Cotação atual, histórico e gráfico do papel: CMIG4
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 |
06/12/2019 | -0,46% | -0,06 | 13,02 | 13,09 | 12,92 | 13,17 | 142M | 34.694 |
05/12/2019 | 1,55% | 0,20 | 13,08 | 12,87 | 12,84 | 13,14 | 72M | 14.355 |
04/12/2019 | 0,47% | 0,06 | 12,88 | 12,81 | 12,81 | 12,95 | 57M | 11.944 |
03/12/2019 | -1,23% | -0,16 | 12,82 | 13,00 | 12,69 | 13,00 | 92M | 21.205 |
02/12/2019 | -0,54% | -0,07 | 12,98 | 13,05 | 12,90 | 13,17 | 91M | 17.488 |
29/11/2019 | 1,79% | 0,23 | 13,05 | 12,82 | 12,77 | 13,09 | 85M | 15.206 |
28/11/2019 | 1,26% | 0,16 | 12,82 | 12,65 | 12,60 | 12,88 | 46M | 10.518 |
27/11/2019 | -0,24% | -0,03 | 12,66 | 12,75 | 12,50 | 12,81 | 66M | 13.873 |
26/11/2019 | -0,86% | -0,11 | 12,69 | 12,70 | 12,54 | 12,76 | 98M | 18.191 |
25/11/2019 | -0,78% | -0,10 | 12,80 | 12,94 | 12,66 | 12,99 | 87M | 17.797 |
22/11/2019 | 2,38% | 0,30 | 12,90 | 12,65 | 12,55 | 12,91 | 152M | 22.707 |
21/11/2019 | 0,40% | 0,05 | 12,60 | 12,50 | 12,20 | 12,68 | 196M | 32.658 |
19/11/2019 | -0,40% | -0,05 | 12,55 | 12,61 | 12,48 | 12,69 | 60M | 12.438 |
18/11/2019 | -2,17% | -0,28 | 12,60 | 12,80 | 12,53 | 12,84 | 116M | 22.357 |
14/11/2019 | 0,23% | 0,03 | 12,88 | 12,90 | 12,85 | 13,02 | 62M | 16.700 |
13/11/2019 | -0,54% | -0,07 | 12,85 | 12,88 | 12,78 | 12,97 | 79M | 21.379 |
12/11/2019 | -1,67% | -0,22 | 12,92 | 13,09 | 12,87 | 13,09 | 82M | 17.748 |
11/11/2019 | 0,38% | 0,05 | 13,14 | 13,09 | 12,92 | 13,18 | 60M | 12.273 |
08/11/2019 | -1,21% | -0,16 | 13,09 | 13,21 | 13,05 | 13,40 | 89M | 19.954 |
07/11/2019 | 0,91% | 0,12 | 13,25 | 13,18 | 13,11 | 13,30 | 53M | 12.998 |
06/11/2019 | -0,98% | -0,13 | 13,13 | 13,21 | 13,03 | 13,28 | 81M | 13.861 |
05/11/2019 | -1,27% | -0,17 | 13,26 | 13,41 | 13,15 | 13,50 | 84M | 17.658 |
04/11/2019 | -0,07% | -0,01 | 13,43 | 13,46 | 13,32 | 13,64 | 83M | 11.313 |
01/11/2019 | -1,54% | -0,21 | 13,44 | 13,66 | 13,36 | 13,70 | 131M | 32.100 |
31/10/2019 | 0,74% | 0,10 | 13,65 | 13,55 | 13,43 | 13,65 | 95M | 14.192 |
30/10/2019 | 2,19% | 0,29 | 13,55 | 13,24 | 13,16 | 13,55 | 81M | 16.614 |
29/10/2019 | 0,00% | 0,00 | 13,26 | 13,20 | 13,16 | 13,33 | 82M | 14.746 |
28/10/2019 | 0,76% | 0,10 | 13,26 | 13,23 | 13,07 | 13,27 | 65M | 12.620 |
25/10/2019 | -2,45% | -0,33 | 13,16 | 13,49 | 13,11 | 13,49 | 122M | 24.711 |
24/10/2019 | -0,59% | -0,08 | 13,49 | 13,60 | 13,42 | 13,61 | 107M | 24.588 |
23/10/2019 | -0,95% | -0,13 | 13,57 | 13,70 | 13,47 | 13,74 | 91M | 19.594 |
22/10/2019 | 0,00% | 0,00 | 13,70 | 13,70 | 13,61 | 13,91 | 133M | 22.868 |
21/10/2019 | 0,37% | 0,05 | 13,70 | 13,72 | 13,61 | 13,76 | 100M | 17.364 |
18/10/2019 | -1,94% | -0,27 | 13,65 | 13,83 | 13,63 | 13,90 | 130M | 22.842 |
17/10/2019 | 0,58% | 0,08 | 13,92 | 13,80 | 13,76 | 14,00 | 138M | 23.370 |
16/10/2019 | -0,43% | -0,06 | 13,84 | 13,84 | 13,58 | 13,92 | 120M | 18.775 |
15/10/2019 | 0,22% | 0,03 | 13,90 | 13,88 | 13,82 | 13,99 | 87M | 14.249 |
14/10/2019 | 0,00% | 0,00 | 13,87 | 13,90 | 13,78 | 13,98 | 57M | 15.892 |
11/10/2019 | 1,46% | 0,20 | 13,87 | 13,80 | 13,70 | 14,05 | 139M | 20.222 |
10/10/2019 | -0,94% | -0,13 | 13,67 | 13,78 | 13,67 | 14,01 | 137M | 16.625 |
09/10/2019 | -0,07% | -0,01 | 13,80 | 13,83 | 13,54 | 13,95 | 131M | 23.824 |
08/10/2019 | 0,22% | 0,03 | 13,81 | 13,79 | 13,64 | 14,03 | 107M | 19.402 |
07/10/2019 | -1,29% | -0,18 | 13,78 | 13,92 | 13,70 | 13,97 | 98M | 26.000 |
04/10/2019 | 0,14% | 0,02 | 13,96 | 14,05 | 13,76 | 14,13 | 147M | 25.576 |
03/10/2019 | -1,06% | -0,15 | 13,94 | 14,11 | 13,85 | 14,22 | 128M | 23.464 |
02/10/2019 | -2,83% | -0,41 | 14,09 | 14,38 | 14,09 | 14,40 | 96M | 20.082 |
01/10/2019 | 1,19% | 0,17 | 14,50 | 14,32 | 14,22 | 14,54 | 189M | 25.600 |
30/09/2019 | 1,63% | 0,23 | 14,33 | 14,18 | 14,09 | 14,38 | 100M | 18.523 |
27/09/2019 | 0,00% | 0,00 | 14,10 | 14,14 | 14,02 | 14,22 | 85M | 13.733 |
26/09/2019 | 1,44% | 0,20 | 14,10 | 13,93 | 13,93 | 14,14 | 73M | 16.804 |
25/09/2019 | -1,07% | -0,15 | 13,90 | 14,00 | 13,64 | 14,03 | 259M | 29.828 |
24/09/2019 | -1,06% | -0,15 | 14,05 | 14,27 | 13,87 | 14,39 | 173M | 27.591 |
23/09/2019 | -0,63% | -0,09 | 14,20 | 14,36 | 14,15 | 14,37 | 76M | 17.129 |
20/09/2019 | -0,42% | -0,06 | 14,29 | 14,45 | 14,18 | 14,48 | 161M | 18.787 |
19/09/2019 | 0,35% | 0,05 | 14,35 | 14,35 | 14,32 | 14,59 | 129M | 24.755 |
18/09/2019 | -0,83% | -0,12 | 14,30 | 14,40 | 14,22 | 14,50 | 126M | 15.351 |
17/09/2019 | 2,20% | 0,31 | 14,42 | 14,16 | 14,08 | 14,42 | 362M | 26.864 |
16/09/2019 | -2,22% | -0,32 | 14,11 | 14,26 | 14,11 | 14,38 | 138M | 26.478 |
13/09/2019 | -1,77% | -0,26 | 14,43 | 14,70 | 14,31 | 14,75 | 169M | 17.358 |
12/09/2019 | -0,27% | -0,04 | 14,69 | 14,80 | 14,61 | 15,04 | 137M | 20.097 |
11/09/2019 | 2,29% | 0,33 | 14,73 | 14,49 | 14,41 | 14,73 | 97M | 16.095 |
10/09/2019 | -0,48% | -0,07 | 14,40 | 14,50 | 14,27 | 14,57 | 105M | 14.297 |
09/09/2019 | -1,63% | -0,24 | 14,47 | 14,72 | 14,47 | 14,89 | 120M | 23.528 |
06/09/2019 | -0,74% | -0,11 | 14,71 | 14,94 | 14,52 | 14,94 | 118M | 21.647 |
05/09/2019 | 0,88% | 0,13 | 14,82 | 14,73 | 14,69 | 14,93 | 107M | 17.475 |
04/09/2019 | 0,55% | 0,08 | 14,69 | 14,79 | 14,59 | 14,83 | 120M | 20.829 |
03/09/2019 | -1,95% | -0,29 | 14,61 | 14,80 | 14,59 | 15,05 | 134M | 21.022 |
02/09/2019 | 0,95% | 0,14 | 14,90 | 14,70 | 14,70 | 15,05 | 71M | 15.314 |
30/08/2019 | 2,07% | 0,30 | 14,76 | 14,50 | 14,38 | 14,98 | 221M | 31.754 |
29/08/2019 | 3,14% | 0,44 | 14,46 | 14,06 | 14,01 | 14,46 | 148M | 29.736 |
28/08/2019 | -3,04% | -0,44 | 14,02 | 14,36 | 13,65 | 14,40 | 237M | 32.733 |
27/08/2019 | 0,63% | 0,09 | 14,46 | 14,38 | 14,22 | 14,65 | 201M | 31.402 |
26/08/2019 | -1,37% | -0,20 | 14,37 | 14,58 | 14,17 | 14,67 | 129M | 24.646 |
23/08/2019 | -3,06% | -0,46 | 14,57 | 14,75 | 14,51 | 15,06 | 133M | 25.756 |
22/08/2019 | -2,28% | -0,35 | 15,03 | 15,38 | 15,03 | 15,41 | 97M | 16.087 |
21/08/2019 | 4,20% | 0,62 | 15,38 | 14,90 | 14,64 | 15,42 | 167M | 27.409 |
20/08/2019 | 0,07% | 0,01 | 14,76 | 14,63 | 14,36 | 14,90 | 127M | 24.070 |
19/08/2019 | 1,44% | 0,21 | 14,75 | 14,83 | 14,59 | 14,98 | 173M | 27.212 |
16/08/2019 | 3,05% | 0,43 | 14,54 | 14,50 | 14,29 | 14,86 | 177M | 28.403 |
15/08/2019 | -2,69% | -0,39 | 14,11 | 14,53 | 13,94 | 14,71 | 114M | 21.474 |
14/08/2019 | -2,29% | -0,34 | 14,50 | 14,66 | 14,39 | 14,80 | 132M | 25.264 |
13/08/2019 | 2,13% | 0,31 | 14,84 | 14,48 | 14,27 | 14,92 | 138M | 20.204 |
12/08/2019 | -0,48% | -0,07 | 14,53 | 14,47 | 14,25 | 14,67 | 117M | 20.058 |
09/08/2019 | 0,69% | 0,10 | 14,60 | 14,49 | 14,32 | 14,65 | 92M | 16.058 |
08/08/2019 | 3,57% | 0,50 | 14,50 | 14,10 | 14,05 | 14,56 | 258M | 33.793 |
07/08/2019 | -3,45% | -0,50 | 14,00 | 14,32 | 13,87 | 14,41 | 386M | 31.256 |
06/08/2019 | 3,13% | 0,44 | 14,50 | 14,13 | 14,05 | 14,54 | 103M | 21.641 |
05/08/2019 | -2,09% | -0,30 | 14,06 | 14,08 | 13,88 | 14,20 | 124M | 26.643 |
02/08/2019 | -0,07% | -0,01 | 14,36 | 14,30 | 14,10 | 14,50 | 83M | 15.152 |
01/08/2019 | 1,63% | 0,23 | 14,37 | 14,20 | 14,14 | 14,63 | 168M | 36.361 |
31/07/2019 | -0,28% | -0,04 | 14,14 | 14,23 | 14,00 | 14,30 | 86M | 17.852 |
30/07/2019 | 0,93% | 0,13 | 14,18 | 13,98 | 13,93 | 14,20 | 71M | 13.329 |
29/07/2019 | -0,43% | -0,06 | 14,05 | 14,13 | 13,82 | 14,20 | 134M | 18.471 |
26/07/2019 | 0,28% | 0,04 | 14,11 | 14,11 | 14,06 | 14,25 | 82M | 13.722 |
25/07/2019 | -1,12% | -0,16 | 14,07 | 14,25 | 14,00 | 14,37 | 106M | 19.648 |
24/07/2019 | -1,52% | -0,22 | 14,23 | 14,56 | 14,19 | 14,59 | 96M | 18.458 |
23/07/2019 | 0,14% | 0,02 | 14,45 | 14,45 | 14,45 | 14,67 | 91M | 16.544 |
22/07/2019 | -0,48% | -0,07 | 14,43 | 14,55 | 14,43 | 14,67 | 74M | 10.053 |
19/07/2019 | -2,42% | -0,36 | 14,50 | 14,85 | 14,44 | 14,88 | 174M | 36.118 |
18/07/2019 | -0,87% | -0,13 | 14,86 | 15,07 | 14,84 | 15,10 | 144M | 14.470 |
17/07/2019 | 0,60% | 0,09 | 14,99 | 14,87 | 14,87 | 15,13 | 78M | 13.557 |
Date,Open,High,Low,Close,Volume
06-Dec-19,13.09,13.17,12.92,13.02,141821260
05-Dec-19,12.87,13.14,12.84,13.08,72270378
04-Dec-19,12.81,12.95,12.81,12.88,57162633
03-Dec-19,13.00,13.00,12.69,12.82,92020996
02-Dec-19,13.05,13.17,12.90,12.98,90610090
29-Nov-19,12.82,13.09,12.77,13.05,85202338
28-Nov-19,12.65,12.88,12.60,12.82,45830973
27-Nov-19,12.75,12.81,12.50,12.66,65608519
26-Nov-19,12.70,12.76,12.54,12.69,97849430
25-Nov-19,12.94,12.99,12.66,12.80,87211236
22-Nov-19,12.65,12.91,12.55,12.90,151917116
21-Nov-19,12.50,12.68,12.20,12.60,195811566
19-Nov-19,12.61,12.69,12.48,12.55,59595264
18-Nov-19,12.80,12.84,12.53,12.60,116376394
14-Nov-19,12.90,13.02,12.85,12.88,61686785
13-Nov-19,12.88,12.97,12.78,12.85,78905512
12-Nov-19,13.09,13.09,12.87,12.92,81815873
11-Nov-19,13.09,13.18,12.92,13.14,60315263
08-Nov-19,13.21,13.40,13.05,13.09,89430047
07-Nov-19,13.18,13.30,13.11,13.25,52834057
06-Nov-19,13.21,13.28,13.03,13.13,81369167
05-Nov-19,13.41,13.50,13.15,13.26,83928878
04-Nov-19,13.46,13.64,13.32,13.43,82781882
01-Nov-19,13.66,13.70,13.36,13.44,131370663
31-Oct-19,13.55,13.65,13.43,13.65,94968187
30-Oct-19,13.24,13.55,13.16,13.55,80837346
29-Oct-19,13.20,13.33,13.16,13.26,81834335
28-Oct-19,13.23,13.27,13.07,13.26,64903493
25-Oct-19,13.49,13.49,13.11,13.16,121515199
24-Oct-19,13.60,13.61,13.42,13.49,106686809
23-Oct-19,13.70,13.74,13.47,13.57,90767827
22-Oct-19,13.70,13.91,13.61,13.70,132936485
21-Oct-19,13.72,13.76,13.61,13.70,100207503
18-Oct-19,13.83,13.90,13.63,13.65,129931179
17-Oct-19,13.80,14.00,13.76,13.92,138076935
16-Oct-19,13.84,13.92,13.58,13.84,119816109
15-Oct-19,13.88,13.99,13.82,13.90,87117490
14-Oct-19,13.90,13.98,13.78,13.87,57142555
11-Oct-19,13.80,14.05,13.70,13.87,139145797
10-Oct-19,13.78,14.01,13.67,13.67,136606734
09-Oct-19,13.83,13.95,13.54,13.80,130728644
08-Oct-19,13.79,14.03,13.64,13.81,106594961
07-Oct-19,13.92,13.97,13.70,13.78,97720058
04-Oct-19,14.05,14.13,13.76,13.96,147487901
03-Oct-19,14.11,14.22,13.85,13.94,127817502
02-Oct-19,14.38,14.40,14.09,14.09,96150899
01-Oct-19,14.32,14.54,14.22,14.50,188953189
30-Sep-19,14.18,14.38,14.09,14.33,100154324
27-Sep-19,14.14,14.22,14.02,14.10,84549533
26-Sep-19,13.93,14.14,13.93,14.10,73069846
25-Sep-19,14.00,14.03,13.64,13.90,259491915
24-Sep-19,14.27,14.39,13.87,14.05,172675530
23-Sep-19,14.36,14.37,14.15,14.20,76411018
20-Sep-19,14.45,14.48,14.18,14.29,160825755
19-Sep-19,14.35,14.59,14.32,14.35,128966133
18-Sep-19,14.40,14.50,14.22,14.30,125794247
17-Sep-19,14.16,14.42,14.08,14.42,361681801
16-Sep-19,14.26,14.38,14.11,14.11,138482201
13-Sep-19,14.70,14.75,14.31,14.43,169440824
12-Sep-19,14.80,15.04,14.61,14.69,136999558
11-Sep-19,14.49,14.73,14.41,14.73,96582521
10-Sep-19,14.50,14.57,14.27,14.40,104701031
09-Sep-19,14.72,14.89,14.47,14.47,120381933
06-Sep-19,14.94,14.94,14.52,14.71,118378656
05-Sep-19,14.73,14.93,14.69,14.82,107015275
04-Sep-19,14.79,14.83,14.59,14.69,120233211
03-Sep-19,14.80,15.05,14.59,14.61,133782204
02-Sep-19,14.70,15.05,14.70,14.90,71221753
30-Aug-19,14.50,14.98,14.38,14.76,220511679
29-Aug-19,14.06,14.46,14.01,14.46,147526458
28-Aug-19,14.36,14.40,13.65,14.02,236889140
27-Aug-19,14.38,14.65,14.22,14.46,201377477
26-Aug-19,14.58,14.67,14.17,14.37,128504554
23-Aug-19,14.75,15.06,14.51,14.57,133307223
22-Aug-19,15.38,15.41,15.03,15.03,96645411
21-Aug-19,14.90,15.42,14.64,15.38,167364636
20-Aug-19,14.63,14.90,14.36,14.76,127353104
19-Aug-19,14.83,14.98,14.59,14.75,173283621
16-Aug-19,14.50,14.86,14.29,14.54,176842757
15-Aug-19,14.53,14.71,13.94,14.11,113758219
14-Aug-19,14.66,14.80,14.39,14.50,132160281
13-Aug-19,14.48,14.92,14.27,14.84,138060759
12-Aug-19,14.47,14.67,14.25,14.53,117450136
09-Aug-19,14.49,14.65,14.32,14.60,92263509
08-Aug-19,14.10,14.56,14.05,14.50,257615174
07-Aug-19,14.32,14.41,13.87,14.00,386443946
06-Aug-19,14.13,14.54,14.05,14.50,102575000
05-Aug-19,14.08,14.20,13.88,14.06,123946516
02-Aug-19,14.30,14.50,14.10,14.36,83073630
01-Aug-19,14.20,14.63,14.14,14.37,167963393
31-Jul-19,14.23,14.30,14.00,14.14,86272457
30-Jul-19,13.98,14.20,13.93,14.18,70813150
29-Jul-19,14.13,14.20,13.82,14.05,134477375
26-Jul-19,14.11,14.25,14.06,14.11,82355468
25-Jul-19,14.25,14.37,14.00,14.07,105507220
24-Jul-19,14.56,14.59,14.19,14.23,95549567
23-Jul-19,14.45,14.67,14.45,14.45,90752730
22-Jul-19,14.55,14.67,14.43,14.43,74424930
19-Jul-19,14.85,14.88,14.44,14.50,174094106
18-Jul-19,15.07,15.10,14.84,14.86,143763034
17-Jul-19,14.87,15.13,14.87,14.99,77570123
16-Jul-19,14.94,15.02,14.79,14.90,77570123
15-Jul-19,15.12,15.17,14.81,14.87,77570123
12-Jul-19,15.29,15.30,14.91,15.12,77570123
11-Jul-19,15.40,15.59,15.15,15.29,77570123
10-Jul-19,15.22,15.58,15.19,15.40,77570123
08-Jul-19,15.12,15.30,15.02,15.11,77570123
05-Jul-19,14.94,15.18,14.77,15.04,77570123
04-Jul-19,14.95,15.01,14.84,14.99,77570123
03-Jul-19,14.55,14.85,14.54,14.84,77570123
02-Jul-19,14.97,15.05,14.42,14.70,77570123
01-Jul-19,14.99,15.04,14.75,14.96,77570123
28-Jun-19,14.80,14.99,14.72,14.85,77570123
27-Jun-19,14.30,14.66,14.07,14.66,77570123
26-Jun-19,14.58,14.69,14.25,14.33,77570123
25-Jun-19,14.76,14.82,14.25,14.39,77570123
24-Jun-19,14.85,15.04,14.66,14.77,77570123
21-Jun-19,14.66,14.89,14.65,14.74,77570123
19-Jun-19,14.52,14.60,14.38,14.60,77570123
18-Jun-19,14.82,14.93,14.51,14.59,77570123
17-Jun-19,14.53,14.73,14.35,14.71,77570123
14-Jun-19,14.81,15.05,14.52,14.53,77570123
13-Jun-19,14.76,15.00,14.70,14.78,77570123
12-Jun-19,14.98,15.02,14.57,14.61,77570123
11-Jun-19,14.82,15.20,14.70,15.00,77570123
10-Jun-19,15.27,15.27,14.62,14.70,77570123
07-Jun-19,15.31,15.74,15.03,15.15,77570123
06-Jun-19,14.90,15.34,14.87,15.25,77570123
05-Jun-19,14.93,14.99,14.72,14.75,77570123
04-Jun-19,14.80,14.97,14.57,14.90,77570123
03-Jun-19,14.80,15.04,14.70,14.70,77570123
31-May-19,14.60,14.95,14.50,14.76,77570123
30-May-19,14.30,14.77,14.27,14.60,77570123
29-May-19,13.95,14.43,13.90,14.30,77570123
*exoneração de responsabilidade