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
08/07/2025	-0,72%	-0,08	11,00	11,08	10,90	11,12	127M	40.488
07/07/2025	-0,89%	-0,10	11,08	11,23	11,08	11,27	123M	32.002
04/07/2025	1,18%	0,13	11,18	11,08	11,06	11,26	67M	22.442
03/07/2025	1,94%	0,21	11,05	10,91	10,83	11,13	101M	25.265
02/07/2025	-1,28%	-0,14	10,84	11,03	10,82	11,05	152M	32.844
01/07/2025	4,77%	0,50	10,98	10,85	10,80	11,05	129M	29.358
27/06/2025	-1,04%	-0,11	10,48	10,50	10,47	10,60	88M	28.020

26/06/2025	2,62%	0,27	10,59	10,39	10,32	10,59	132M	14.526
25/06/2025	-1,43%	-0,15	10,32	10,41	10,25	10,42	140M	16.243
24/06/2025	-2,42%	-0,26	10,47	10,58	10,29	10,58	152M	16.221
23/06/2025	-0,19%	-0,02	10,73	10,76	10,62	10,82	107M	15.156
20/06/2025	-1,01%	-0,11	10,75	10,85	10,70	10,86	134M	16.562
18/06/2025	0,84%	0,09	10,86	10,77	10,66	10,87	122M	14.550
17/06/2025	0,75%	0,08	10,77	10,70	10,64	10,78	97M	14.669
16/06/2025	1,14%	0,12	10,69	10,68	10,64	10,75	79M	11.948
13/06/2025	0,38%	0,04	10,57	10,50	10,41	10,65	107M	18.866
12/06/2025	1,45%	0,15	10,53	10,38	10,31	10,59	100M	12.998
11/06/2025	0,29%	0,03	10,38	10,35	10,24	10,40	84M	13.303
10/06/2025	-0,86%	-0,09	10,35	10,49	10,32	10,50	162M	18.315
09/06/2025	-0,38%	-0,04	10,44	10,47	10,23	10,48	121M	16.027
06/06/2025	0,96%	0,10	10,48	10,40	10,33	10,48	97M	12.762
05/06/2025	-1,52%	-0,16	10,38	10,59	10,25	10,59	126M	16.490
04/06/2025	-1,31%	-0,14	10,54	10,72	10,47	10,78	143M	15.955
03/06/2025	0,28%	0,03	10,68	10,63	10,55	10,70	111M	16.688
02/06/2025	-1,75%	-0,19	10,65	10,84	10,62	10,92	122M	19.791
30/05/2025	-0,64%	-0,07	10,84	11,00	10,81	11,00	270M	18.335
29/05/2025	1,02%	0,11	10,91	10,83	10,80	11,02	111M	16.426
28/05/2025	-1,37%	-0,15	10,80	10,96	10,72	10,96	74M	14.304
27/05/2025	1,58%	0,17	10,95	10,84	10,83	11,03	150M	15.938
26/05/2025	0,75%	0,08	10,78	10,75	10,73	10,87	69M	10.614
23/05/2025	2,98%	0,31	10,70	10,40	10,25	10,74	132M	14.471
22/05/2025	-1,61%	-0,17	10,39	10,56	10,39	10,60	174M	25.432
21/05/2025	-1,31%	-0,14	10,56	10,63	10,47	10,65	103M	12.971
20/05/2025	1,33%	0,14	10,70	10,59	10,58	10,73	119M	18.779
19/05/2025	0,76%	0,08	10,56	10,48	10,42	10,61	104M	20.574
16/05/2025	-0,47%	-0,05	10,48	10,47	10,38	10,51	129M	14.912
15/05/2025	3,13%	0,32	10,53	10,22	10,20	10,53	114M	17.485
14/05/2025	-0,20%	-0,02	10,21	10,24	10,13	10,26	94M	19.678
13/05/2025	0,49%	0,05	10,23	10,18	10,07	10,26	178M	20.298
12/05/2025	-1,17%	-0,12	10,18	10,31	10,08	10,35	155M	26.328
09/05/2025	-1,06%	-0,11	10,30	10,45	10,23	10,48	122M	21.346
08/05/2025	1,86%	0,19	10,41	10,32	10,28	10,53	160M	24.933
07/05/2025	0,79%	0,08	10,22	10,23	10,08	10,27	127M	23.152
06/05/2025	0,10%	0,01	10,14	10,20	10,11	10,20	101M	16.111
05/05/2025	-1,94%	-0,20	10,13	10,34	10,10	10,36	142M	23.894
02/05/2025	-5,66%	-0,62	10,33	10,33	10,17	10,38	159M	20.205
30/04/2025	0,92%	0,10	10,95	10,85	10,85	11,07	243M	24.147
29/04/2025	0,18%	0,02	10,85	10,84	10,78	10,97	136M	19.196
28/04/2025	-0,91%	-0,10	10,83	10,95	10,82	10,99	171M	25.865
25/04/2025	2,73%	0,29	10,93	10,77	10,68	11,04	273M	39.786
24/04/2025	1,82%	0,19	10,64	10,49	10,35	10,67	250M	25.972
23/04/2025	1,55%	0,16	10,45	10,40	10,31	10,48	170M	20.078
22/04/2025	-0,58%	-0,06	10,29	10,42	10,29	10,45	156M	21.682
17/04/2025	1,07%	0,11	10,35	10,26	10,20	10,43	123M	14.194
16/04/2025	-0,58%	-0,06	10,24	10,26	10,20	10,33	169M	21.848
15/04/2025	0,98%	0,10	10,30	10,22	10,18	10,38	122M	18.897
14/04/2025	0,89%	0,09	10,20	10,21	10,08	10,29	104M	13.061
11/04/2025	0,60%	0,06	10,11	10,12	9,99	10,21	140M	20.170
10/04/2025	-0,99%	-0,10	10,05	10,14	9,92	10,15	150M	16.683
09/04/2025	1,40%	0,14	10,15	9,99	9,88	10,35	250M	33.030
08/04/2025	0,10%	0,01	10,01	10,03	9,94	10,09	171M	22.810
07/04/2025	0,00%	0,00	10,00	9,97	9,81	10,16	214M	34.391
04/04/2025	-1,48%	-0,15	10,00	10,13	9,95	10,13	185M	24.062
03/04/2025	0,59%	0,06	10,15	10,09	10,05	10,29	178M	29.660
02/04/2025	0,00%	0,00	10,09	10,10	10,01	10,25	175M	23.927
01/04/2025	-1,66%	-0,17	10,09	10,18	9,96	10,18	260M	32.874
31/03/2025	-0,97%	-0,10	10,26	10,36	10,24	10,40	131M	22.481
28/03/2025	-0,58%	-0,06	10,36	10,42	10,32	10,45	108M	12.652
27/03/2025	-0,38%	-0,04	10,42	10,50	10,39	10,55	108M	20.938
26/03/2025	-1,78%	-0,19	10,46	10,65	10,37	10,66	149M	28.451
25/03/2025	-0,84%	-0,09	10,65	10,79	10,65	10,81	159M	21.806
24/03/2025	-0,56%	-0,06	10,74	10,89	10,74	11,00	166M	28.223
21/03/2025	-4,85%	-0,55	10,80	11,27	10,65	11,46	616M	62.533
20/03/2025	-1,22%	-0,14	11,35	11,53	11,23	11,56	154M	24.016
19/03/2025	1,41%	0,16	11,49	11,34	11,29	11,56	193M	23.567
18/03/2025	1,25%	0,14	11,33	11,19	11,11	11,35	163M	19.347
17/03/2025	1,91%	0,21	11,19	11,00	10,88	11,22	184M	23.313
14/03/2025	-2,40%	-0,27	10,98	11,32	10,81	11,35	312M	40.379
13/03/2025	0,36%	0,04	11,25	11,23	10,98	11,29	170M	22.843
12/03/2025	0,36%	0,04	11,21	11,16	11,07	11,26	90M	13.129
11/03/2025	0,27%	0,03	11,17	11,14	11,06	11,20	101M	16.343
10/03/2025	-1,94%	-0,22	11,14	11,17	10,93	11,17	211M	23.552
07/03/2025	0,35%	0,04	11,36	11,23	11,15	11,45	87M	12.543
06/03/2025	1,43%	0,16	11,32	11,18	10,96	11,33	124M	16.847
05/03/2025	0,27%	0,03	11,16	11,27	11,00	11,29	119M	17.851
28/02/2025	-1,15%	-0,13	11,13	11,20	11,05	11,34	210M	18.213
27/02/2025	-0,27%	-0,03	11,26	11,26	11,17	11,34	140M	24.867
26/02/2025	-0,88%	-0,10	11,29	11,45	11,25	11,47	92M	13.678
25/02/2025	1,79%	0,20	11,39	11,23	11,21	11,48	101M	15.513
24/02/2025	-0,53%	-0,06	11,19	11,25	11,12	11,29	90M	11.822
21/02/2025	0,45%	0,05	11,25	11,25	11,15	11,38	127M	21.364
20/02/2025	-0,80%	-0,09	11,20	11,27	11,11	11,29	109M	12.392
19/02/2025	-0,96%	-0,11	11,29	11,30	11,22	11,38	140M	17.817
18/02/2025	0,00%	0,00	11,40	11,40	11,31	11,50	116M	17.722
17/02/2025	0,18%	0,02	11,40	11,39	11,35	11,51	51M	9.221
14/02/2025	2,61%	0,29	11,38	11,13	11,12	11,43	108M	15.913
13/02/2025	0,36%	0,04	11,09	11,02	10,95	11,09	68M	11.574
12/02/2025	-0,72%	-0,08	11,05	11,02	10,90	11,16	146M	23.935
11/02/2025	0,91%	0,10	11,13	11,06	11,00	11,22	98M	12.399
10/02/2025	0,55%	0,06	11,03	10,98	10,85	11,06	131M	13.423
07/02/2025	0,09%	0,01	10,97	10,98	10,88	11,06	110M	22.255
06/02/2025	-0,99%	-0,11	10,96	11,05	10,89	11,10	109M	17.201
05/02/2025	-0,27%	-0,03	11,07	11,15	11,03	11,23	110M	18.616
04/02/2025	-0,80%	-0,09	11,10	11,19	11,06	11,25	127M	20.923
03/02/2025	2,10%	0,23	11,19	10,94	10,90	11,29	162M	27.065
31/01/2025	0,37%	0,04	10,96	10,92	10,92	11,13	150M	15.431
30/01/2025	2,25%	0,24	10,92	10,73	10,70	11,00	96M	14.441
29/01/2025	-0,93%	-0,10	10,68	10,86	10,67	10,87	73M	15.001
28/01/2025	0,28%	0,03	10,78	10,75	10,69	10,83	86M	16.234
27/01/2025	2,38%	0,25	10,75	10,53	10,50	10,76	96M	14.742
24/01/2025	-0,76%	-0,08	10,50	10,53	10,44	10,56	83M	14.250
23/01/2025	0,47%	0,05	10,58	10,51	10,49	10,65	127M	18.377
22/01/2025	-0,75%	-0,08	10,53	10,65	10,48	10,67	118M	19.648
21/01/2025	0,28%	0,03	10,61	10,28	10,22	10,67	176M	28.977
20/01/2025	1,15%	0,12	10,58	10,48	10,40	10,63	54M	9.797
17/01/2025	1,75%	0,18	10,46	10,29	10,24	10,58	186M	18.060
16/01/2025	-2,93%	-0,31	10,28	10,59	10,26	10,61	121M	23.864
15/01/2025	1,53%	0,16	10,59	10,55	10,43	10,66	126M	19.985
14/01/2025	-0,57%	-0,06	10,43	10,49	10,38	10,54	130M	19.897
13/01/2025	0,19%	0,02	10,49	10,48	10,42	10,69	183M	26.064
10/01/2025	-2,70%	-0,29	10,47	10,67	10,38	10,68	164M	40.697
09/01/2025	-0,74%	-0,08	10,76	10,84	10,68	10,85	129M	33.042
08/01/2025	-2,43%	-0,27	10,84	11,06	10,74	11,09	148M	34.749
07/01/2025	2,40%	0,26	11,11	10,95	10,85	11,14	136M	39.978
06/01/2025	0,09%	0,01	10,85	10,94	10,79	11,01	178M	34.648
03/01/2025	-2,17%	-0,24	10,84	10,99	10,60	11,01	269M	43.130
02/01/2025	-0,27%	-0,03	11,08	11,10	10,92	11,11	156M	36.445
30/12/2024	0,63%	0,07	11,11	11,08	10,97	11,11	127M	26.484
27/12/2024	-0,09%	-0,01	11,04	11,07	11,00	11,20	115M	26.461
26/12/2024	-0,45%	-0,05	11,05	10,90	10,78	11,08	181M	27.793
23/12/2024	-3,81%	-0,44	11,10	11,49	11,10	11,51	157M	27.981
20/12/2024	2,12%	0,24	11,54	11,27	11,25	11,61	300M	21.279
19/12/2024	1,35%	0,15	11,30	11,20	11,15	11,36	124M	19.244
18/12/2024	-	-	11,15	11,45	11,06	11,45	205M	25.939

Date,Open,High,Low,Close,Volume
08-Jul-25,11.08,11.12,10.90,11.00,127236569
07-Jul-25,11.23,11.27,11.08,11.08,122756830
04-Jul-25,11.08,11.26,11.06,11.18,66889446
03-Jul-25,10.91,11.13,10.83,11.05,101207301
02-Jul-25,11.03,11.05,10.82,10.84,151616412
01-Jul-25,10.85,11.05,10.80,10.98,129382127
27-Jun-25,10.50,10.60,10.47,10.48,88149675
26-Jun-25,10.39,10.59,10.32,10.59,132428210
25-Jun-25,10.41,10.42,10.25,10.32,139994105
24-Jun-25,10.58,10.58,10.29,10.47,152192724
23-Jun-25,10.76,10.82,10.62,10.73,106853249
20-Jun-25,10.85,10.86,10.70,10.75,133660970
18-Jun-25,10.77,10.87,10.66,10.86,121804254
17-Jun-25,10.70,10.78,10.64,10.77,97072292
16-Jun-25,10.68,10.75,10.64,10.69,78695282
13-Jun-25,10.50,10.65,10.41,10.57,107025895
12-Jun-25,10.38,10.59,10.31,10.53,99832787
11-Jun-25,10.35,10.40,10.24,10.38,83899605
10-Jun-25,10.49,10.50,10.32,10.35,161656074
09-Jun-25,10.47,10.48,10.23,10.44,121259682
06-Jun-25,10.40,10.48,10.33,10.48,97308378
05-Jun-25,10.59,10.59,10.25,10.38,125859466
04-Jun-25,10.72,10.78,10.47,10.54,142836251
03-Jun-25,10.63,10.70,10.55,10.68,110527901
02-Jun-25,10.84,10.92,10.62,10.65,121799233
30-May-25,11.00,11.00,10.81,10.84,270490838
29-May-25,10.83,11.02,10.80,10.91,111358643
28-May-25,10.96,10.96,10.72,10.80,73981071
27-May-25,10.84,11.03,10.83,10.95,149661740
26-May-25,10.75,10.87,10.73,10.78,68529903
23-May-25,10.40,10.74,10.25,10.70,132094683
22-May-25,10.56,10.60,10.39,10.39,174494834
21-May-25,10.63,10.65,10.47,10.56,103430229
20-May-25,10.59,10.73,10.58,10.70,119317103
19-May-25,10.48,10.61,10.42,10.56,104089394
16-May-25,10.47,10.51,10.38,10.48,129119273
15-May-25,10.22,10.53,10.20,10.53,113816949
14-May-25,10.24,10.26,10.13,10.21,94364720
13-May-25,10.18,10.26,10.07,10.23,177792919
12-May-25,10.31,10.35,10.08,10.18,155213128
09-May-25,10.45,10.48,10.23,10.30,121997386
08-May-25,10.32,10.53,10.28,10.41,160068474
07-May-25,10.23,10.27,10.08,10.22,127346157
06-May-25,10.20,10.20,10.11,10.14,100723310
05-May-25,10.34,10.36,10.10,10.13,142296005
02-May-25,10.33,10.38,10.17,10.33,159146027
30-Apr-25,10.85,11.07,10.85,10.95,242687541
29-Apr-25,10.84,10.97,10.78,10.85,135645912
28-Apr-25,10.95,10.99,10.82,10.83,170837983
25-Apr-25,10.77,11.04,10.68,10.93,273116648
24-Apr-25,10.49,10.67,10.35,10.64,250327206
23-Apr-25,10.40,10.48,10.31,10.45,169930592
22-Apr-25,10.42,10.45,10.29,10.29,156488919
17-Apr-25,10.26,10.43,10.20,10.35,122630723
16-Apr-25,10.26,10.33,10.20,10.24,169480619
15-Apr-25,10.22,10.38,10.18,10.30,121605812
14-Apr-25,10.21,10.29,10.08,10.20,103597976
11-Apr-25,10.12,10.21,9.99,10.11,140000027
10-Apr-25,10.14,10.15,9.92,10.05,150401476
09-Apr-25,9.99,10.35,9.88,10.15,249882343
08-Apr-25,10.03,10.09,9.94,10.01,170607572
07-Apr-25,9.97,10.16,9.81,10.00,214294699
04-Apr-25,10.13,10.13,9.95,10.00,184665641
03-Apr-25,10.09,10.29,10.05,10.15,178093031
02-Apr-25,10.10,10.25,10.01,10.09,175331106
01-Apr-25,10.18,10.18,9.96,10.09,259746271
31-Mar-25,10.36,10.40,10.24,10.26,131228757
28-Mar-25,10.42,10.45,10.32,10.36,107719994
27-Mar-25,10.50,10.55,10.39,10.42,107539743
26-Mar-25,10.65,10.66,10.37,10.46,148986646
25-Mar-25,10.79,10.81,10.65,10.65,158580527
24-Mar-25,10.89,11.00,10.74,10.74,165676456
21-Mar-25,11.27,11.46,10.65,10.80,616389621
20-Mar-25,11.53,11.56,11.23,11.35,153712668
19-Mar-25,11.34,11.56,11.29,11.49,193165723
18-Mar-25,11.19,11.35,11.11,11.33,163057012
17-Mar-25,11.00,11.22,10.88,11.19,183839703
14-Mar-25,11.32,11.35,10.81,10.98,311821596
13-Mar-25,11.23,11.29,10.98,11.25,170469927
12-Mar-25,11.16,11.26,11.07,11.21,89612341
11-Mar-25,11.14,11.20,11.06,11.17,100524744
10-Mar-25,11.17,11.17,10.93,11.14,210659683
07-Mar-25,11.23,11.45,11.15,11.36,86607589
06-Mar-25,11.18,11.33,10.96,11.32,124324172
05-Mar-25,11.27,11.29,11.00,11.16,118853326
28-Feb-25,11.20,11.34,11.05,11.13,210207274
27-Feb-25,11.26,11.34,11.17,11.26,139974645
26-Feb-25,11.45,11.47,11.25,11.29,92488302
25-Feb-25,11.23,11.48,11.21,11.39,100682898
24-Feb-25,11.25,11.29,11.12,11.19,90372652
21-Feb-25,11.25,11.38,11.15,11.25,126781244
20-Feb-25,11.27,11.29,11.11,11.20,109226196
19-Feb-25,11.30,11.38,11.22,11.29,140430508
18-Feb-25,11.40,11.50,11.31,11.40,115861091
17-Feb-25,11.39,11.51,11.35,11.40,50946694
14-Feb-25,11.13,11.43,11.12,11.38,107650943
13-Feb-25,11.02,11.09,10.95,11.09,68394464
12-Feb-25,11.02,11.16,10.90,11.05,146142241
11-Feb-25,11.06,11.22,11.00,11.13,97577392
10-Feb-25,10.98,11.06,10.85,11.03,131285333
07-Feb-25,10.98,11.06,10.88,10.97,109704519
06-Feb-25,11.05,11.10,10.89,10.96,108915797
05-Feb-25,11.15,11.23,11.03,11.07,110430086
04-Feb-25,11.19,11.25,11.06,11.10,127444184
03-Feb-25,10.94,11.29,10.90,11.19,161958697
31-Jan-25,10.92,11.13,10.92,10.96,150436180
30-Jan-25,10.73,11.00,10.70,10.92,96193934
29-Jan-25,10.86,10.87,10.67,10.68,73451740
28-Jan-25,10.75,10.83,10.69,10.78,85894323
27-Jan-25,10.53,10.76,10.50,10.75,96098804
24-Jan-25,10.53,10.56,10.44,10.50,83123781
23-Jan-25,10.51,10.65,10.49,10.58,127409957
22-Jan-25,10.65,10.67,10.48,10.53,118366199
21-Jan-25,10.28,10.67,10.22,10.61,176461363
20-Jan-25,10.48,10.63,10.40,10.58,53583485
17-Jan-25,10.29,10.58,10.24,10.46,186027541
16-Jan-25,10.59,10.61,10.26,10.28,120892087
15-Jan-25,10.55,10.66,10.43,10.59,126457549
14-Jan-25,10.49,10.54,10.38,10.43,130188795
13-Jan-25,10.48,10.69,10.42,10.49,182511337
10-Jan-25,10.67,10.68,10.38,10.47,164294840
09-Jan-25,10.84,10.85,10.68,10.76,128699890
08-Jan-25,11.06,11.09,10.74,10.84,148392635
07-Jan-25,10.95,11.14,10.85,11.11,135935274
06-Jan-25,10.94,11.01,10.79,10.85,177536634
03-Jan-25,10.99,11.01,10.60,10.84,269000120
02-Jan-25,11.10,11.11,10.92,11.08,155598618
30-Dec-24,11.08,11.11,10.97,11.11,127393164
27-Dec-24,11.07,11.20,11.00,11.04,115011810
26-Dec-24,10.90,11.08,10.78,11.05,181321704
23-Dec-24,11.49,11.51,11.10,11.10,156600069
20-Dec-24,11.27,11.61,11.25,11.54,300159217
19-Dec-24,11.20,11.36,11.15,11.30,123992434
18-Dec-24,11.45,11.45,11.06,11.15,204616947

*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