ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: CMIG4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
03/04/2020-3,17%-0,267,958,237,868,2784M24.432
02/04/2020-2,61%-0,228,218,438,118,5491M24.433
01/04/2020-5,39%-0,488,438,818,248,8295M30.352
31/03/2020-2,20%-0,208,919,118,739,44120M26.063
30/03/2020-1,19%-0,119,119,329,049,5381M21.473
27/03/2020-7,80%-0,789,229,559,209,68146M43.256
26/03/202010,25%0,9310,008,958,7710,30252M52.750
25/03/20207,98%0,679,078,257,849,07184M46.982
24/03/20203,07%0,258,408,788,048,80173M43.947
23/03/2020-8,43%-0,758,159,007,549,00153M56.216
20/03/2020-5,72%-0,548,909,738,599,93173M65.152
19/03/20202,83%0,269,448,808,669,46214M80.672
18/03/2020-7,46%-0,749,189,328,699,67290M80.271
17/03/20206,44%0,609,929,669,4210,18198M48.685
16/03/2020-11,24%-1,189,329,109,1010,00192M63.815
13/03/202014,25%1,3110,5010,259,0810,64178M48.832
12/03/2020-19,32%-2,209,199,608,029,79193M33.382
11/03/2020-9,89%-1,2511,3912,2010,9312,58211M52.962
10/03/20202,76%0,3412,6412,7512,1713,00281M50.505
09/03/2020-10,15%-1,3912,3013,2012,2013,22244M70.538
06/03/2020-4,67%-0,6713,6913,9013,4113,92180M31.250
05/03/2020-4,77%-0,7214,3614,7914,1014,96169M37.992
04/03/20204,58%0,6615,0814,6914,2715,08147M28.674
03/03/20200,21%0,0314,4214,2514,1714,92144M34.120
02/03/20203,08%0,4314,3913,8313,7014,39123M26.512
28/02/20201,90%0,2613,9613,6813,1313,96203M37.332
27/02/2020-1,15%-0,1613,7013,7013,5614,13210M35.420
26/02/2020-7,35%-1,1013,8614,3513,6714,37222M43.054
21/02/20202,47%0,3614,9614,5914,4614,9898M20.018
20/02/2020-2,54%-0,3814,6015,0014,5715,00134M23.639
19/02/2020-0,53%-0,0814,9814,9414,8015,10101M16.059
18/02/2020-0,07%-0,0115,0615,0514,8715,1061M13.035
17/02/20201,69%0,2515,0714,9114,7815,0974M11.065
14/02/20200,27%0,0414,8214,8114,6714,93125M15.898
13/02/2020-1,99%-0,3014,7814,9014,7215,08107M20.365
12/02/20200,13%0,0215,0815,1514,9115,15100M13.626
11/02/20202,94%0,4315,0614,6214,6215,0684M15.705
10/02/2020-3,62%-0,5514,6315,1914,6015,2098M20.318
07/02/2020-3,19%-0,5015,1815,6015,1415,69139M25.170
06/02/2020-1,82%-0,2915,6816,0715,6816,21135M19.698
05/02/20203,90%0,6015,9715,5015,4015,97189M31.812
04/02/20201,25%0,1915,3715,3015,2315,4692M17.501
03/02/20201,54%0,2315,1815,0314,9715,24110M21.353
31/01/2020-1,58%-0,2414,9515,1714,8215,20129M22.586
30/01/2020-1,43%-0,2215,1915,1714,7415,22138M21.594
29/01/2020-0,58%-0,0915,4115,5015,3215,7075M16.880
28/01/20201,84%0,2815,5015,3115,2015,5067M12.749
27/01/2020-1,42%-0,2215,2215,2115,0415,3281M13.602
24/01/20201,05%0,1615,4415,3015,1815,4463M12.580
23/01/20201,53%0,2315,2815,0314,8415,2898M14.888
22/01/2020-1,12%-0,1715,0515,2514,9215,41119M19.850
21/01/2020-1,23%-0,1915,2215,3615,1615,48107M27.765
20/01/2020-1,47%-0,2315,4115,5315,4115,6695M10.829
17/01/20200,90%0,1415,6415,6115,5315,79119M21.583
16/01/20200,58%0,0915,5015,5015,2815,52104M18.693
15/01/2020-0,64%-0,1015,4115,4515,3115,58106M22.215
14/01/20201,04%0,1615,5115,4015,2615,62155M28.159
13/01/20202,81%0,4215,3515,0015,0015,40162M24.963
10/01/20201,50%0,2214,9314,7614,5915,28126M26.167
09/01/2020-0,81%-0,1214,7114,7314,4414,90143M32.813
08/01/20202,77%0,4014,8314,5014,3614,95209M37.328
07/01/20203,66%0,5114,4313,9413,8314,50186M25.316
06/01/20201,38%0,1913,9213,6813,4413,92132M24.207
03/01/2020-1,08%-0,1513,7313,7113,5613,92110M20.351
02/01/20200,65%0,0913,8813,8213,6613,88115M23.613
30/12/20190,73%0,1013,7913,6813,6513,8859M11.818
27/12/20190,00%0,0013,6913,7313,5713,7566M17.428
26/12/2019-0,07%-0,0113,6913,5913,4913,7291M14.123
23/12/20190,37%0,0513,7013,6813,5813,7454M11.152
20/12/2019-0,29%-0,0413,6513,7013,5113,73139M11.696
19/12/20190,88%0,1213,6913,5113,5113,79123M17.883
18/12/20190,52%0,0713,5713,4613,2713,63163M14.487
17/12/20190,67%0,0913,5013,4913,2613,59134M19.374
16/12/20192,92%0,3813,4113,0213,0213,47171M30.412
13/12/20190,08%0,0113,0313,1012,9613,1053M14.278
12/12/20190,15%0,0213,0213,0012,9613,1094M19.114
11/12/20192,04%0,2613,0012,7412,6813,01110M22.499
10/12/2019-1,09%-0,1412,7412,9012,6312,9086M17.852
09/12/2019-1,08%-0,1412,8813,0112,8713,0372M14.643
06/12/2019-0,46%-0,0613,0213,0912,9213,17142M34.694
05/12/20191,55%0,2013,0812,8712,8413,1472M14.355
04/12/20190,47%0,0612,8812,8112,8112,9557M11.944
03/12/2019-1,23%-0,1612,8213,0012,6913,0092M21.205
02/12/2019-0,54%-0,0712,9813,0512,9013,1791M17.488
29/11/20191,79%0,2313,0512,8212,7713,0985M15.206
28/11/20191,26%0,1612,8212,6512,6012,8846M10.518
27/11/2019-0,24%-0,0312,6612,7512,5012,8166M13.873
26/11/2019-0,86%-0,1112,6912,7012,5412,7698M18.191
25/11/2019-0,78%-0,1012,8012,9412,6612,9987M17.797
22/11/20192,38%0,3012,9012,6512,5512,91152M22.707
21/11/20190,40%0,0512,6012,5012,2012,68196M32.658
19/11/2019-0,40%-0,0512,5512,6112,4812,6960M12.438
18/11/2019-2,17%-0,2812,6012,8012,5312,84116M22.357
14/11/20190,23%0,0312,8812,9012,8513,0262M16.700
13/11/2019-0,54%-0,0712,8512,8812,7812,9779M21.379
12/11/2019-1,67%-0,2212,9213,0912,8713,0982M17.748
11/11/20190,38%0,0513,1413,0912,9213,1860M12.273
08/11/2019-1,21%-0,1613,0913,2113,0513,4089M19.954
07/11/20190,91%0,1213,2513,1813,1113,3053M12.998
06/11/2019-0,98%-0,1313,1313,2113,0313,2881M13.861
05/11/2019-1,27%-0,1713,2613,4113,1513,5084M17.658
04/11/2019-0,07%-0,0113,4313,4613,3213,6483M11.313
01/11/2019-1,54%-0,2113,4413,6613,3613,70131M32.100
31/10/20190,74%0,1013,6513,5513,4313,6595M14.192
30/10/20192,19%0,2913,5513,2413,1613,5581M16.614
29/10/20190,00%0,0013,2613,2013,1613,3382M14.746
28/10/20190,76%0,1013,2613,2313,0713,2765M12.620
25/10/2019-2,45%-0,3313,1613,4913,1113,49122M24.711
24/10/2019-0,59%-0,0813,4913,6013,4213,61107M24.588
23/10/2019-0,95%-0,1313,5713,7013,4713,7491M19.594
22/10/20190,00%0,0013,7013,7013,6113,91133M22.868
21/10/20190,37%0,0513,7013,7213,6113,76100M17.364
18/10/2019-1,94%-0,2713,6513,8313,6313,90130M22.842
17/10/20190,58%0,0813,9213,8013,7614,00138M23.370
16/10/2019-0,43%-0,0613,8413,8413,5813,92120M18.775
15/10/20190,22%0,0313,9013,8813,8213,9987M14.249
14/10/20190,00%0,0013,8713,9013,7813,9857M15.892
11/10/20191,46%0,2013,8713,8013,7014,05139M20.222
10/10/2019-0,94%-0,1313,6713,7813,6714,01137M16.625
09/10/2019-0,07%-0,0113,8013,8313,5413,95131M23.824
08/10/20190,22%0,0313,8113,7913,6414,03107M19.402
07/10/2019-1,29%-0,1813,7813,9213,7013,9798M26.000
04/10/20190,14%0,0213,9614,0513,7614,13147M25.576
03/10/2019-1,06%-0,1513,9414,1113,8514,22128M23.464
02/10/2019-2,83%-0,4114,0914,3814,0914,4096M20.082
01/10/20191,19%0,1714,5014,3214,2214,54189M25.600
30/09/20191,63%0,2314,3314,1814,0914,38100M18.523
27/09/20190,00%0,0014,1014,1414,0214,2285M13.733
26/09/20191,44%0,2014,1013,9313,9314,1473M16.804
25/09/2019-1,07%-0,1513,9014,0013,6414,03259M29.828
24/09/2019-1,06%-0,1514,0514,2713,8714,39173M27.591
23/09/2019-0,63%-0,0914,2014,3614,1514,3776M17.129
20/09/2019-0,42%-0,0614,2914,4514,1814,48161M18.787
19/09/2019--14,3514,3514,3214,59129M24.755


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br