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
01/12/2020	2,53%	0,32	12,95	12,73	12,50	13,00	183M	29.808
30/11/2020	1,45%	0,18	12,63	12,50	12,41	12,70	183M	22.791
27/11/2020	1,14%	0,14	12,45	12,34	12,21	12,70	125M	23.588
26/11/2020	-0,89%	-0,11	12,31	12,39	12,30	12,45	48M	9.583
25/11/2020	1,14%	0,14	12,42	12,29	12,27	12,59	185M	22.591
24/11/2020	3,63%	0,43	12,28	11,93	11,81	12,33	194M	32.905
23/11/2020	1,54%	0,18	11,85	11,80	11,68	11,93	93M	18.576
20/11/2020	-2,34%	-0,28	11,67	11,92	11,63	12,03	97M	18.893
19/11/2020	-0,83%	-0,10	11,95	12,05	11,87	12,15	105M	20.797
18/11/2020	1,35%	0,16	12,05	11,95	11,76	12,18	166M	31.342
17/11/2020	1,19%	0,14	11,89	11,73	11,58	11,96	100M	24.899

16/11/2020	3,80%	0,43	11,75	11,46	11,45	11,82	156M	28.894
13/11/2020	2,63%	0,29	11,32	11,08	11,01	11,32	82M	21.593
12/11/2020	-2,30%	-0,26	11,03	11,36	10,93	11,42	138M	23.596
11/11/2020	-3,42%	-0,40	11,29	11,70	11,27	11,75	117M	22.378
10/11/2020	2,19%	0,25	11,69	11,48	11,39	11,74	162M	30.203
09/11/2020	2,14%	0,24	11,44	11,45	11,34	11,60	136M	25.306
06/11/2020	1,36%	0,15	11,20	10,99	10,91	11,29	88M	15.933
05/11/2020	3,66%	0,39	11,05	10,81	10,80	11,09	153M	28.724
04/11/2020	3,19%	0,33	10,66	10,41	10,40	10,87	143M	30.583
03/11/2020	0,78%	0,08	10,33	10,40	10,25	10,50	113M	24.871
30/10/2020	-1,35%	-0,14	10,25	10,35	10,04	10,36	113M	21.463
29/10/2020	-0,57%	-0,06	10,39	10,32	10,06	10,47	104M	19.620
28/10/2020	-2,61%	-0,28	10,45	10,54	10,28	10,58	114M	17.651
27/10/2020	-1,83%	-0,20	10,73	10,94	10,67	11,15	195M	27.763
26/10/2020	0,18%	0,02	10,93	10,91	10,83	11,10	108M	17.436
23/10/2020	-0,82%	-0,09	10,91	10,96	10,86	11,13	72M	15.816
22/10/2020	0,64%	0,07	11,00	10,93	10,82	11,07	60M	13.832
21/10/2020	-0,27%	-0,03	10,93	10,96	10,87	11,03	84M	18.923
20/10/2020	1,29%	0,14	10,96	10,88	10,86	11,09	79M	14.164
19/10/2020	-0,82%	-0,09	10,82	10,93	10,74	11,02	80M	16.424
16/10/2020	-0,09%	-0,01	10,91	10,92	10,82	11,00	86M	14.753
15/10/2020	0,28%	0,03	10,92	10,77	10,68	10,95	53M	9.958
14/10/2020	1,68%	0,18	10,89	10,71	10,70	10,98	101M	16.920
13/10/2020	0,28%	0,03	10,71	10,69	10,62	10,84	91M	15.073
09/10/2020	0,66%	0,07	10,68	10,54	10,53	10,88	137M	17.706
08/10/2020	2,02%	0,21	10,61	10,40	10,34	10,69	118M	16.839
07/10/2020	-0,19%	-0,02	10,40	10,46	10,26	10,53	107M	24.175
06/10/2020	-0,76%	-0,08	10,42	10,56	10,37	10,64	101M	25.337
05/10/2020	3,45%	0,35	10,50	10,16	10,02	10,58	139M	20.357
02/10/2020	-1,17%	-0,12	10,15	10,17	10,09	10,44	141M	22.662
01/10/2020	1,68%	0,17	10,27	10,10	9,96	10,29	83M	20.402
30/09/2020	-0,30%	-0,03	10,10	10,19	10,02	10,28	119M	27.911
29/09/2020	-0,69%	-0,07	10,13	10,20	9,95	10,21	142M	26.052
28/09/2020	-3,23%	-0,34	10,20	10,55	10,07	10,63	157M	31.354
25/09/2020	-2,23%	-0,24	10,54	10,71	10,42	10,74	116M	26.388
24/09/2020	3,55%	0,37	10,78	10,43	10,35	10,89	129M	24.645
23/09/2020	-2,07%	-0,22	10,41	10,62	10,39	10,72	109M	22.999
22/09/2020	1,82%	0,19	10,63	10,40	10,38	10,69	99M	21.394
21/09/2020	-1,79%	-0,19	10,44	10,50	10,30	10,56	85M	18.585
18/09/2020	-2,66%	-0,29	10,63	10,82	10,57	10,84	208M	31.370
17/09/2020	1,02%	0,11	10,92	10,70	10,60	10,92	75M	15.974
16/09/2020	1,79%	0,19	10,81	10,67	10,65	10,93	125M	25.271
15/09/2020	-1,85%	-0,20	10,62	10,89	10,58	11,00	130M	32.933
14/09/2020	0,56%	0,06	10,82	10,81	10,60	10,92	101M	21.693
11/09/2020	-2,45%	-0,27	10,76	11,05	10,59	11,07	152M	30.300
10/09/2020	-1,43%	-0,16	11,03	11,20	10,94	11,51	172M	30.556
09/09/2020	4,38%	0,47	11,19	10,81	10,80	11,20	131M	21.271
08/09/2020	-0,65%	-0,07	10,72	10,66	10,57	10,78	73M	17.965
04/09/2020	-1,19%	-0,13	10,79	10,91	10,67	10,96	124M	25.018
03/09/2020	0,46%	0,05	10,92	10,87	10,78	11,17	133M	26.565
02/09/2020	0,28%	0,03	10,87	10,90	10,73	10,91	75M	14.612
01/09/2020	2,94%	0,31	10,84	10,65	10,58	10,90	122M	34.124
31/08/2020	-4,01%	-0,44	10,53	10,90	10,52	10,90	129M	24.341
28/08/2020	1,76%	0,19	10,97	10,84	10,70	11,02	100M	18.123
27/08/2020	1,22%	0,13	10,78	10,70	10,63	10,88	96M	17.394
26/08/2020	-4,23%	-0,47	10,65	11,11	10,57	11,17	152M	32.130
25/08/2020	2,96%	0,32	11,12	10,80	10,70	11,14	137M	26.278
24/08/2020	-0,09%	-0,01	10,80	10,95	10,73	11,02	80M	14.439
21/08/2020	3,44%	0,36	10,81	10,48	10,36	10,87	151M	30.812
20/08/2020	-0,67%	-0,07	10,45	10,29	10,07	10,50	156M	33.704
19/08/2020	0,57%	0,06	10,52	10,50	10,20	10,63	108M	24.170
18/08/2020	2,65%	0,27	10,46	10,34	10,18	10,50	95M	24.897
17/08/2020	-2,02%	-0,21	10,19	10,46	10,02	10,49	221M	29.777
14/08/2020	-0,19%	-0,02	10,40	10,47	10,17	10,47	158M	21.493
13/08/2020	-3,25%	-0,35	10,42	10,82	10,31	10,87	146M	31.491
12/08/2020	-2,18%	-0,24	10,77	11,01	10,61	11,04	135M	28.167
11/08/2020	-1,61%	-0,18	11,01	11,24	10,97	11,27	85M	18.429
10/08/2020	0,09%	0,01	11,19	11,18	11,00	11,22	66M	15.314
07/08/2020	-2,02%	-0,23	11,18	11,30	11,07	11,34	85M	16.908
06/08/2020	4,01%	0,44	11,41	10,96	10,88	11,59	187M	35.443
05/08/2020	-0,81%	-0,09	10,97	11,20	10,88	11,26	90M	21.280
04/08/2020	-2,21%	-0,25	11,06	11,25	10,90	11,34	97M	24.185
03/08/2020	-5,75%	-0,69	11,31	11,37	11,14	11,48	101M	18.224
31/07/2020	-1,96%	-0,24	12,00	12,24	11,98	12,33	100M	25.206
30/07/2020	0,41%	0,05	12,24	12,00	11,90	12,30	130M	19.281
29/07/2020	-1,61%	-0,20	12,19	12,51	12,12	12,57	82M	15.082
28/07/2020	0,32%	0,04	12,39	12,35	12,20	12,67	133M	23.049
27/07/2020	2,83%	0,34	12,35	12,06	12,01	12,46	131M	35.201
24/07/2020	-1,07%	-0,13	12,01	12,09	11,81	12,17	92M	14.912
23/07/2020	-2,10%	-0,26	12,14	12,41	12,07	12,48	125M	21.771
22/07/2020	7,73%	0,89	12,40	11,55	11,40	12,50	329M	41.273
21/07/2020	-1,12%	-0,13	11,51	11,70	11,45	11,71	87M	17.052
20/07/2020	2,74%	0,31	11,64	11,38	11,28	11,65	98M	18.275
17/07/2020	0,71%	0,08	11,33	11,37	11,21	11,43	186M	26.124
16/07/2020	-1,75%	-0,20	11,25	11,40	11,12	11,49	74M	14.678
15/07/2020	0,35%	0,04	11,45	11,53	11,32	11,60	107M	19.869
14/07/2020	-2,23%	-0,26	11,41	11,64	11,31	11,71	104M	17.163
13/07/2020	1,30%	0,15	11,67	11,60	11,51	11,75	87M	19.188
10/07/2020	-0,43%	-0,05	11,52	11,51	11,34	11,69	71M	19.618
09/07/2020	0,61%	0,07	11,57	11,54	11,40	11,60	65M	15.176
08/07/2020	2,13%	0,24	11,50	11,31	11,30	11,52	62M	11.808
07/07/2020	-0,88%	-0,10	11,26	11,25	11,19	11,44	79M	16.208
06/07/2020	2,07%	0,23	11,36	11,30	11,19	11,40	65M	18.512
03/07/2020	0,09%	0,01	11,13	11,11	11,01	11,18	36M	9.879
02/07/2020	-0,45%	-0,05	11,12	11,30	11,05	11,34	64M	15.160
01/07/2020	1,36%	0,15	11,17	11,14	10,98	11,36	72M	17.366
30/06/2020	1,38%	0,15	11,02	10,78	10,76	11,18	121M	32.262
29/06/2020	2,55%	0,27	10,87	10,71	10,51	10,93	78M	14.995
26/06/2020	-5,27%	-0,59	10,60	11,07	10,60	11,13	137M	33.283
25/06/2020	1,36%	0,15	11,19	11,04	10,92	11,23	78M	16.687
24/06/2020	-3,16%	-0,36	11,04	11,35	10,89	11,40	89M	17.625
23/06/2020	-1,55%	-0,18	11,40	11,72	11,33	11,79	67M	13.922
22/06/2020	1,76%	0,20	11,58	11,40	11,23	11,89	105M	18.552
19/06/2020	0,18%	0,02	11,38	11,51	11,30	11,59	139M	16.821
18/06/2020	-3,07%	-0,36	11,36	11,51	11,28	11,70	117M	24.233
17/06/2020	5,40%	0,60	11,72	11,18	11,18	11,79	155M	31.466
16/06/2020	3,44%	0,37	11,12	11,09	11,06	11,49	215M	38.494
15/06/2020	-2,54%	-0,28	10,75	10,80	10,44	10,97	182M	45.699
12/06/2020	-4,17%	-0,48	11,03	11,16	10,72	11,22	196M	47.360
10/06/2020	-4,48%	-0,54	11,51	12,21	11,51	12,23	116M	29.419
09/06/2020	0,33%	0,04	12,05	11,80	11,62	12,10	108M	32.859
08/06/2020	5,35%	0,61	12,01	11,55	11,41	12,01	119M	27.433
05/06/2020	1,97%	0,22	11,40	11,49	11,23	11,64	184M	39.891
04/06/2020	-0,71%	-0,08	11,18	11,25	11,04	11,47	116M	22.604
03/06/2020	1,17%	0,13	11,26	11,25	10,98	11,37	160M	37.749
02/06/2020	2,11%	0,23	11,13	10,91	10,85	11,18	108M	23.798
01/06/2020	0,93%	0,10	10,90	10,63	10,61	10,99	100M	24.197
29/05/2020	1,79%	0,19	10,80	10,65	10,43	10,80	188M	34.129
28/05/2020	-2,93%	-0,32	10,61	10,80	10,51	10,80	135M	33.858
27/05/2020	4,39%	0,46	10,93	10,95	10,67	11,40	247M	43.658
26/05/2020	4,39%	0,44	10,47	10,22	10,06	10,56	243M	45.739
25/05/2020	7,16%	0,67	10,03	9,71	9,65	10,15	116M	29.446
22/05/2020	-	-	9,36	9,15	9,01	9,50	154M	35.794

Date,Open,High,Low,Close,Volume
01-Dec-20,12.73,13.00,12.50,12.95,182727229
30-Nov-20,12.50,12.70,12.41,12.63,182967333
27-Nov-20,12.34,12.70,12.21,12.45,124555030
26-Nov-20,12.39,12.45,12.30,12.31,47783765
25-Nov-20,12.29,12.59,12.27,12.42,185348469
24-Nov-20,11.93,12.33,11.81,12.28,194153281
23-Nov-20,11.80,11.93,11.68,11.85,93486387
20-Nov-20,11.92,12.03,11.63,11.67,96967056
19-Nov-20,12.05,12.15,11.87,11.95,104783187
18-Nov-20,11.95,12.18,11.76,12.05,165598964
17-Nov-20,11.73,11.96,11.58,11.89,100476083
16-Nov-20,11.46,11.82,11.45,11.75,156266432
13-Nov-20,11.08,11.32,11.01,11.32,82237024
12-Nov-20,11.36,11.42,10.93,11.03,137979684
11-Nov-20,11.70,11.75,11.27,11.29,117150979
10-Nov-20,11.48,11.74,11.39,11.69,162341794
09-Nov-20,11.45,11.60,11.34,11.44,136311947
06-Nov-20,10.99,11.29,10.91,11.20,88082278
05-Nov-20,10.81,11.09,10.80,11.05,153119690
04-Nov-20,10.41,10.87,10.40,10.66,143012442
03-Nov-20,10.40,10.50,10.25,10.33,112858283
30-Oct-20,10.35,10.36,10.04,10.25,112994230
29-Oct-20,10.32,10.47,10.06,10.39,104230169
28-Oct-20,10.54,10.58,10.28,10.45,113802021
27-Oct-20,10.94,11.15,10.67,10.73,194500728
26-Oct-20,10.91,11.10,10.83,10.93,107765480
23-Oct-20,10.96,11.13,10.86,10.91,72459599
22-Oct-20,10.93,11.07,10.82,11.00,60455328
21-Oct-20,10.96,11.03,10.87,10.93,83879232
20-Oct-20,10.88,11.09,10.86,10.96,79295974
19-Oct-20,10.93,11.02,10.74,10.82,79925587
16-Oct-20,10.92,11.00,10.82,10.91,86072351
15-Oct-20,10.77,10.95,10.68,10.92,53202142
14-Oct-20,10.71,10.98,10.70,10.89,100902228
13-Oct-20,10.69,10.84,10.62,10.71,90987470
09-Oct-20,10.54,10.88,10.53,10.68,136654414
08-Oct-20,10.40,10.69,10.34,10.61,117542932
07-Oct-20,10.46,10.53,10.26,10.40,107007626
06-Oct-20,10.56,10.64,10.37,10.42,101143796
05-Oct-20,10.16,10.58,10.02,10.50,138522662
02-Oct-20,10.17,10.44,10.09,10.15,141245515
01-Oct-20,10.10,10.29,9.96,10.27,82675704
30-Sep-20,10.19,10.28,10.02,10.10,118683996
29-Sep-20,10.20,10.21,9.95,10.13,141971445
28-Sep-20,10.55,10.63,10.07,10.20,156654380
25-Sep-20,10.71,10.74,10.42,10.54,115671695
24-Sep-20,10.43,10.89,10.35,10.78,129373663
23-Sep-20,10.62,10.72,10.39,10.41,108691159
22-Sep-20,10.40,10.69,10.38,10.63,98626921
21-Sep-20,10.50,10.56,10.30,10.44,84821707
18-Sep-20,10.82,10.84,10.57,10.63,207518348
17-Sep-20,10.70,10.92,10.60,10.92,75496097
16-Sep-20,10.67,10.93,10.65,10.81,124697446
15-Sep-20,10.89,11.00,10.58,10.62,130337594
14-Sep-20,10.81,10.92,10.60,10.82,101001702
11-Sep-20,11.05,11.07,10.59,10.76,151842894
10-Sep-20,11.20,11.51,10.94,11.03,172444710
09-Sep-20,10.81,11.20,10.80,11.19,130894728
08-Sep-20,10.66,10.78,10.57,10.72,72569298
04-Sep-20,10.91,10.96,10.67,10.79,123654859
03-Sep-20,10.87,11.17,10.78,10.92,133257769
02-Sep-20,10.90,10.91,10.73,10.87,74726291
01-Sep-20,10.65,10.90,10.58,10.84,121776587
31-Aug-20,10.90,10.90,10.52,10.53,129004455
28-Aug-20,10.84,11.02,10.70,10.97,99789530
27-Aug-20,10.70,10.88,10.63,10.78,95671768
26-Aug-20,11.11,11.17,10.57,10.65,152080233
25-Aug-20,10.80,11.14,10.70,11.12,137395220
24-Aug-20,10.95,11.02,10.73,10.80,79730025
21-Aug-20,10.48,10.87,10.36,10.81,150809502
20-Aug-20,10.29,10.50,10.07,10.45,155894713
19-Aug-20,10.50,10.63,10.20,10.52,108077384
18-Aug-20,10.34,10.50,10.18,10.46,95425671
17-Aug-20,10.46,10.49,10.02,10.19,220600948
14-Aug-20,10.47,10.47,10.17,10.40,158362590
13-Aug-20,10.82,10.87,10.31,10.42,146203817
12-Aug-20,11.01,11.04,10.61,10.77,134739413
11-Aug-20,11.24,11.27,10.97,11.01,85316740
10-Aug-20,11.18,11.22,11.00,11.19,65576443
07-Aug-20,11.30,11.34,11.07,11.18,85173970
06-Aug-20,10.96,11.59,10.88,11.41,187065999
05-Aug-20,11.20,11.26,10.88,10.97,89769334
04-Aug-20,11.25,11.34,10.90,11.06,97352799
03-Aug-20,11.37,11.48,11.14,11.31,101276644
31-Jul-20,12.24,12.33,11.98,12.00,100234301
30-Jul-20,12.00,12.30,11.90,12.24,130369343
29-Jul-20,12.51,12.57,12.12,12.19,81919434
28-Jul-20,12.35,12.67,12.20,12.39,132898089
27-Jul-20,12.06,12.46,12.01,12.35,131165994
24-Jul-20,12.09,12.17,11.81,12.01,91933075
23-Jul-20,12.41,12.48,12.07,12.14,124790304
22-Jul-20,11.55,12.50,11.40,12.40,329461423
21-Jul-20,11.70,11.71,11.45,11.51,86956923
20-Jul-20,11.38,11.65,11.28,11.64,98469894
17-Jul-20,11.37,11.43,11.21,11.33,185920011
16-Jul-20,11.40,11.49,11.12,11.25,74129844
15-Jul-20,11.53,11.60,11.32,11.45,106960465
14-Jul-20,11.64,11.71,11.31,11.41,104236782
13-Jul-20,11.60,11.75,11.51,11.67,87369601
10-Jul-20,11.51,11.69,11.34,11.52,70647517
09-Jul-20,11.54,11.60,11.40,11.57,65271676
08-Jul-20,11.31,11.52,11.30,11.50,62044329
07-Jul-20,11.25,11.44,11.19,11.26,79210084
06-Jul-20,11.30,11.40,11.19,11.36,65405874
03-Jul-20,11.11,11.18,11.01,11.13,35883914
02-Jul-20,11.30,11.34,11.05,11.12,63750019
01-Jul-20,11.14,11.36,10.98,11.17,71854832
30-Jun-20,10.78,11.18,10.76,11.02,121007694
29-Jun-20,10.71,10.93,10.51,10.87,77695864
26-Jun-20,11.07,11.13,10.60,10.60,136765265
25-Jun-20,11.04,11.23,10.92,11.19,78271027
24-Jun-20,11.35,11.40,10.89,11.04,88945279
23-Jun-20,11.72,11.79,11.33,11.40,67239516
22-Jun-20,11.40,11.89,11.23,11.58,105445657
19-Jun-20,11.51,11.59,11.30,11.38,138816809
18-Jun-20,11.51,11.70,11.28,11.36,116924868
17-Jun-20,11.18,11.79,11.18,11.72,154943338
16-Jun-20,11.09,11.49,11.06,11.12,214540683
15-Jun-20,10.80,10.97,10.44,10.75,182265738
12-Jun-20,11.16,11.22,10.72,11.03,196334035
10-Jun-20,12.21,12.23,11.51,11.51,115614487
09-Jun-20,11.80,12.10,11.62,12.05,108433821
08-Jun-20,11.55,12.01,11.41,12.01,119429157
05-Jun-20,11.49,11.64,11.23,11.40,183824293
04-Jun-20,11.25,11.47,11.04,11.18,115660076
03-Jun-20,11.25,11.37,10.98,11.26,160082446
02-Jun-20,10.91,11.18,10.85,11.13,108310253
01-Jun-20,10.63,10.99,10.61,10.90,99794733
29-May-20,10.65,10.80,10.43,10.80,188470320
28-May-20,10.80,10.80,10.51,10.61,135265064
27-May-20,10.95,11.40,10.67,10.93,246838451
26-May-20,10.22,10.56,10.06,10.47,242793853
25-May-20,9.71,10.15,9.65,10.03,115955691
22-May-20,9.15,9.50,9.01,9.36,153779388

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
cotação moedas / Bitcoin
meus papéis Bovespa
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMIG4

cotações, gráficos e mais...