.54,11.62,199824001
15-Aug-24,11.92,11.96,11.48,11.51,309284468
14-Aug-24,11.61,12.07,11.57,11.97,310075205
13-Aug-24,11.08,11.18,11.04,11.10,87945377
12-Aug-24,10.92,11.00,10.89,11.00,82260048
09-Aug-24,10.79,10.90,10.68,10.86,104372652
08-Aug-24,10.80,10.84,10.69,10.70,92249995
07-Aug-24,10.81,10.93,10.78,10.80,97681715
06-Aug-24,10.75,10.93,10.75,10.75,116026621
05-Aug-24,10.44,10.78,10.36,10.74,161648221
02-Aug-24,10.87,11.00,10.68,10.68,96142351
01-Aug-24,10.85,10.94,10.80,10.85,89356647
31-Jul-24,10.85,11.03,10.71,10.86,225984249
30-Jul-24,10.95,11.07,10.87,10.87,110482074
29-Jul-24,10.79,10.99,10.74,10.94,88612325
26-Jul-24,10.63,10.85,10.63,10.78,83042726
25-Jul-24,10.61,10.76,10.58,10.63,88867871
24-Jul-24,10.68,10.71,10.55,10.64,114218241
23-Jul-24,10.81,10.85,10.64,10.68,88093208
22-Jul-24,10.52,10.87,10.50,10.81,95289757
19-Jul-24,11.01,11.05,10.52,10.55,184078787
18-Jul-24,11.07,11.17,10.89,10.93,181779111
17-Jul-24,10.95,11.31,10.93,11.18,170478232
16-Jul-24,10.74,10.95,10.73,10.87,94494847
15-Jul-24,10.70,10.78,10.66,10.72,79089178
12-Jul-24,10.70,10.71,10.63,10.68,126973620
11-Jul-24,10.48,10.72,10.47,10.70,102477659
10-Jul-24,10.49,10.54,10.23,10.46,130779843

*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: CMIG4