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 |
| 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 |
| 14/09/2018 | -0,15% | -0,01 | 6,80 | 6,89 | 6,65 | 6,93 | 69M | 14.806 |
| 13/09/2018 | -3,27% | -0,23 | 6,81 | 7,12 | 6,81 | 7,14 | 68M | 15.792 |
| 12/09/2018 | 0,28% | 0,02 | 7,04 | 7,12 | 7,04 | 7,16 | 59M | 15.779 |
| 11/09/2018 | -3,04% | -0,22 | 7,02 | 7,13 | 7,00 | 7,21 | 74M | 18.819 |
| 10/09/2018 | -0,14% | -0,01 | 7,24 | 7,35 | 7,18 | 7,43 | 59M | 11.906 |
| 06/09/2018 | 0,14% | 0,01 | 7,25 | 7,34 | 7,10 | 7,37 | 65M | 11.799 |
| 05/09/2018 | 2,55% | 0,18 | 7,24 | 7,05 | 7,00 | 7,31 | 75M | 14.335 |
| 04/09/2018 | -4,21% | -0,31 | 7,06 | 7,39 | 7,02 | 7,39 | 113M | 23.311 |
| 03/09/2018 | -1,21% | -0,09 | 7,37 | 7,48 | 7,33 | 7,59 | 81M | 16.623 |
| 31/08/2018 | 1,36% | 0,10 | 7,46 | 7,35 | 7,31 | 7,54 | 86M | 12.287 |
| 30/08/2018 | -2,52% | -0,19 | 7,36 | 7,52 | 7,30 | 7,59 | 84M | 19.728 |
| 29/08/2018 | 0,94% | 0,07 | 7,55 | 7,47 | 7,43 | 7,68 | 75M | 14.201 |
| 28/08/2018 | -1,32% | -0,10 | 7,48 | 7,59 | 7,37 | 7,65 | 63M | 12.232 |
| 27/08/2018 | 2,57% | 0,19 | 7,58 | 7,43 | 7,41 | 7,64 | 76M | 11.468 |
| 24/08/2018 | -0,54% | -0,04 | 7,39 | 7,53 | 7,27 | 7,56 | 245M | 20.543 |
| 23/08/2018 | -4,87% | -0,38 | 7,43 | 7,80 | 7,43 | 7,82 | 109M | 23.329 |
| 22/08/2018 | 1,96% | 0,15 | 7,81 | 7,66 | 7,41 | 7,84 | 165M | 16.870 |
| 21/08/2018 | -5,67% | -0,46 | 7,66 | 8,05 | 7,65 | 8,09 | 86M | 20.289 |
| 20/08/2018 | -0,98% | -0,08 | 8,12 | 8,12 | 7,95 | 8,15 | 76M | 15.380 |
| 17/08/2018 | -0,61% | -0,05 | 8,20 | 8,22 | 7,95 | 8,38 | 105M | 18.894 |
| 16/08/2018 | 4,43% | 0,35 | 8,25 | 7,95 | 7,93 | 8,35 | 125M | 17.824 |
| 15/08/2018 | -1,25% | -0,10 | 7,90 | 7,78 | 7,76 | 8,00 | 60M | 18.811 |
| 14/08/2018 | 1,65% | 0,13 | 8,00 | 7,91 | 7,81 | 8,03 | 58M | 19.476 |
| 13/08/2018 | 1,29% | 0,10 | 7,87 | 7,72 | 7,66 | 7,87 | 47M | 10.764 |
| 10/08/2018 | -4,07% | -0,33 | 7,77 | 8,00 | 7,75 | 8,02 | 56M | 14.305 |
| 09/08/2018 | -2,53% | -0,21 | 8,10 | 8,41 | 8,00 | 8,42 | 73M | 14.313 |
| 08/08/2018 | -1,19% | -0,10 | 8,31 | 8,42 | 8,26 | 8,54 | 62M | 11.136 |
| 07/08/2018 | 0,60% | 0,05 | 8,41 | 8,45 | 8,30 | 8,57 | 82M | 16.293 |
| 06/08/2018 | 0,12% | 0,01 | 8,36 | 8,40 | 8,31 | 8,54 | 50M | 15.148 |
| 03/08/2018 | 2,71% | 0,22 | 8,35 | 8,17 | 8,16 | 8,38 | 49M | 14.814 |
| 02/08/2018 | -0,12% | -0,01 | 8,13 | 8,11 | 8,06 | 8,23 | 32M | 8.788 |
| 01/08/2018 | -1,09% | -0,09 | 8,14 | 8,24 | 8,09 | 8,26 | 52M | 19.686 |
| 31/07/2018 | 0,49% | 0,04 | 8,23 | 8,15 | 8,09 | 8,37 | 47M | 10.262 |
| 30/07/2018 | 0,49% | 0,04 | 8,19 | 8,17 | 8,10 | 8,26 | 33M | 9.109 |
| 27/07/2018 | -0,37% | -0,03 | 8,15 | 8,21 | 8,07 | 8,32 | 52M | 15.523 |
| 26/07/2018 | -2,50% | -0,21 | 8,18 | 8,35 | 8,10 | 8,44 | 43M | 12.284 |
| 25/07/2018 | 2,57% | 0,21 | 8,39 | 8,22 | 8,20 | 8,47 | 84M | 19.039 |
| 24/07/2018 | 2,12% | 0,17 | 8,18 | 8,10 | 8,07 | 8,28 | 60M | 12.218 |
| 23/07/2018 | -0,62% | -0,05 | 8,01 | 8,04 | 7,98 | 8,16 | 33M | 7.971 |
Date,Open,High,Low,Close,Volume
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-18,6.89,6.93,6.65,6.80,69086255
13-Sep-18,7.12,7.14,6.81,6.81,68293944
12-Sep-18,7.12,7.16,7.04,7.04,58688269
11-Sep-18,7.13,7.21,7.00,7.02,73968240
10-Sep-18,7.35,7.43,7.18,7.24,59230277
06-Sep-18,7.34,7.37,7.10,7.25,65152409
05-Sep-18,7.05,7.31,7.00,7.24,74981732
04-Sep-18,7.39,7.39,7.02,7.06,112811693
03-Sep-18,7.48,7.59,7.33,7.37,81259327
31-Aug-18,7.35,7.54,7.31,7.46,86345734
30-Aug-18,7.52,7.59,7.30,7.36,83699420
29-Aug-18,7.47,7.68,7.43,7.55,75403938
28-Aug-18,7.59,7.65,7.37,7.48,63475585
27-Aug-18,7.43,7.64,7.41,7.58,75791376
24-Aug-18,7.53,7.56,7.27,7.39,245437649
23-Aug-18,7.80,7.82,7.43,7.43,109291129
22-Aug-18,7.66,7.84,7.41,7.81,164995600
21-Aug-18,8.05,8.09,7.65,7.66,85861427
20-Aug-18,8.12,8.15,7.95,8.12,76465017
17-Aug-18,8.22,8.38,7.95,8.20,105134314
16-Aug-18,7.95,8.35,7.93,8.25,124758536
15-Aug-18,7.78,8.00,7.76,7.90,60155313
14-Aug-18,7.91,8.03,7.81,8.00,57945907
13-Aug-18,7.72,7.87,7.66,7.87,47216552
10-Aug-18,8.00,8.02,7.75,7.77,55908395
09-Aug-18,8.41,8.42,8.00,8.10,73034122
08-Aug-18,8.42,8.54,8.26,8.31,61503116
07-Aug-18,8.45,8.57,8.30,8.41,81623134
06-Aug-18,8.40,8.54,8.31,8.36,50038908
03-Aug-18,8.17,8.38,8.16,8.35,48529099
02-Aug-18,8.11,8.23,8.06,8.13,31548174
01-Aug-18,8.24,8.26,8.09,8.14,52075596
31-Jul-18,8.15,8.37,8.09,8.23,47366567
30-Jul-18,8.17,8.26,8.10,8.19,33140419
27-Jul-18,8.21,8.32,8.07,8.15,52448908
26-Jul-18,8.35,8.44,8.10,8.18,42528855
25-Jul-18,8.22,8.47,8.20,8.39,83718678
24-Jul-18,8.10,8.28,8.07,8.18,59599923
23-Jul-18,8.04,8.16,7.98,8.01,32534649
20-Jul-18,8.04,8.22,7.97,8.06,32534649
19-Jul-18,7.71,7.91,7.65,7.91,32534649
18-Jul-18,7.91,7.95,7.70,7.72,32534649
17-Jul-18,7.81,7.96,7.81,7.87,32534649
16-Jul-18,7.87,8.02,7.80,7.85,32534649
13-Jul-18,7.70,7.95,7.56,7.88,32534649
12-Jul-18,7.65,7.75,7.59,7.69,32534649
11-Jul-18,7.74,7.79,7.61,7.61,32534649
10-Jul-18,7.74,7.80,7.63,7.80,32534649
06-Jul-18,7.72,7.74,7.56,7.73,32534649
05-Jul-18,7.70,7.79,7.49,7.67,32534649
04-Jul-18,7.51,7.60,7.43,7.60,32534649
03-Jul-18,7.40,7.60,7.38,7.45,32534649
02-Jul-18,7.23,7.44,7.19,7.44,32534649
29-Jun-18,7.23,7.32,7.11,7.30,32534649
28-Jun-18,6.99,7.22,6.97,7.20,32534649
27-Jun-18,7.29,7.33,6.96,7.04,32534649
26-Jun-18,6.90,7.36,6.88,7.34,32534649
25-Jun-18,6.62,6.90,6.61,6.86,32534649
22-Jun-18,6.69,6.72,6.53,6.59,32534649
21-Jun-18,6.84,6.86,6.61,6.61,32534649
20-Jun-18,6.83,6.89,6.67,6.88,32534649
19-Jun-18,6.52,6.82,6.46,6.77,32534649
18-Jun-18,6.70,6.75,6.52,6.56,32534649
15-Jun-18,6.63,6.80,6.52,6.80,32534649
14-Jun-18,6.74,6.81,6.60,6.69,32534649
13-Jun-18,6.71,6.77,6.56,6.71,32534649
12-Jun-18,6.71,6.81,6.59,6.63,32534649
11-Jun-18,6.86,6.97,6.66,6.74,32534649
08-Jun-18,6.83,6.89,6.55,6.81,32534649
07-Jun-18,6.84,6.98,6.57,6.81,32534649
06-Jun-18,7.31,7.40,6.90,7.02,32534649
05-Jun-18,7.65,7.82,7.20,7.32,32534649
*exoneração de responsabilidade