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
03/10/2024	-1,40%	-0,16	11,24	11,35	11,20	11,37	134M	18.527
02/10/2024	-0,18%	-0,02	11,40	11,53	11,40	11,59	93M	18.187
01/10/2024	0,18%	0,02	11,42	11,46	11,38	11,65	114M	19.587
30/09/2024	0,71%	0,08	11,40	11,32	11,29	11,50	90M	8.879
27/09/2024	-1,22%	-0,14	11,32	11,46	11,26	11,48	129M	20.393
26/09/2024	1,06%	0,12	11,46	11,32	11,29	11,51	127M	16.339
25/09/2024	0,09%	0,01	11,34	11,34	11,28	11,49	140M	36.537

24/09/2024	-1,73%	-0,20	11,33	11,50	11,28	11,52	162M	18.033
23/09/2024	-0,35%	-0,04	11,53	11,50	11,47	11,63	90M	12.712
20/09/2024	-0,34%	-0,04	11,57	11,62	11,46	11,66	276M	32.315
19/09/2024	-0,85%	-0,10	11,61	11,82	11,60	11,82	130M	16.302
18/09/2024	-0,09%	-0,01	11,71	11,75	11,66	11,87	111M	15.669
17/09/2024	-0,17%	-0,02	11,72	11,74	11,58	11,75	85M	15.797
16/09/2024	-0,25%	-0,03	11,74	11,80	11,74	11,89	58M	8.615
13/09/2024	0,60%	0,07	11,77	11,75	11,72	11,87	64M	8.708
12/09/2024	-0,51%	-0,06	11,70	11,74	11,63	11,75	110M	15.823
11/09/2024	-0,25%	-0,03	11,76	11,81	11,76	11,90	97M	15.103
10/09/2024	-0,51%	-0,06	11,79	11,82	11,77	11,92	92M	12.620
09/09/2024	0,08%	0,01	11,85	11,84	11,81	12,02	95M	14.397
06/09/2024	-0,59%	-0,07	11,84	11,91	11,84	12,01	123M	15.011
05/09/2024	-0,33%	-0,04	11,91	11,95	11,80	12,04	171M	20.888
04/09/2024	2,84%	0,33	11,95	11,68	11,67	12,02	176M	20.975
03/09/2024	-0,60%	-0,07	11,62	11,74	11,58	11,78	124M	14.229
02/09/2024	0,52%	0,06	11,69	11,63	11,53	11,70	70M	12.121
30/08/2024	0,26%	0,03	11,63	11,55	11,48	11,68	290M	24.402
29/08/2024	0,43%	0,05	11,60	11,52	11,48	11,62	116M	20.512
28/08/2024	2,30%	0,26	11,55	11,30	11,26	11,65	159M	19.718
27/08/2024	-1,83%	-0,21	11,29	11,50	11,23	11,53	156M	19.131
26/08/2024	-4,25%	-0,51	11,50	11,46	11,22	11,56	173M	20.464
23/08/2024	0,08%	0,01	12,01	12,10	11,97	12,18	263M	20.871
22/08/2024	0,17%	0,02	12,00	12,03	11,94	12,17	185M	21.076
21/08/2024	0,67%	0,08	11,98	11,96	11,87	12,07	207M	20.404
20/08/2024	0,42%	0,05	11,90	11,90	11,77	12,03	219M	32.349
19/08/2024	1,98%	0,23	11,85	11,68	11,51	11,89	301M	32.058
16/08/2024	0,96%	0,11	11,62	11,60	11,54	11,73	200M	26.711
15/08/2024	-3,84%	-0,46	11,51	11,92	11,48	11,96	309M	35.783
14/08/2024	7,84%	0,87	11,97	11,61	11,57	12,07	310M	34.097
13/08/2024	0,91%	0,10	11,10	11,08	11,04	11,18	88M	20.477
12/08/2024	1,29%	0,14	11,00	10,92	10,89	11,00	82M	17.043
09/08/2024	1,50%	0,16	10,86	10,79	10,68	10,90	104M	19.185
08/08/2024	-0,93%	-0,10	10,70	10,80	10,69	10,84	92M	19.144
07/08/2024	0,47%	0,05	10,80	10,81	10,78	10,93	98M	12.054
06/08/2024	0,09%	0,01	10,75	10,75	10,75	10,93	116M	17.664
05/08/2024	0,56%	0,06	10,74	10,44	10,36	10,78	162M	20.736
02/08/2024	-1,57%	-0,17	10,68	10,87	10,68	11,00	96M	16.231
01/08/2024	-0,09%	-0,01	10,85	10,85	10,80	10,94	89M	17.225
31/07/2024	-0,09%	-0,01	10,86	10,85	10,71	11,03	226M	16.990
30/07/2024	-0,64%	-0,07	10,87	10,95	10,87	11,07	110M	21.227
29/07/2024	1,48%	0,16	10,94	10,79	10,74	10,99	89M	15.376
26/07/2024	1,41%	0,15	10,78	10,63	10,63	10,85	83M	23.264
25/07/2024	-0,09%	-0,01	10,63	10,61	10,58	10,76	89M	21.393
24/07/2024	-0,37%	-0,04	10,64	10,68	10,55	10,71	114M	29.566
23/07/2024	-1,20%	-0,13	10,68	10,81	10,64	10,85	88M	15.999
22/07/2024	2,46%	0,26	10,81	10,52	10,50	10,87	95M	12.789
19/07/2024	-3,48%	-0,38	10,55	11,01	10,52	11,05	184M	22.085
18/07/2024	-2,24%	-0,25	10,93	11,07	10,89	11,17	182M	24.571
17/07/2024	2,85%	0,31	11,18	10,95	10,93	11,31	170M	22.109
16/07/2024	1,40%	0,15	10,87	10,74	10,73	10,95	94M	16.647
15/07/2024	0,37%	0,04	10,72	10,70	10,66	10,78	79M	11.150
12/07/2024	-0,19%	-0,02	10,68	10,70	10,63	10,71	127M	9.449
11/07/2024	2,29%	0,24	10,70	10,48	10,47	10,72	102M	26.390
10/07/2024	-0,48%	-0,05	10,46	10,49	10,23	10,54	131M	37.806
09/07/2024	-0,28%	-0,03	10,51	10,54	10,46	10,66	97M	27.797
08/07/2024	1,64%	0,17	10,54	10,42	10,35	10,64	101M	32.377
05/07/2024	0,00%	0,00	10,37	10,37	10,27	10,46	108M	24.966
04/07/2024	0,10%	0,01	10,37	10,38	10,36	10,58	68M	23.656
03/07/2024	2,78%	0,28	10,36	10,13	10,12	10,42	105M	34.750
02/07/2024	-1,18%	-0,12	10,08	10,20	9,98	10,25	123M	26.107
01/07/2024	3,13%	0,31	10,20	9,90	9,83	10,22	197M	44.765
28/06/2024	-1,49%	-0,15	9,89	10,04	9,84	10,04	214M	37.887
27/06/2024	-2,90%	-0,30	10,04	10,40	10,00	10,40	208M	38.613
26/06/2024	-1,71%	-0,18	10,34	10,47	10,18	10,48	93M	17.911
25/06/2024	0,00%	0,00	10,52	10,54	10,44	10,67	138M	16.806
24/06/2024	0,10%	0,01	10,52	10,41	10,38	10,57	122M	20.733
21/06/2024	2,54%	0,26	10,51	10,25	10,25	10,55	199M	19.124
20/06/2024	0,49%	0,05	10,25	10,25	10,21	10,37	116M	14.668
19/06/2024	0,89%	0,09	10,20	10,13	10,08	10,20	58M	7.451
18/06/2024	0,40%	0,04	10,11	10,06	10,05	10,15	70M	11.770
17/06/2024	0,60%	0,06	10,07	10,02	10,01	10,13	91M	17.275
14/06/2024	-1,28%	-0,13	10,01	10,12	9,94	10,16	111M	14.488
13/06/2024	1,71%	0,17	10,14	10,00	9,96	10,20	107M	15.636
12/06/2024	-2,64%	-0,27	9,97	10,25	9,96	10,29	164M	23.947
11/06/2024	0,89%	0,09	10,24	10,19	10,15	10,34	93M	19.766
10/06/2024	-0,29%	-0,03	10,15	10,17	10,05	10,19	78M	13.331
07/06/2024	-2,49%	-0,26	10,18	10,37	10,18	10,43	160M	17.732
06/06/2024	1,36%	0,14	10,44	10,30	10,28	10,50	103M	20.956
05/06/2024	0,49%	0,05	10,30	10,25	10,19	10,39	134M	25.506
04/06/2024	0,79%	0,08	10,25	10,16	10,12	10,28	132M	16.440
03/06/2024	2,21%	0,22	10,17	9,97	9,96	10,22	108M	20.776
31/05/2024	-1,49%	-0,15	9,95	10,10	9,90	10,12	309M	24.297
29/05/2024	-1,08%	-0,11	10,10	10,18	10,03	10,20	151M	26.866
28/05/2024	-1,73%	-0,18	10,21	10,46	10,14	10,47	89M	22.094
27/05/2024	0,10%	0,01	10,39	10,39	10,26	10,41	44M	6.983
24/05/2024	0,00%	0,00	10,38	10,44	10,33	10,49	73M	13.674
23/05/2024	-0,67%	-0,07	10,38	10,44	10,33	10,45	79M	12.646
22/05/2024	-2,43%	-0,26	10,45	10,74	10,44	10,81	145M	20.973
21/05/2024	2,00%	0,21	10,71	10,52	10,49	10,87	153M	20.613
20/05/2024	1,06%	0,11	10,50	10,39	10,36	10,50	117M	17.241
17/05/2024	0,58%	0,06	10,39	10,34	10,26	10,44	167M	16.663
16/05/2024	-1,43%	-0,15	10,33	10,51	10,32	10,62	141M	22.710
15/05/2024	1,45%	0,15	10,48	10,30	10,22	10,51	94M	16.797
14/05/2024	1,57%	0,16	10,33	10,20	10,18	10,39	170M	16.257
13/05/2024	0,39%	0,04	10,17	10,13	10,08	10,32	190M	19.097
10/05/2024	-1,46%	-0,15	10,13	10,31	10,08	10,33	123M	12.193
09/05/2024	-1,15%	-0,12	10,28	10,33	10,14	10,37	129M	18.914
08/05/2024	0,78%	0,08	10,40	10,30	10,22	10,45	112M	25.147
07/05/2024	-1,05%	-0,11	10,32	10,45	10,06	10,50	171M	17.543
06/05/2024	-0,86%	-0,09	10,43	10,52	10,43	10,63	134M	20.436
03/05/2024	1,25%	0,13	10,52	10,46	10,44	10,71	191M	29.713
02/05/2024	6,35%	0,62	10,39	9,89	9,85	10,48	296M	31.957
30/04/2024	-23,01%	-2,92	9,77	9,93	9,57	9,97	165M	32.384
29/04/2024	0,79%	0,10	12,69	12,62	12,60	12,80	113M	12.027
26/04/2024	-0,16%	-0,02	12,59	12,71	12,57	12,78	103M	15.316
25/04/2024	-1,56%	-0,20	12,61	12,82	12,60	12,92	150M	15.758
24/04/2024	-0,47%	-0,06	12,81	12,87	12,73	12,94	110M	17.906
23/04/2024	-0,85%	-0,11	12,87	12,91	12,75	12,93	104M	12.438
22/04/2024	-0,99%	-0,13	12,98	13,18	12,88	13,18	150M	16.704
19/04/2024	0,38%	0,05	13,11	13,01	12,96	13,23	311M	15.605
18/04/2024	1,40%	0,18	13,06	12,88	12,82	13,08	180M	17.551
17/04/2024	0,47%	0,06	12,88	12,87	12,67	12,99	165M	22.537
16/04/2024	-1,16%	-0,15	12,82	12,92	12,75	12,97	184M	20.928
15/04/2024	0,93%	0,12	12,97	12,85	12,61	12,99	204M	28.188
12/04/2024	-1,98%	-0,26	12,85	13,08	12,83	13,16	108M	13.413
11/04/2024	-0,23%	-0,03	13,11	13,14	13,02	13,23	129M	16.228
10/04/2024	-1,28%	-0,17	13,14	13,23	13,10	13,34	209M	20.583
09/04/2024	1,99%	0,26	13,31	13,05	13,05	13,31	110M	16.116
08/04/2024	1,40%	0,18	13,05	12,88	12,82	13,11	94M	14.303
05/04/2024	-0,54%	-0,07	12,87	12,88	12,83	13,02	108M	13.676
04/04/2024	1,65%	0,21	12,94	12,75	12,72	13,12	142M	17.452
03/04/2024	0,39%	0,05	12,73	12,67	12,53	12,76	141M	17.152
02/04/2024	-0,08%	-0,01	12,68	12,74	12,60	12,78	118M	16.589
01/04/2024	1,04%	0,13	12,69	12,60	12,58	12,87	245M	19.674
28/03/2024	-0,32%	-0,04	12,56	12,62	12,52	12,83	160M	18.417
27/03/2024	-	-	12,60	12,30	12,22	12,62	167M	17.481

Date,Open,High,Low,Close,Volume
03-Oct-24,11.35,11.37,11.20,11.24,133709999
02-Oct-24,11.53,11.59,11.40,11.40,93140859
01-Oct-24,11.46,11.65,11.38,11.42,113872151
30-Sep-24,11.32,11.50,11.29,11.40,90420782
27-Sep-24,11.46,11.48,11.26,11.32,129042571
26-Sep-24,11.32,11.51,11.29,11.46,126596838
25-Sep-24,11.34,11.49,11.28,11.34,139530724
24-Sep-24,11.50,11.52,11.28,11.33,161639168
23-Sep-24,11.50,11.63,11.47,11.53,89561576
20-Sep-24,11.62,11.66,11.46,11.57,276431411
19-Sep-24,11.82,11.82,11.60,11.61,130415633
18-Sep-24,11.75,11.87,11.66,11.71,110853191
17-Sep-24,11.74,11.75,11.58,11.72,84766009
16-Sep-24,11.80,11.89,11.74,11.74,58178515
13-Sep-24,11.75,11.87,11.72,11.77,64176606
12-Sep-24,11.74,11.75,11.63,11.70,110358350
11-Sep-24,11.81,11.90,11.76,11.76,96988641
10-Sep-24,11.82,11.92,11.77,11.79,92419016
09-Sep-24,11.84,12.02,11.81,11.85,95315362
06-Sep-24,11.91,12.01,11.84,11.84,122752937
05-Sep-24,11.95,12.04,11.80,11.91,171099704
04-Sep-24,11.68,12.02,11.67,11.95,176202096
03-Sep-24,11.74,11.78,11.58,11.62,124456086
02-Sep-24,11.63,11.70,11.53,11.69,70345657
30-Aug-24,11.55,11.68,11.48,11.63,289819494
29-Aug-24,11.52,11.62,11.48,11.60,116358324
28-Aug-24,11.30,11.65,11.26,11.55,159331846
27-Aug-24,11.50,11.53,11.23,11.29,155836302
26-Aug-24,11.46,11.56,11.22,11.50,172783169
23-Aug-24,12.10,12.18,11.97,12.01,263469490
22-Aug-24,12.03,12.17,11.94,12.00,185316880
21-Aug-24,11.96,12.07,11.87,11.98,206525895
20-Aug-24,11.90,12.03,11.77,11.90,219413343
19-Aug-24,11.68,11.89,11.51,11.85,301464003
16-Aug-24,11.60,11.73,11.54,11.62,199824001
15-Aug-24,11.92,11.96,11.48,11.51,309284468
14-Aug-24,11.61,12.07,11.57,11.97,310075205
13-Aug-24,11.08,11.18,11.04,11.10,87945377
12-Aug-24,10.92,11.00,10.89,11.00,82260048
09-Aug-24,10.79,10.90,10.68,10.86,104372652
08-Aug-24,10.80,10.84,10.69,10.70,92249995
07-Aug-24,10.81,10.93,10.78,10.80,97681715
06-Aug-24,10.75,10.93,10.75,10.75,116026621
05-Aug-24,10.44,10.78,10.36,10.74,161648221
02-Aug-24,10.87,11.00,10.68,10.68,96142351
01-Aug-24,10.85,10.94,10.80,10.85,89356647
31-Jul-24,10.85,11.03,10.71,10.86,225984249
30-Jul-24,10.95,11.07,10.87,10.87,110482074
29-Jul-24,10.79,10.99,10.74,10.94,88612325
26-Jul-24,10.63,10.85,10.63,10.78,83042726
25-Jul-24,10.61,10.76,10.58,10.63,88867871
24-Jul-24,10.68,10.71,10.55,10.64,114218241
23-Jul-24,10.81,10.85,10.64,10.68,88093208
22-Jul-24,10.52,10.87,10.50,10.81,95289757
19-Jul-24,11.01,11.05,10.52,10.55,184078787
18-Jul-24,11.07,11.17,10.89,10.93,181779111
17-Jul-24,10.95,11.31,10.93,11.18,170478232
16-Jul-24,10.74,10.95,10.73,10.87,94494847
15-Jul-24,10.70,10.78,10.66,10.72,79089178
12-Jul-24,10.70,10.71,10.63,10.68,126973620
11-Jul-24,10.48,10.72,10.47,10.70,102477659
10-Jul-24,10.49,10.54,10.23,10.46,130779843
09-Jul-24,10.54,10.66,10.46,10.51,96620732
08-Jul-24,10.42,10.64,10.35,10.54,101118637
05-Jul-24,10.37,10.46,10.27,10.37,108283286
04-Jul-24,10.38,10.58,10.36,10.37,68473056
03-Jul-24,10.13,10.42,10.12,10.36,105166970
02-Jul-24,10.20,10.25,9.98,10.08,123306257
01-Jul-24,9.90,10.22,9.83,10.20,196955482
28-Jun-24,10.04,10.04,9.84,9.89,213836802
27-Jun-24,10.40,10.40,10.00,10.04,208176903
26-Jun-24,10.47,10.48,10.18,10.34,93065343
25-Jun-24,10.54,10.67,10.44,10.52,137754023
24-Jun-24,10.41,10.57,10.38,10.52,122102338
21-Jun-24,10.25,10.55,10.25,10.51,199339663
20-Jun-24,10.25,10.37,10.21,10.25,116400976
19-Jun-24,10.13,10.20,10.08,10.20,58262568
18-Jun-24,10.06,10.15,10.05,10.11,69977190
17-Jun-24,10.02,10.13,10.01,10.07,91018092
14-Jun-24,10.12,10.16,9.94,10.01,110679820
13-Jun-24,10.00,10.20,9.96,10.14,106535069
12-Jun-24,10.25,10.29,9.96,9.97,163880111
11-Jun-24,10.19,10.34,10.15,10.24,93106166
10-Jun-24,10.17,10.19,10.05,10.15,78197201
07-Jun-24,10.37,10.43,10.18,10.18,159698446
06-Jun-24,10.30,10.50,10.28,10.44,102886953
05-Jun-24,10.25,10.39,10.19,10.30,134240381
04-Jun-24,10.16,10.28,10.12,10.25,131811993
03-Jun-24,9.97,10.22,9.96,10.17,108178891
31-May-24,10.10,10.12,9.90,9.95,309062321
29-May-24,10.18,10.20,10.03,10.10,150540039
28-May-24,10.46,10.47,10.14,10.21,88759803
27-May-24,10.39,10.41,10.26,10.39,43883038
24-May-24,10.44,10.49,10.33,10.38,72517835
23-May-24,10.44,10.45,10.33,10.38,79180723
22-May-24,10.74,10.81,10.44,10.45,145134879
21-May-24,10.52,10.87,10.49,10.71,153336310
20-May-24,10.39,10.50,10.36,10.50,117308041
17-May-24,10.34,10.44,10.26,10.39,166648321
16-May-24,10.51,10.62,10.32,10.33,141455834
15-May-24,10.30,10.51,10.22,10.48,94351115
14-May-24,10.20,10.39,10.18,10.33,170325271
13-May-24,10.13,10.32,10.08,10.17,190414895
10-May-24,10.31,10.33,10.08,10.13,123278444
09-May-24,10.33,10.37,10.14,10.28,129202638
08-May-24,10.30,10.45,10.22,10.40,111717018
07-May-24,10.45,10.50,10.06,10.32,171118278
06-May-24,10.52,10.63,10.43,10.43,134258355
03-May-24,10.46,10.71,10.44,10.52,190664777
02-May-24,9.89,10.48,9.85,10.39,296237914
30-Apr-24,9.93,9.97,9.57,9.77,164919611
29-Apr-24,12.62,12.80,12.60,12.69,113262347
26-Apr-24,12.71,12.78,12.57,12.59,102512449
25-Apr-24,12.82,12.92,12.60,12.61,150325437
24-Apr-24,12.87,12.94,12.73,12.81,110362419
23-Apr-24,12.91,12.93,12.75,12.87,104472398
22-Apr-24,13.18,13.18,12.88,12.98,150463204
19-Apr-24,13.01,13.23,12.96,13.11,310909619
18-Apr-24,12.88,13.08,12.82,13.06,180072490
17-Apr-24,12.87,12.99,12.67,12.88,165326587
16-Apr-24,12.92,12.97,12.75,12.82,184448748
15-Apr-24,12.85,12.99,12.61,12.97,204457959
12-Apr-24,13.08,13.16,12.83,12.85,107909348
11-Apr-24,13.14,13.23,13.02,13.11,129244666
10-Apr-24,13.23,13.34,13.10,13.14,209433838
09-Apr-24,13.05,13.31,13.05,13.31,109873052
08-Apr-24,12.88,13.11,12.82,13.05,94149623
05-Apr-24,12.88,13.02,12.83,12.87,107759035
04-Apr-24,12.75,13.12,12.72,12.94,142066564
03-Apr-24,12.67,12.76,12.53,12.73,140664646
02-Apr-24,12.74,12.78,12.60,12.68,117560957
01-Apr-24,12.60,12.87,12.58,12.69,245165025
28-Mar-24,12.62,12.83,12.52,12.56,160493436
27-Mar-24,12.30,12.62,12.22,12.60,166652657

*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