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
17/06/2019	1,24%	0,18	14,71	14,53	14,35	14,73	101M	14.582
14/06/2019	-1,69%	-0,25	14,53	14,81	14,52	15,05	145M	26.775
13/06/2019	1,16%	0,17	14,78	14,76	14,70	15,00	142M	25.258
12/06/2019	-2,60%	-0,39	14,61	14,98	14,57	15,02	128M	24.640
11/06/2019	2,04%	0,30	15,00	14,82	14,70	15,20	211M	26.563
10/06/2019	-2,97%	-0,45	14,70	15,27	14,62	15,27	187M	34.503
07/06/2019	-0,66%	-0,10	15,15	15,31	15,03	15,74	224M	30.625
06/06/2019	3,39%	0,50	15,25	14,90	14,87	15,34	223M	30.331
05/06/2019	-1,01%	-0,15	14,75	14,93	14,72	14,99	98M	15.005
04/06/2019	1,36%	0,20	14,90	14,80	14,57	14,97	170M	32.957
03/06/2019	-0,41%	-0,06	14,70	14,80	14,70	15,04	158M	27.247
31/05/2019	1,10%	0,16	14,76	14,60	14,50	14,95	237M	40.754
30/05/2019	2,10%	0,30	14,60	14,30	14,27	14,77	151M	27.510
29/05/2019	2,14%	0,30	14,30	13,95	13,90	14,43	147M	26.232
28/05/2019	2,12%	0,29	14,00	13,70	13,51	14,17	231M	32.063
27/05/2019	1,56%	0,21	13,71	13,70	13,56	13,78	72M	12.343
24/05/2019	-1,68%	-0,23	13,50	13,84	13,40	13,93	193M	24.638
23/05/2019	-0,65%	-0,09	13,73	13,68	13,62	13,89	99M	16.228
22/05/2019	-0,50%	-0,07	13,82	14,00	13,62	14,05	116M	19.270
21/05/2019	5,23%	0,69	13,89	13,37	13,20	13,89	206M	41.065
20/05/2019	5,68%	0,71	13,20	12,55	12,54	13,25	196M	43.816
17/05/2019	-1,65%	-0,21	12,49	12,75	12,44	13,03	159M	31.434
16/05/2019	-2,91%	-0,38	12,70	13,08	12,66	13,19	208M	39.430
15/05/2019	-2,24%	-0,30	13,08	13,18	12,86	13,30	111M	23.002
14/05/2019	1,13%	0,15	13,38	13,40	13,17	13,53	102M	21.866
13/05/2019	-3,99%	-0,55	13,23	13,50	13,23	13,64	138M	35.866
10/05/2019	-0,79%	-0,11	13,78	13,90	13,65	13,94	79M	19.737
09/05/2019	-0,57%	-0,08	13,89	13,96	13,81	14,01	59M	12.324
08/05/2019	0,43%	0,06	13,97	14,10	13,95	14,20	87M	15.820
07/05/2019	-0,71%	-0,10	13,91	14,02	13,82	14,63	279M	27.092
06/05/2019	-3,18%	-0,46	14,01	14,02	13,77	14,07	95M	15.245
03/05/2019	-1,90%	-0,28	14,47	14,76	14,47	14,93	154M	29.453
02/05/2019	0,07%	0,01	14,75	14,55	14,48	14,95	116M	17.991
30/04/2019	2,01%	0,29	14,74	14,50	14,35	14,74	124M	23.390
29/04/2019	-0,34%	-0,05	14,45	14,60	14,32	14,65	76M	15.920
26/04/2019	-0,21%	-0,03	14,50	14,47	14,36	14,63	70M	17.237
25/04/2019	1,68%	0,24	14,53	14,29	14,15	14,56	88M	14.925
24/04/2019	-1,45%	-0,21	14,29	14,53	14,14	14,53	95M	22.239
23/04/2019	1,33%	0,19	14,50	14,37	14,29	14,64	120M	20.340
22/04/2019	1,56%	0,22	14,31	14,05	13,84	14,42	165M	20.295
18/04/2019	2,25%	0,31	14,09	13,86	13,65	14,20	117M	21.426
17/04/2019	-1,92%	-0,27	13,78	14,15	13,71	14,27	176M	27.675
16/04/2019	-0,21%	-0,03	14,05	14,02	14,00	14,31	104M	16.265
15/04/2019	0,50%	0,07	14,08	14,20	13,84	14,29	126M	20.260
12/04/2019	-3,11%	-0,45	14,01	14,26	13,91	14,45	178M	26.740
11/04/2019	-1,43%	-0,21	14,46	14,38	14,15	14,53	157M	24.018
10/04/2019	4,26%	0,60	14,67	14,35	14,35	14,79	290M	41.569
09/04/2019	-1,95%	-0,28	14,07	14,36	13,96	14,42	101M	21.637
08/04/2019	2,14%	0,30	14,35	14,15	14,15	14,71	190M	29.247
05/04/2019	0,50%	0,07	14,05	14,03	13,74	14,24	190M	23.673
04/04/2019	2,12%	0,29	13,98	13,85	13,70	14,10	100M	20.608
03/04/2019	1,41%	0,19	13,69	13,65	13,57	14,13	186M	28.593
02/04/2019	-2,81%	-0,39	13,50	13,99	13,50	13,99	139M	27.385
01/04/2019	-0,07%	-0,01	13,89	13,90	13,52	14,15	154M	18.884
29/03/2019	2,06%	0,28	13,90	13,80	13,69	13,99	125M	20.463
28/03/2019	2,64%	0,35	13,62	13,25	13,05	13,73	154M	34.736
27/03/2019	-6,94%	-0,99	13,27	14,05	13,27	14,08	325M	52.176
26/03/2019	0,85%	0,12	14,26	14,20	13,96	14,38	112M	17.953
25/03/2019	2,61%	0,36	14,14	13,72	13,72	14,17	93M	18.867
22/03/2019	-2,61%	-0,37	13,78	13,96	13,75	14,29	148M	25.931
21/03/2019	-1,94%	-0,28	14,15	14,49	13,90	14,51	171M	26.377
20/03/2019	-2,70%	-0,40	14,43	14,82	14,42	14,82	97M	15.752
19/03/2019	-0,34%	-0,05	14,83	14,94	14,74	14,97	80M	13.793
18/03/2019	1,09%	0,16	14,88	14,78	14,61	14,98	86M	14.116
15/03/2019	0,68%	0,10	14,72	14,72	14,67	14,98	208M	15.263
14/03/2019	-0,54%	-0,08	14,62	14,68	14,50	14,71	74M	11.303
13/03/2019	0,62%	0,09	14,70	14,66	14,38	14,80	115M	20.937
12/03/2019	1,81%	0,26	14,61	14,35	14,28	14,72	140M	12.407
11/03/2019	1,77%	0,25	14,35	14,14	14,12	14,44	97M	13.298
08/03/2019	2,40%	0,33	14,10	13,75	13,68	14,17	122M	26.968
07/03/2019	-0,65%	-0,09	13,77	13,82	13,60	13,87	150M	22.945
06/03/2019	-1,42%	-0,20	13,86	14,00	13,82	14,19	91M	15.681
01/03/2019	-2,36%	-0,34	14,06	14,49	14,00	14,49	133M	18.486
28/02/2019	-1,97%	-0,29	14,40	14,69	14,34	14,69	129M	17.602
27/02/2019	2,37%	0,34	14,69	14,35	14,23	14,98	239M	28.924
26/02/2019	0,63%	0,09	14,35	14,16	14,11	14,43	124M	26.530
25/02/2019	1,49%	0,21	14,26	14,10	14,00	14,27	138M	22.556
22/02/2019	1,08%	0,15	14,05	13,99	13,88	14,12	162M	18.146
21/02/2019	-0,36%	-0,05	13,90	14,00	13,84	14,08	160M	17.801
20/02/2019	-0,43%	-0,06	13,95	14,07	13,88	14,24	226M	28.965
19/02/2019	0,43%	0,06	14,01	13,98	13,98	14,13	121M	16.371
18/02/2019	1,09%	0,15	13,95	13,75	13,68	13,95	119M	17.868
15/02/2019	0,58%	0,08	13,80	13,71	13,58	13,90	170M	19.300
14/02/2019	1,63%	0,22	13,72	13,58	13,21	13,78	159M	22.972
13/02/2019	1,66%	0,22	13,50	13,33	13,15	13,56	213M	26.503
12/02/2019	1,45%	0,19	13,28	13,25	13,04	13,33	161M	20.004
11/02/2019	-2,31%	-0,31	13,09	13,42	12,91	13,64	180M	23.411
08/02/2019	0,90%	0,12	13,40	13,27	13,06	13,50	196M	23.880
07/02/2019	1,14%	0,15	13,28	13,15	12,86	13,41	168M	26.631
06/02/2019	-3,88%	-0,53	13,13	13,58	13,12	13,62	183M	32.831
05/02/2019	0,44%	0,06	13,66	13,78	13,45	13,87	207M	28.308
04/02/2019	-0,80%	-0,11	13,60	13,70	13,37	13,72	125M	17.342
01/02/2019	-1,01%	-0,14	13,71	13,80	13,60	13,96	161M	29.104
31/01/2019	-1,07%	-0,15	13,85	14,03	13,66	14,12	223M	33.011
30/01/2019	-0,57%	-0,08	14,00	14,17	13,78	14,18	190M	23.408
29/01/2019	0,07%	0,01	14,08	14,20	14,08	14,31	140M	19.203
28/01/2019	-2,90%	-0,42	14,07	14,30	13,91	14,33	195M	36.027
24/01/2019	1,83%	0,26	14,49	14,23	14,17	14,49	212M	21.090
23/01/2019	1,14%	0,16	14,23	14,24	14,09	14,25	135M	19.127
22/01/2019	-0,21%	-0,03	14,07	14,09	13,94	14,35	185M	24.367
21/01/2019	1,59%	0,22	14,10	14,01	13,73	14,10	99M	14.664

Date,Open,High,Low,Close,Volume
17-Jun-19,14.53,14.73,14.35,14.71,101120813
14-Jun-19,14.81,15.05,14.52,14.53,144606327
13-Jun-19,14.76,15.00,14.70,14.78,141534569
12-Jun-19,14.98,15.02,14.57,14.61,128262205
11-Jun-19,14.82,15.20,14.70,15.00,211325020
10-Jun-19,15.27,15.27,14.62,14.70,186539381
07-Jun-19,15.31,15.74,15.03,15.15,224103339
06-Jun-19,14.90,15.34,14.87,15.25,222875768
05-Jun-19,14.93,14.99,14.72,14.75,97924206
04-Jun-19,14.80,14.97,14.57,14.90,169855472
03-Jun-19,14.80,15.04,14.70,14.70,158142574
31-May-19,14.60,14.95,14.50,14.76,237127277
30-May-19,14.30,14.77,14.27,14.60,151155825
29-May-19,13.95,14.43,13.90,14.30,146950333
28-May-19,13.70,14.17,13.51,14.00,231271836
27-May-19,13.70,13.78,13.56,13.71,71592613
24-May-19,13.84,13.93,13.40,13.50,193445534
23-May-19,13.68,13.89,13.62,13.73,99447180
22-May-19,14.00,14.05,13.62,13.82,115665583
21-May-19,13.37,13.89,13.20,13.89,205638214
20-May-19,12.55,13.25,12.54,13.20,196221673
17-May-19,12.75,13.03,12.44,12.49,159270281
16-May-19,13.08,13.19,12.66,12.70,207513285
15-May-19,13.18,13.30,12.86,13.08,111066984
14-May-19,13.40,13.53,13.17,13.38,102151293
13-May-19,13.50,13.64,13.23,13.23,138391305
10-May-19,13.90,13.94,13.65,13.78,78701339
09-May-19,13.96,14.01,13.81,13.89,59271367
08-May-19,14.10,14.20,13.95,13.97,87267786
07-May-19,14.02,14.63,13.82,13.91,279342750
06-May-19,14.02,14.07,13.77,14.01,95319190
03-May-19,14.76,14.93,14.47,14.47,153887649
02-May-19,14.55,14.95,14.48,14.75,116469769
30-Apr-19,14.50,14.74,14.35,14.74,123696660
29-Apr-19,14.60,14.65,14.32,14.45,76290730
26-Apr-19,14.47,14.63,14.36,14.50,69521273
25-Apr-19,14.29,14.56,14.15,14.53,88440989
24-Apr-19,14.53,14.53,14.14,14.29,95304710
23-Apr-19,14.37,14.64,14.29,14.50,119879674
22-Apr-19,14.05,14.42,13.84,14.31,165179558
18-Apr-19,13.86,14.20,13.65,14.09,116686712
17-Apr-19,14.15,14.27,13.71,13.78,176487567
16-Apr-19,14.02,14.31,14.00,14.05,104342995
15-Apr-19,14.20,14.29,13.84,14.08,125841182
12-Apr-19,14.26,14.45,13.91,14.01,177826122
11-Apr-19,14.38,14.53,14.15,14.46,157224800
10-Apr-19,14.35,14.79,14.35,14.67,290072951
09-Apr-19,14.36,14.42,13.96,14.07,100983582
08-Apr-19,14.15,14.71,14.15,14.35,189527239
05-Apr-19,14.03,14.24,13.74,14.05,189937348
04-Apr-19,13.85,14.10,13.70,13.98,100216489
03-Apr-19,13.65,14.13,13.57,13.69,186210585
02-Apr-19,13.99,13.99,13.50,13.50,138599242
01-Apr-19,13.90,14.15,13.52,13.89,153520926
29-Mar-19,13.80,13.99,13.69,13.90,124837246
28-Mar-19,13.25,13.73,13.05,13.62,154347358
27-Mar-19,14.05,14.08,13.27,13.27,325161300
26-Mar-19,14.20,14.38,13.96,14.26,112186416
25-Mar-19,13.72,14.17,13.72,14.14,92647561
22-Mar-19,13.96,14.29,13.75,13.78,147734418
21-Mar-19,14.49,14.51,13.90,14.15,171385572
20-Mar-19,14.82,14.82,14.42,14.43,96803901
19-Mar-19,14.94,14.97,14.74,14.83,79733670
18-Mar-19,14.78,14.98,14.61,14.88,85765043
15-Mar-19,14.72,14.98,14.67,14.72,208195196
14-Mar-19,14.68,14.71,14.50,14.62,74491234
13-Mar-19,14.66,14.80,14.38,14.70,114912159
12-Mar-19,14.35,14.72,14.28,14.61,139632771
11-Mar-19,14.14,14.44,14.12,14.35,97153737
08-Mar-19,13.75,14.17,13.68,14.10,121873091
07-Mar-19,13.82,13.87,13.60,13.77,150015889
06-Mar-19,14.00,14.19,13.82,13.86,90835959
01-Mar-19,14.49,14.49,14.00,14.06,133006118
28-Feb-19,14.69,14.69,14.34,14.40,129297473
27-Feb-19,14.35,14.98,14.23,14.69,239251338
26-Feb-19,14.16,14.43,14.11,14.35,124256275
25-Feb-19,14.10,14.27,14.00,14.26,137907894
22-Feb-19,13.99,14.12,13.88,14.05,161669946
21-Feb-19,14.00,14.08,13.84,13.90,160143313
20-Feb-19,14.07,14.24,13.88,13.95,226062030
19-Feb-19,13.98,14.13,13.98,14.01,121428980
18-Feb-19,13.75,13.95,13.68,13.95,119219976
15-Feb-19,13.71,13.90,13.58,13.80,169719351
14-Feb-19,13.58,13.78,13.21,13.72,159449155
13-Feb-19,13.33,13.56,13.15,13.50,213075638
12-Feb-19,13.25,13.33,13.04,13.28,160650854
11-Feb-19,13.42,13.64,12.91,13.09,180049017
08-Feb-19,13.27,13.50,13.06,13.40,196346776
07-Feb-19,13.15,13.41,12.86,13.28,168249919
06-Feb-19,13.58,13.62,13.12,13.13,183392297
05-Feb-19,13.78,13.87,13.45,13.66,207444562
04-Feb-19,13.70,13.72,13.37,13.60,125405995
01-Feb-19,13.80,13.96,13.60,13.71,160573456
31-Jan-19,14.03,14.12,13.66,13.85,223198681
30-Jan-19,14.17,14.18,13.78,14.00,190341767
29-Jan-19,14.20,14.31,14.08,14.08,139642292
28-Jan-19,14.30,14.33,13.91,14.07,195147469
24-Jan-19,14.23,14.49,14.17,14.49,212249898
23-Jan-19,14.24,14.25,14.09,14.23,134840307
22-Jan-19,14.09,14.35,13.94,14.07,185306825
21-Jan-19,14.01,14.10,13.73,14.10,98815634
18-Jan-19,14.13,14.24,13.81,13.88,98815634
17-Jan-19,13.58,14.15,13.55,14.06,98815634
16-Jan-19,13.76,13.77,13.48,13.66,98815634
15-Jan-19,14.01,14.05,13.70,13.83,98815634
14-Jan-19,13.83,14.08,13.66,13.94,98815634
11-Jan-19,13.83,14.00,13.57,13.86,98815634
10-Jan-19,13.90,14.19,13.63,13.83,98815634
09-Jan-19,13.50,13.82,13.20,13.59,98815634
08-Jan-19,13.45,13.59,13.02,13.38,98815634
07-Jan-19,13.86,14.05,13.17,13.45,98815634
04-Jan-19,14.14,14.25,13.77,13.86,98815634
03-Jan-19,14.08,14.27,13.77,14.00,98815634
02-Jan-19,13.85,14.60,13.80,14.30,98815634
28-Dec-18,13.56,13.86,13.50,13.86,98815634
27-Dec-18,13.22,13.74,13.20,13.43,98815634
26-Dec-18,13.21,13.36,13.03,13.21,98815634
21-Dec-18,13.56,13.80,13.23,13.38,98815634
20-Dec-18,13.12,13.87,13.12,13.53,98815634
19-Dec-18,12.76,13.33,12.70,13.02,98815634
18-Dec-18,12.54,12.91,12.53,12.65,98815634
17-Dec-18,12.90,12.97,12.53,12.53,98815634
14-Dec-18,12.72,12.98,12.65,12.87,98815634
13-Dec-18,12.60,12.82,12.51,12.78,98815634
12-Dec-18,12.45,12.79,12.42,12.59,98815634
11-Dec-18,12.33,12.45,12.15,12.35,98815634
10-Dec-18,12.19,12.40,12.08,12.19,98815634
07-Dec-18,12.31,12.50,12.12,12.20,98815634
06-Dec-18,12.32,12.38,12.04,12.33,98815634
05-Dec-18,12.57,12.63,12.26,12.42,98815634
04-Dec-18,12.73,12.78,12.44,12.53,98815634
03-Dec-18,12.81,12.95,12.65,12.65,98815634
30-Nov-18,12.65,12.88,12.54,12.71,98815634
29-Nov-18,12.40,12.74,12.39,12.63,98815634

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMIG4