Cotação atual, histórico e gráfico do papel: CMIG4
adicionar papel a sua lista
-
| Cotação |
Variação % |
Variação |
| - |
- |
- |
| Abertura |
Mínimo |
Máximo |
| - |
- |
- |
candlestick | linear | OHLC (MM10 MM20)
| Data | Variação % | Variação | Cotação | Abertura | Mínimo | Máximo | Volume | Nº Negócios |
| 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 |
| 18/01/2019 | -1,28% | -0,18 | 13,88 | 14,13 | 13,81 | 14,24 | 152M | 22.975 |
| 17/01/2019 | 2,93% | 0,40 | 14,06 | 13,58 | 13,55 | 14,15 | 196M | 35.044 |
| 16/01/2019 | -1,23% | -0,17 | 13,66 | 13,76 | 13,48 | 13,77 | 185M | 32.222 |
| 15/01/2019 | -0,79% | -0,11 | 13,83 | 14,01 | 13,70 | 14,05 | 138M | 23.640 |
| 14/01/2019 | 0,58% | 0,08 | 13,94 | 13,83 | 13,66 | 14,08 | 205M | 28.781 |
| 11/01/2019 | 0,22% | 0,03 | 13,86 | 13,83 | 13,57 | 14,00 | 180M | 28.416 |
| 10/01/2019 | 1,77% | 0,24 | 13,83 | 13,90 | 13,63 | 14,19 | 283M | 29.307 |
| 09/01/2019 | 1,57% | 0,21 | 13,59 | 13,50 | 13,20 | 13,82 | 311M | 44.016 |
| 08/01/2019 | -0,52% | -0,07 | 13,38 | 13,45 | 13,02 | 13,59 | 269M | 32.830 |
| 07/01/2019 | -2,96% | -0,41 | 13,45 | 13,86 | 13,17 | 14,05 | 253M | 33.381 |
| 04/01/2019 | -1,00% | -0,14 | 13,86 | 14,14 | 13,77 | 14,25 | 181M | 25.140 |
| 03/01/2019 | -2,10% | -0,30 | 14,00 | 14,08 | 13,77 | 14,27 | 225M | 37.675 |
| 02/01/2019 | 3,17% | 0,44 | 14,30 | 13,85 | 13,80 | 14,60 | 171M | 31.286 |
| 28/12/2018 | 3,20% | 0,43 | 13,86 | 13,56 | 13,50 | 13,86 | 143M | 19.710 |
| 27/12/2018 | 1,67% | 0,22 | 13,43 | 13,22 | 13,20 | 13,74 | 133M | 25.003 |
| 26/12/2018 | -1,27% | -0,17 | 13,21 | 13,21 | 13,03 | 13,36 | 97M | 16.642 |
| 21/12/2018 | -1,11% | -0,15 | 13,38 | 13,56 | 13,23 | 13,80 | 276M | 34.884 |
| 20/12/2018 | 3,92% | 0,51 | 13,53 | 13,12 | 13,12 | 13,87 | 247M | 39.418 |
| 19/12/2018 | 2,92% | 0,37 | 13,02 | 12,76 | 12,70 | 13,33 | 239M | 35.359 |
| 18/12/2018 | 0,96% | 0,12 | 12,65 | 12,54 | 12,53 | 12,91 | 93M | 22.332 |
| 17/12/2018 | -2,64% | -0,34 | 12,53 | 12,90 | 12,53 | 12,97 | 107M | 19.339 |
| 14/12/2018 | 0,70% | 0,09 | 12,87 | 12,72 | 12,65 | 12,98 | 98M | 13.956 |
| 13/12/2018 | 1,51% | 0,19 | 12,78 | 12,60 | 12,51 | 12,82 | 108M | 17.048 |
| 12/12/2018 | 1,94% | 0,24 | 12,59 | 12,45 | 12,42 | 12,79 | 154M | 27.823 |
| 11/12/2018 | 1,31% | 0,16 | 12,35 | 12,33 | 12,15 | 12,45 | 98M | 14.239 |
| 10/12/2018 | -0,08% | -0,01 | 12,19 | 12,19 | 12,08 | 12,40 | 92M | 16.390 |
| 07/12/2018 | -1,05% | -0,13 | 12,20 | 12,31 | 12,12 | 12,50 | 161M | 23.310 |
| 06/12/2018 | -0,72% | -0,09 | 12,33 | 12,32 | 12,04 | 12,38 | 109M | 24.620 |
| 05/12/2018 | -0,88% | -0,11 | 12,42 | 12,57 | 12,26 | 12,63 | 100M | 14.939 |
| 04/12/2018 | -0,95% | -0,12 | 12,53 | 12,73 | 12,44 | 12,78 | 151M | 21.024 |
| 03/12/2018 | -0,47% | -0,06 | 12,65 | 12,81 | 12,65 | 12,95 | 299M | 25.802 |
| 30/11/2018 | 0,63% | 0,08 | 12,71 | 12,65 | 12,54 | 12,88 | 178M | 20.350 |
| 29/11/2018 | 1,28% | 0,16 | 12,63 | 12,40 | 12,39 | 12,74 | 116M | 16.038 |
| 28/11/2018 | 0,48% | 0,06 | 12,47 | 12,48 | 12,34 | 12,60 | 167M | 23.036 |
| 27/11/2018 | 2,56% | 0,31 | 12,41 | 11,73 | 11,60 | 12,56 | 250M | 37.028 |
| 26/11/2018 | -1,63% | -0,20 | 12,10 | 12,40 | 12,03 | 12,70 | 193M | 27.762 |
| 23/11/2018 | 0,65% | 0,08 | 12,30 | 12,22 | 12,10 | 12,54 | 197M | 27.691 |
| 22/11/2018 | 5,44% | 0,63 | 12,22 | 11,64 | 11,58 | 12,35 | 277M | 27.301 |
| 21/11/2018 | -0,52% | -0,06 | 11,59 | 11,40 | 11,30 | 11,63 | 95M | 16.487 |
| 19/11/2018 | -1,02% | -0,12 | 11,65 | 11,80 | 11,54 | 11,80 | 86M | 11.909 |
| 16/11/2018 | 3,06% | 0,35 | 11,77 | 11,50 | 11,47 | 11,83 | 178M | 26.914 |
| 14/11/2018 | 0,71% | 0,08 | 11,42 | 11,45 | 11,00 | 11,49 | 136M | 21.149 |
| 13/11/2018 | -0,70% | -0,08 | 11,34 | 11,42 | 11,26 | 11,61 | 98M | 18.497 |
| 12/11/2018 | 1,15% | 0,13 | 11,42 | 11,47 | 11,35 | 11,61 | 161M | 28.142 |
| 09/11/2018 | 1,26% | 0,14 | 11,29 | 11,20 | 10,85 | 11,33 | 143M | 20.339 |
| 08/11/2018 | -2,71% | -0,31 | 11,15 | 11,61 | 11,11 | 11,81 | 203M | 25.787 |
| 07/11/2018 | -0,78% | -0,09 | 11,46 | 11,70 | 11,44 | 11,87 | 160M | 24.712 |
| 06/11/2018 | 0,43% | 0,05 | 11,55 | 11,47 | 11,32 | 11,69 | 121M | 16.827 |
| 05/11/2018 | 4,64% | 0,51 | 11,50 | 11,23 | 11,15 | 11,68 | 242M | 42.380 |
| 01/11/2018 | -0,36% | -0,04 | 10,99 | 11,10 | 10,95 | 11,33 | 244M | 24.761 |
| 31/10/2018 | -2,04% | -0,23 | 11,03 | 11,31 | 10,96 | 11,39 | 197M | 27.531 |
| 30/10/2018 | -1,14% | -0,13 | 11,26 | 11,39 | 10,86 | 11,47 | 380M | 42.336 |
| 29/10/2018 | -5,48% | -0,66 | 11,39 | 12,46 | 11,21 | 12,46 | 520M | 62.251 |
| 26/10/2018 | 6,73% | 0,76 | 12,05 | 11,35 | 11,29 | 12,25 | 453M | 55.094 |
| 25/10/2018 | 7,12% | 0,75 | 11,29 | 10,62 | 10,58 | 11,34 | 333M | 49.556 |
| 24/10/2018 | -1,50% | -0,16 | 10,54 | 10,70 | 10,46 | 10,83 | 228M | 20.690 |
| 23/10/2018 | 1,42% | 0,15 | 10,70 | 10,40 | 10,32 | 10,72 | 209M | 36.762 |
| 22/10/2018 | 0,00% | 0,00 | 10,55 | 10,69 | 10,45 | 10,77 | 236M | 25.944 |
| 19/10/2018 | 1,83% | 0,19 | 10,55 | 10,56 | 10,13 | 10,67 | 229M | 33.500 |
| 18/10/2018 | -2,26% | -0,24 | 10,36 | 10,65 | 10,34 | 10,65 | 184M | 26.386 |
| 17/10/2018 | -0,84% | -0,09 | 10,60 | 10,00 | 9,95 | 10,73 | 350M | 43.485 |
| 16/10/2018 | 3,79% | 0,39 | 10,69 | 10,52 | 10,45 | 10,69 | 215M | 32.826 |
| 15/10/2018 | 1,48% | 0,15 | 10,30 | 10,50 | 10,24 | 10,75 | 349M | 34.655 |
| 11/10/2018 | 2,73% | 0,27 | 10,15 | 10,15 | 9,85 | 10,32 | 265M | 34.779 |
| 10/10/2018 | -5,09% | -0,53 | 9,88 | 10,25 | 9,73 | 10,28 | 306M | 33.017 |
| 09/10/2018 | 2,16% | 0,22 | 10,41 | 10,05 | 9,91 | 10,50 | 407M | 41.562 |
| 08/10/2018 | 17,80% | 1,54 | 10,19 | 10,80 | 9,83 | 10,80 | 673M | 73.403 |
| 05/10/2018 | 7,45% | 0,60 | 8,65 | 8,35 | 8,31 | 8,97 | 373M | 51.083 |
| 04/10/2018 | 2,03% | 0,16 | 8,05 | 7,67 | 7,67 | 8,10 | 107M | 24.920 |
| 03/10/2018 | 4,92% | 0,37 | 7,89 | 7,90 | 7,74 | 8,12 | 176M | 31.723 |
| 02/10/2018 | 7,28% | 0,51 | 7,52 | 7,18 | 7,17 | 7,53 | 126M | 24.142 |
| 01/10/2018 | -2,09% | -0,15 | 7,01 | 7,20 | 6,97 | 7,20 | 42M | 7.822 |
| 28/09/2018 | -0,14% | -0,01 | 7,16 | 7,11 | 7,07 | 7,24 | 65M | 8.473 |
| 27/09/2018 | 0,14% | 0,01 | 7,17 | 7,21 | 7,15 | 7,33 | 67M | 14.492 |
| 26/09/2018 | 0,14% | 0,01 | 7,16 | 7,16 | 7,13 | 7,25 | 57M | 12.774 |
| 25/09/2018 | -0,42% | -0,03 | 7,15 | 7,09 | 6,96 | 7,23 | 83M | 12.846 |
| 24/09/2018 | -2,97% | -0,22 | 7,18 | 7,39 | 7,16 | 7,40 | 64M | 14.219 |
| 21/09/2018 | 3,21% | 0,23 | 7,40 | 7,20 | 7,16 | 7,49 | 92M | 13.893 |
| 20/09/2018 | 0,28% | 0,02 | 7,17 | 7,22 | 7,11 | 7,27 | 41M | 8.383 |
| 19/09/2018 | -1,92% | -0,14 | 7,15 | 7,19 | 7,08 | 7,28 | 71M | 14.617 |
| 18/09/2018 | 4,74% | 0,33 | 7,29 | 7,02 | 6,91 | 7,29 | 119M | 13.864 |
| 17/09/2018 | 2,35% | 0,16 | 6,96 | 6,81 | 6,78 | 7,00 | 50M | 9.966 |
Date,Open,High,Low,Close,Volume
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-19,14.13,14.24,13.81,13.88,151559880
17-Jan-19,13.58,14.15,13.55,14.06,195560411
16-Jan-19,13.76,13.77,13.48,13.66,184849404
15-Jan-19,14.01,14.05,13.70,13.83,138153004
14-Jan-19,13.83,14.08,13.66,13.94,204980620
11-Jan-19,13.83,14.00,13.57,13.86,179626057
10-Jan-19,13.90,14.19,13.63,13.83,282869673
09-Jan-19,13.50,13.82,13.20,13.59,310633395
08-Jan-19,13.45,13.59,13.02,13.38,269089620
07-Jan-19,13.86,14.05,13.17,13.45,252738890
04-Jan-19,14.14,14.25,13.77,13.86,180969745
03-Jan-19,14.08,14.27,13.77,14.00,224681305
02-Jan-19,13.85,14.60,13.80,14.30,170530996
28-Dec-18,13.56,13.86,13.50,13.86,142683573
27-Dec-18,13.22,13.74,13.20,13.43,132850731
26-Dec-18,13.21,13.36,13.03,13.21,96672504
21-Dec-18,13.56,13.80,13.23,13.38,275502899
20-Dec-18,13.12,13.87,13.12,13.53,247182330
19-Dec-18,12.76,13.33,12.70,13.02,239377627
18-Dec-18,12.54,12.91,12.53,12.65,93225161
17-Dec-18,12.90,12.97,12.53,12.53,106536068
14-Dec-18,12.72,12.98,12.65,12.87,98445251
13-Dec-18,12.60,12.82,12.51,12.78,107776302
12-Dec-18,12.45,12.79,12.42,12.59,154330230
11-Dec-18,12.33,12.45,12.15,12.35,97742620
10-Dec-18,12.19,12.40,12.08,12.19,92225486
07-Dec-18,12.31,12.50,12.12,12.20,160789885
06-Dec-18,12.32,12.38,12.04,12.33,109288941
05-Dec-18,12.57,12.63,12.26,12.42,100174153
04-Dec-18,12.73,12.78,12.44,12.53,150904884
03-Dec-18,12.81,12.95,12.65,12.65,298519271
30-Nov-18,12.65,12.88,12.54,12.71,178489868
29-Nov-18,12.40,12.74,12.39,12.63,116239653
28-Nov-18,12.48,12.60,12.34,12.47,167329828
27-Nov-18,11.73,12.56,11.60,12.41,249764118
26-Nov-18,12.40,12.70,12.03,12.10,193323021
23-Nov-18,12.22,12.54,12.10,12.30,197473688
22-Nov-18,11.64,12.35,11.58,12.22,277295775
21-Nov-18,11.40,11.63,11.30,11.59,94631366
19-Nov-18,11.80,11.80,11.54,11.65,85598483
16-Nov-18,11.50,11.83,11.47,11.77,178365711
14-Nov-18,11.45,11.49,11.00,11.42,136168836
13-Nov-18,11.42,11.61,11.26,11.34,98367753
12-Nov-18,11.47,11.61,11.35,11.42,160815927
09-Nov-18,11.20,11.33,10.85,11.29,143243675
08-Nov-18,11.61,11.81,11.11,11.15,202929857
07-Nov-18,11.70,11.87,11.44,11.46,160480006
06-Nov-18,11.47,11.69,11.32,11.55,121236828
05-Nov-18,11.23,11.68,11.15,11.50,242127854
01-Nov-18,11.10,11.33,10.95,10.99,243575390
31-Oct-18,11.31,11.39,10.96,11.03,197215668
30-Oct-18,11.39,11.47,10.86,11.26,379671568
29-Oct-18,12.46,12.46,11.21,11.39,520361098
26-Oct-18,11.35,12.25,11.29,12.05,452536073
25-Oct-18,10.62,11.34,10.58,11.29,333179799
24-Oct-18,10.70,10.83,10.46,10.54,227712025
23-Oct-18,10.40,10.72,10.32,10.70,208928339
22-Oct-18,10.69,10.77,10.45,10.55,235726604
19-Oct-18,10.56,10.67,10.13,10.55,229412542
18-Oct-18,10.65,10.65,10.34,10.36,184309714
17-Oct-18,10.00,10.73,9.95,10.60,350043790
16-Oct-18,10.52,10.69,10.45,10.69,215177190
15-Oct-18,10.50,10.75,10.24,10.30,348651282
11-Oct-18,10.15,10.32,9.85,10.15,265062704
10-Oct-18,10.25,10.28,9.73,9.88,305700766
09-Oct-18,10.05,10.50,9.91,10.41,407405598
08-Oct-18,10.80,10.80,9.83,10.19,672867919
05-Oct-18,8.35,8.97,8.31,8.65,373478727
04-Oct-18,7.67,8.10,7.67,8.05,106883734
03-Oct-18,7.90,8.12,7.74,7.89,175521049
02-Oct-18,7.18,7.53,7.17,7.52,126137606
01-Oct-18,7.20,7.20,6.97,7.01,42343351
28-Sep-18,7.11,7.24,7.07,7.16,64804647
27-Sep-18,7.21,7.33,7.15,7.17,67123941
26-Sep-18,7.16,7.25,7.13,7.16,57191327
25-Sep-18,7.09,7.23,6.96,7.15,82698969
24-Sep-18,7.39,7.40,7.16,7.18,63900196
21-Sep-18,7.20,7.49,7.16,7.40,91632594
20-Sep-18,7.22,7.27,7.11,7.17,40990879
19-Sep-18,7.19,7.28,7.08,7.15,71402562
18-Sep-18,7.02,7.29,6.91,7.29,118980512
17-Sep-18,6.81,7.00,6.78,6.96,50486537
14-Sep-18,6.89,6.93,6.65,6.80,50486537
13-Sep-18,7.12,7.14,6.81,6.81,50486537
12-Sep-18,7.12,7.16,7.04,7.04,50486537
11-Sep-18,7.13,7.21,7.00,7.02,50486537
10-Sep-18,7.35,7.43,7.18,7.24,50486537
06-Sep-18,7.34,7.37,7.10,7.25,50486537
05-Sep-18,7.05,7.31,7.00,7.24,50486537
04-Sep-18,7.39,7.39,7.02,7.06,50486537
03-Sep-18,7.48,7.59,7.33,7.37,50486537
31-Aug-18,7.35,7.54,7.31,7.46,50486537
30-Aug-18,7.52,7.59,7.30,7.36,50486537
29-Aug-18,7.47,7.68,7.43,7.55,50486537
28-Aug-18,7.59,7.65,7.37,7.48,50486537
27-Aug-18,7.43,7.64,7.41,7.58,50486537
24-Aug-18,7.53,7.56,7.27,7.39,50486537
23-Aug-18,7.80,7.82,7.43,7.43,50486537
22-Aug-18,7.66,7.84,7.41,7.81,50486537
21-Aug-18,8.05,8.09,7.65,7.66,50486537
20-Aug-18,8.12,8.15,7.95,8.12,50486537
17-Aug-18,8.22,8.38,7.95,8.20,50486537
16-Aug-18,7.95,8.35,7.93,8.25,50486537
15-Aug-18,7.78,8.00,7.76,7.90,50486537
14-Aug-18,7.91,8.03,7.81,8.00,50486537
13-Aug-18,7.72,7.87,7.66,7.87,50486537
10-Aug-18,8.00,8.02,7.75,7.77,50486537
09-Aug-18,8.41,8.42,8.00,8.10,50486537
08-Aug-18,8.42,8.54,8.26,8.31,50486537
07-Aug-18,8.45,8.57,8.30,8.41,50486537
06-Aug-18,8.40,8.54,8.31,8.36,50486537
03-Aug-18,8.17,8.38,8.16,8.35,50486537
02-Aug-18,8.11,8.23,8.06,8.13,50486537
01-Aug-18,8.24,8.26,8.09,8.14,50486537
31-Jul-18,8.15,8.37,8.09,8.23,50486537
*exoneração de responsabilidade