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
01/07/2022	0,96%	0,10	10,48	10,23	10,23	10,57	128M	22.313
30/06/2022	-0,10%	-0,01	10,38	10,33	10,16	10,50	122M	24.908
29/06/2022	-2,07%	-0,22	10,39	10,64	10,33	10,73	99M	21.397
28/06/2022	-0,38%	-0,04	10,61	10,73	10,50	10,83	92M	19.698
27/06/2022	0,28%	0,03	10,65	10,56	10,34	10,72	117M	16.865
24/06/2022	-0,09%	-0,01	10,62	10,68	10,54	10,76	68M	8.491
23/06/2022	-0,47%	-0,05	10,63	10,68	10,55	10,74	73M	9.170
22/06/2022	0,28%	0,03	10,68	10,60	10,59	10,77	117M	13.379
21/06/2022	-1,02%	-0,11	10,65	10,80	10,64	10,92	93M	13.277
20/06/2022	0,19%	0,02	10,76	10,84	10,60	10,90	268M	9.423
17/06/2022	-1,65%	-0,18	10,74	10,81	10,54	10,96	193M	25.488

15/06/2022	0,74%	0,08	10,92	10,95	10,70	11,06	203M	23.232
14/06/2022	0,74%	0,08	10,84	10,79	10,72	11,01	106M	17.401
13/06/2022	-1,47%	-0,16	10,76	10,81	10,59	10,87	125M	18.174
10/06/2022	-1,36%	-0,15	10,92	11,02	10,82	11,10	124M	20.633
09/06/2022	-0,72%	-0,08	11,07	11,16	11,01	11,29	127M	17.051
08/06/2022	-0,54%	-0,06	11,15	11,14	11,03	11,30	107M	14.881
07/06/2022	-1,15%	-0,13	11,21	11,21	11,10	11,32	86M	12.468
06/06/2022	-0,96%	-0,11	11,34	11,49	11,27	11,54	44M	7.000
03/06/2022	-1,21%	-0,14	11,45	11,60	11,42	11,62	87M	16.137
02/06/2022	1,67%	0,19	11,59	11,52	11,34	11,63	78M	12.138
01/06/2022	-2,15%	-0,25	11,40	11,72	11,27	11,76	124M	20.822
31/05/2022	3,83%	0,43	11,65	11,29	11,20	11,65	256M	22.029
30/05/2022	-2,77%	-0,32	11,22	11,65	11,13	11,65	81M	12.125
27/05/2022	-1,62%	-0,19	11,54	11,72	11,46	11,76	142M	13.838
26/05/2022	-2,57%	-0,31	11,73	12,16	11,71	12,19	172M	25.717
25/05/2022	0,84%	0,10	12,04	11,92	11,83	12,12	108M	15.596
24/05/2022	2,23%	0,26	11,94	11,55	11,50	11,99	124M	19.274
23/05/2022	3,09%	0,35	11,68	11,42	11,42	11,78	121M	19.311
20/05/2022	1,80%	0,20	11,33	11,25	11,08	11,40	118M	10.364
19/05/2022	0,82%	0,09	11,13	11,03	11,00	11,23	78M	10.800
18/05/2022	-0,18%	-0,02	11,04	11,06	10,96	11,23	144M	20.861
17/05/2022	2,98%	0,32	11,06	10,89	10,82	11,16	139M	20.073
16/05/2022	1,61%	0,17	10,74	10,71	10,43	10,83	120M	21.193
13/05/2022	1,05%	0,11	10,57	10,50	10,36	10,66	99M	9.866
12/05/2022	0,38%	0,04	10,46	10,34	10,34	10,53	75M	8.771
11/05/2022	0,48%	0,05	10,42	10,36	10,31	10,60	130M	14.550
10/05/2022	0,39%	0,04	10,37	10,39	10,26	10,45	84M	9.308
09/05/2022	1,47%	0,15	10,33	10,11	10,03	10,41	89M	13.592
06/05/2022	-0,59%	-0,06	10,18	10,23	10,13	10,31	45M	9.161
05/05/2022	-3,31%	-0,35	10,24	10,53	10,11	10,56	95M	14.932
04/05/2022	1,83%	0,19	10,59	10,33	10,21	10,59	126M	14.658
03/05/2022	-3,44%	-0,37	10,40	10,79	10,31	10,79	118M	15.648
02/05/2022	-26,58%	-3,90	10,77	10,79	10,60	10,88	319M	31.718
29/04/2022	-4,37%	-0,67	14,67	15,45	14,67	15,63	408M	23.344
28/04/2022	-0,20%	-0,03	15,34	15,41	15,26	15,44	121M	9.305
27/04/2022	1,79%	0,27	15,37	15,25	15,12	15,37	151M	15.842
26/04/2022	0,33%	0,05	15,10	15,00	14,98	15,26	148M	19.114
25/04/2022	2,87%	0,42	15,05	14,59	14,53	15,10	204M	21.075
22/04/2022	-0,68%	-0,10	14,63	14,58	14,44	14,70	143M	17.588
20/04/2022	0,41%	0,06	14,73	14,65	14,39	14,79	152M	20.415
19/04/2022	-5,84%	-0,91	14,67	15,60	14,61	15,61	252M	26.218
18/04/2022	0,78%	0,12	15,58	15,47	15,42	15,65	98M	10.757
14/04/2022	0,45%	0,07	15,46	15,39	15,20	15,48	147M	11.426
13/04/2022	3,43%	0,51	15,39	14,97	14,97	15,50	206M	23.832
12/04/2022	-1,46%	-0,22	14,88	15,22	14,85	15,33	214M	33.510
11/04/2022	-0,59%	-0,09	15,10	15,15	15,09	15,35	112M	14.896
08/04/2022	0,46%	0,07	15,19	15,06	14,99	15,35	105M	16.586
07/04/2022	-0,53%	-0,08	15,12	15,12	15,00	15,27	135M	18.966
06/04/2022	0,73%	0,11	15,20	15,12	14,79	15,27	131M	16.929
05/04/2022	-0,59%	-0,09	15,09	15,11	14,98	15,24	109M	13.122
04/04/2022	-0,59%	-0,09	15,18	15,30	14,93	15,30	135M	23.939
01/04/2022	0,39%	0,06	15,27	15,40	14,99	15,54	213M	24.094
31/03/2022	2,98%	0,44	15,21	14,86	14,83	15,23	161M	13.781
30/03/2022	0,89%	0,13	14,77	14,71	14,49	14,95	98M	15.951
29/03/2022	-0,41%	-0,06	14,64	15,16	14,53	15,30	127M	15.657
28/03/2022	-0,47%	-0,07	14,70	14,80	14,57	14,91	82M	13.843
25/03/2022	-0,34%	-0,05	14,77	14,79	14,66	14,95	93M	12.681
24/03/2022	2,77%	0,40	14,82	14,44	14,42	14,82	93M	15.042
23/03/2022	0,77%	0,11	14,42	14,27	14,23	14,49	101M	14.703
22/03/2022	0,28%	0,04	14,31	14,30	14,19	14,41	93M	22.351
21/03/2022	2,00%	0,28	14,27	13,84	13,78	14,29	111M	11.777
18/03/2022	3,32%	0,45	13,99	13,50	13,39	13,99	283M	23.950
17/03/2022	6,36%	0,81	13,54	12,76	12,69	13,56	219M	25.431
16/03/2022	-0,08%	-0,01	12,73	12,87	12,52	12,92	130M	18.596
15/03/2022	0,16%	0,02	12,74	12,61	12,51	12,91	96M	14.778
14/03/2022	0,55%	0,07	12,72	12,68	12,57	12,88	100M	11.006
11/03/2022	-1,63%	-0,21	12,65	12,95	12,59	13,00	79M	13.197
10/03/2022	-1,08%	-0,14	12,86	12,84	12,65	12,93	66M	11.892
09/03/2022	3,83%	0,48	13,00	12,56	12,47	13,06	84M	17.706
08/03/2022	1,87%	0,23	12,52	12,39	12,16	12,62	136M	21.260
07/03/2022	-5,39%	-0,70	12,29	12,87	12,26	12,96	99M	19.326
04/03/2022	-2,04%	-0,27	12,99	13,26	12,89	13,49	87M	15.375
03/03/2022	0,68%	0,09	13,26	13,17	13,12	13,42	147M	22.942
02/03/2022	2,89%	0,37	13,17	12,80	12,78	13,21	147M	18.464
25/02/2022	0,16%	0,02	12,80	12,77	12,62	12,85	117M	15.725
24/02/2022	-1,92%	-0,25	12,78	12,92	12,60	12,94	91M	16.964
23/02/2022	2,28%	0,29	13,03	12,72	12,69	13,14	107M	16.657
22/02/2022	-0,23%	-0,03	12,74	12,80	12,70	12,96	102M	14.939
21/02/2022	-1,92%	-0,25	12,77	13,02	12,77	13,04	63M	8.977
18/02/2022	0,39%	0,05	13,02	13,02	12,92	13,14	90M	10.105
17/02/2022	-1,29%	-0,17	12,97	13,14	12,92	13,16	114M	20.958
16/02/2022	2,02%	0,26	13,14	12,88	12,82	13,22	186M	25.790
15/02/2022	1,98%	0,25	12,88	12,68	12,59	12,89	84M	17.466
14/02/2022	-1,02%	-0,13	12,63	12,87	12,52	12,93	101M	18.226
11/02/2022	-0,85%	-0,11	12,76	12,87	12,74	12,98	84M	13.947
10/02/2022	0,70%	0,09	12,87	12,83	12,73	12,93	78M	13.468
09/02/2022	1,19%	0,15	12,78	12,68	12,63	12,86	103M	15.743
08/02/2022	0,64%	0,08	12,63	12,50	12,42	12,67	85M	13.056
07/02/2022	-2,03%	-0,26	12,55	12,78	12,38	12,78	121M	19.448
04/02/2022	-2,36%	-0,31	12,81	13,04	12,75	13,08	103M	19.853
03/02/2022	0,69%	0,09	13,12	13,04	12,97	13,19	97M	13.160
02/02/2022	-1,73%	-0,23	13,03	13,26	12,93	13,26	87M	14.828
01/02/2022	0,99%	0,13	13,26	13,20	13,20	13,40	91M	23.160
31/01/2022	0,77%	0,10	13,13	13,03	12,98	13,28	96M	13.226
28/01/2022	-0,53%	-0,07	13,03	13,06	12,93	13,12	70M	11.001
27/01/2022	1,55%	0,20	13,10	12,98	12,90	13,21	95M	16.001
26/01/2022	-0,54%	-0,07	12,90	13,06	12,87	13,09	159M	18.397
25/01/2022	1,17%	0,15	12,97	12,75	12,62	13,06	92M	15.386
24/01/2022	-1,31%	-0,17	12,82	13,00	12,67	13,18	111M	23.056
21/01/2022	-0,15%	-0,02	12,99	12,95	12,84	13,09	86M	18.202
20/01/2022	0,39%	0,05	13,01	13,00	12,89	13,10	96M	13.647
19/01/2022	1,65%	0,21	12,96	12,80	12,75	13,15	77M	15.054
18/01/2022	0,08%	0,01	12,75	12,73	12,68	12,89	62M	15.095
17/01/2022	0,08%	0,01	12,74	12,73	12,68	12,91	59M	19.187
14/01/2022	0,24%	0,03	12,73	12,68	12,56	12,77	45M	10.070
13/01/2022	0,16%	0,02	12,70	12,66	12,61	12,81	84M	19.770
12/01/2022	1,44%	0,18	12,68	12,49	12,40	12,75	109M	25.590
11/01/2022	2,88%	0,35	12,50	12,17	12,07	12,51	126M	24.636
10/01/2022	-0,90%	-0,11	12,15	12,21	12,05	12,28	79M	23.300
07/01/2022	0,57%	0,07	12,26	12,14	12,04	12,37	86M	25.231
06/01/2022	-2,17%	-0,27	12,19	12,51	12,07	12,51	77M	22.367
05/01/2022	-3,19%	-0,41	12,46	12,80	12,44	12,90	72M	21.474
04/01/2022	-0,08%	-0,01	12,87	12,89	12,73	13,05	74M	28.862
03/01/2022	-1,75%	-0,23	12,88	13,18	12,75	13,33	96M	25.228
30/12/2021	0,54%	0,07	13,11	13,06	12,95	13,18	76M	16.987
29/12/2021	-1,29%	-0,17	13,04	13,21	13,04	13,29	52M	16.007
28/12/2021	0,38%	0,05	13,21	13,16	13,05	13,35	87M	19.925
27/12/2021	0,61%	0,08	13,16	12,96	12,96	13,22	80M	16.489
23/12/2021	-0,61%	-0,08	13,08	13,11	12,97	13,18	88M	13.326
22/12/2021	-4,71%	-0,65	13,16	13,47	13,06	13,47	100M	12.251
21/12/2021	-0,72%	-0,10	13,81	13,95	13,69	13,98	124M	10.815
20/12/2021	-1,49%	-0,21	13,91	14,11	13,81	14,11	155M	16.967
17/12/2021	-	-	14,12	13,90	13,78	14,23	196M	15.351

Date,Open,High,Low,Close,Volume
01-Jul-22,10.23,10.57,10.23,10.48,128043544
30-Jun-22,10.33,10.50,10.16,10.38,121625896
29-Jun-22,10.64,10.73,10.33,10.39,98983596
28-Jun-22,10.73,10.83,10.50,10.61,91614943
27-Jun-22,10.56,10.72,10.34,10.65,117281427
24-Jun-22,10.68,10.76,10.54,10.62,67598399
23-Jun-22,10.68,10.74,10.55,10.63,72501579
22-Jun-22,10.60,10.77,10.59,10.68,117015623
21-Jun-22,10.80,10.92,10.64,10.65,92792084
20-Jun-22,10.84,10.90,10.60,10.76,267742255
17-Jun-22,10.81,10.96,10.54,10.74,193419132
15-Jun-22,10.95,11.06,10.70,10.92,203385807
14-Jun-22,10.79,11.01,10.72,10.84,106272885
13-Jun-22,10.81,10.87,10.59,10.76,124801359
10-Jun-22,11.02,11.10,10.82,10.92,124003999
09-Jun-22,11.16,11.29,11.01,11.07,126781657
08-Jun-22,11.14,11.30,11.03,11.15,106753816
07-Jun-22,11.21,11.32,11.10,11.21,85532728
06-Jun-22,11.49,11.54,11.27,11.34,44096012
03-Jun-22,11.60,11.62,11.42,11.45,86986398
02-Jun-22,11.52,11.63,11.34,11.59,77820614
01-Jun-22,11.72,11.76,11.27,11.40,123723931
31-May-22,11.29,11.65,11.20,11.65,255762742
30-May-22,11.65,11.65,11.13,11.22,81362560
27-May-22,11.72,11.76,11.46,11.54,142077231
26-May-22,12.16,12.19,11.71,11.73,172483268
25-May-22,11.92,12.12,11.83,12.04,107526510
24-May-22,11.55,11.99,11.50,11.94,124489054
23-May-22,11.42,11.78,11.42,11.68,120749212
20-May-22,11.25,11.40,11.08,11.33,118488412
19-May-22,11.03,11.23,11.00,11.13,78439904
18-May-22,11.06,11.23,10.96,11.04,144103705
17-May-22,10.89,11.16,10.82,11.06,139157227
16-May-22,10.71,10.83,10.43,10.74,120357958
13-May-22,10.50,10.66,10.36,10.57,98728005
12-May-22,10.34,10.53,10.34,10.46,74827839
11-May-22,10.36,10.60,10.31,10.42,129845741
10-May-22,10.39,10.45,10.26,10.37,83500664
09-May-22,10.11,10.41,10.03,10.33,89128351
06-May-22,10.23,10.31,10.13,10.18,45378125
05-May-22,10.53,10.56,10.11,10.24,95299711
04-May-22,10.33,10.59,10.21,10.59,126034141
03-May-22,10.79,10.79,10.31,10.40,118348607
02-May-22,10.79,10.88,10.60,10.77,318880819
29-Apr-22,15.45,15.63,14.67,14.67,408381800
28-Apr-22,15.41,15.44,15.26,15.34,120977399
27-Apr-22,15.25,15.37,15.12,15.37,150788591
26-Apr-22,15.00,15.26,14.98,15.10,148112664
25-Apr-22,14.59,15.10,14.53,15.05,204005194
22-Apr-22,14.58,14.70,14.44,14.63,142641372
20-Apr-22,14.65,14.79,14.39,14.73,152140369
19-Apr-22,15.60,15.61,14.61,14.67,251828814
18-Apr-22,15.47,15.65,15.42,15.58,98219367
14-Apr-22,15.39,15.48,15.20,15.46,147247658
13-Apr-22,14.97,15.50,14.97,15.39,206236832
12-Apr-22,15.22,15.33,14.85,14.88,214338733
11-Apr-22,15.15,15.35,15.09,15.10,112397307
08-Apr-22,15.06,15.35,14.99,15.19,104878885
07-Apr-22,15.12,15.27,15.00,15.12,135479106
06-Apr-22,15.12,15.27,14.79,15.20,131466512
05-Apr-22,15.11,15.24,14.98,15.09,108503681
04-Apr-22,15.30,15.30,14.93,15.18,134860916
01-Apr-22,15.40,15.54,14.99,15.27,213367338
31-Mar-22,14.86,15.23,14.83,15.21,160697197
30-Mar-22,14.71,14.95,14.49,14.77,98025725
29-Mar-22,15.16,15.30,14.53,14.64,126684385
28-Mar-22,14.80,14.91,14.57,14.70,82044795
25-Mar-22,14.79,14.95,14.66,14.77,93247574
24-Mar-22,14.44,14.82,14.42,14.82,93116664
23-Mar-22,14.27,14.49,14.23,14.42,100854085
22-Mar-22,14.30,14.41,14.19,14.31,93374319
21-Mar-22,13.84,14.29,13.78,14.27,110874254
18-Mar-22,13.50,13.99,13.39,13.99,282674772
17-Mar-22,12.76,13.56,12.69,13.54,219346756
16-Mar-22,12.87,12.92,12.52,12.73,129775490
15-Mar-22,12.61,12.91,12.51,12.74,95857306
14-Mar-22,12.68,12.88,12.57,12.72,100418471
11-Mar-22,12.95,13.00,12.59,12.65,79115859
10-Mar-22,12.84,12.93,12.65,12.86,65578609
09-Mar-22,12.56,13.06,12.47,13.00,83861264
08-Mar-22,12.39,12.62,12.16,12.52,135743392
07-Mar-22,12.87,12.96,12.26,12.29,98727878
04-Mar-22,13.26,13.49,12.89,12.99,86567646
03-Mar-22,13.17,13.42,13.12,13.26,146515947
02-Mar-22,12.80,13.21,12.78,13.17,147162444
25-Feb-22,12.77,12.85,12.62,12.80,116624460
24-Feb-22,12.92,12.94,12.60,12.78,91009109
23-Feb-22,12.72,13.14,12.69,13.03,106562461
22-Feb-22,12.80,12.96,12.70,12.74,102478746
21-Feb-22,13.02,13.04,12.77,12.77,63149155
18-Feb-22,13.02,13.14,12.92,13.02,90085909
17-Feb-22,13.14,13.16,12.92,12.97,114081601
16-Feb-22,12.88,13.22,12.82,13.14,186149134
15-Feb-22,12.68,12.89,12.59,12.88,83872884
14-Feb-22,12.87,12.93,12.52,12.63,101442142
11-Feb-22,12.87,12.98,12.74,12.76,83546211
10-Feb-22,12.83,12.93,12.73,12.87,78082820
09-Feb-22,12.68,12.86,12.63,12.78,103469049
08-Feb-22,12.50,12.67,12.42,12.63,84784400
07-Feb-22,12.78,12.78,12.38,12.55,120858800
04-Feb-22,13.04,13.08,12.75,12.81,102959617
03-Feb-22,13.04,13.19,12.97,13.12,97119155
02-Feb-22,13.26,13.26,12.93,13.03,87420076
01-Feb-22,13.20,13.40,13.20,13.26,90616933
31-Jan-22,13.03,13.28,12.98,13.13,95564915
28-Jan-22,13.06,13.12,12.93,13.03,69933042
27-Jan-22,12.98,13.21,12.90,13.10,94632028
26-Jan-22,13.06,13.09,12.87,12.90,158774353
25-Jan-22,12.75,13.06,12.62,12.97,91889502
24-Jan-22,13.00,13.18,12.67,12.82,111130555
21-Jan-22,12.95,13.09,12.84,12.99,85748319
20-Jan-22,13.00,13.10,12.89,13.01,96287840
19-Jan-22,12.80,13.15,12.75,12.96,77375141
18-Jan-22,12.73,12.89,12.68,12.75,62123043
17-Jan-22,12.73,12.91,12.68,12.74,59225071
14-Jan-22,12.68,12.77,12.56,12.73,45176238
13-Jan-22,12.66,12.81,12.61,12.70,84147752
12-Jan-22,12.49,12.75,12.40,12.68,108788794
11-Jan-22,12.17,12.51,12.07,12.50,126285173
10-Jan-22,12.21,12.28,12.05,12.15,78665992
07-Jan-22,12.14,12.37,12.04,12.26,86192208
06-Jan-22,12.51,12.51,12.07,12.19,76985685
05-Jan-22,12.80,12.90,12.44,12.46,72098738
04-Jan-22,12.89,13.05,12.73,12.87,74064004
03-Jan-22,13.18,13.33,12.75,12.88,96346317
30-Dec-21,13.06,13.18,12.95,13.11,76417273
29-Dec-21,13.21,13.29,13.04,13.04,52215302
28-Dec-21,13.16,13.35,13.05,13.21,86773927
27-Dec-21,12.96,13.22,12.96,13.16,79923925
23-Dec-21,13.11,13.18,12.97,13.08,88037216
22-Dec-21,13.47,13.47,13.06,13.16,100223803
21-Dec-21,13.95,13.98,13.69,13.81,124391525
20-Dec-21,14.11,14.11,13.81,13.91,154942987
17-Dec-21,13.90,14.23,13.78,14.12,196264679

*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