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
03/04/2020	-3,17%	-0,26	7,95	8,23	7,86	8,27	84M	24.432
02/04/2020	-2,61%	-0,22	8,21	8,43	8,11	8,54	91M	24.433
01/04/2020	-5,39%	-0,48	8,43	8,81	8,24	8,82	95M	30.352
31/03/2020	-2,20%	-0,20	8,91	9,11	8,73	9,44	120M	26.063
30/03/2020	-1,19%	-0,11	9,11	9,32	9,04	9,53	81M	21.473
27/03/2020	-7,80%	-0,78	9,22	9,55	9,20	9,68	146M	43.256
26/03/2020	10,25%	0,93	10,00	8,95	8,77	10,30	252M	52.750
25/03/2020	7,98%	0,67	9,07	8,25	7,84	9,07	184M	46.982
24/03/2020	3,07%	0,25	8,40	8,78	8,04	8,80	173M	43.947
23/03/2020	-8,43%	-0,75	8,15	9,00	7,54	9,00	153M	56.216
20/03/2020	-5,72%	-0,54	8,90	9,73	8,59	9,93	173M	65.152

19/03/2020	2,83%	0,26	9,44	8,80	8,66	9,46	214M	80.672
18/03/2020	-7,46%	-0,74	9,18	9,32	8,69	9,67	290M	80.271
17/03/2020	6,44%	0,60	9,92	9,66	9,42	10,18	198M	48.685
16/03/2020	-11,24%	-1,18	9,32	9,10	9,10	10,00	192M	63.815
13/03/2020	14,25%	1,31	10,50	10,25	9,08	10,64	178M	48.832
12/03/2020	-19,32%	-2,20	9,19	9,60	8,02	9,79	193M	33.382
11/03/2020	-9,89%	-1,25	11,39	12,20	10,93	12,58	211M	52.962
10/03/2020	2,76%	0,34	12,64	12,75	12,17	13,00	281M	50.505
09/03/2020	-10,15%	-1,39	12,30	13,20	12,20	13,22	244M	70.538
06/03/2020	-4,67%	-0,67	13,69	13,90	13,41	13,92	180M	31.250
05/03/2020	-4,77%	-0,72	14,36	14,79	14,10	14,96	169M	37.992
04/03/2020	4,58%	0,66	15,08	14,69	14,27	15,08	147M	28.674
03/03/2020	0,21%	0,03	14,42	14,25	14,17	14,92	144M	34.120
02/03/2020	3,08%	0,43	14,39	13,83	13,70	14,39	123M	26.512
28/02/2020	1,90%	0,26	13,96	13,68	13,13	13,96	203M	37.332
27/02/2020	-1,15%	-0,16	13,70	13,70	13,56	14,13	210M	35.420
26/02/2020	-7,35%	-1,10	13,86	14,35	13,67	14,37	222M	43.054
21/02/2020	2,47%	0,36	14,96	14,59	14,46	14,98	98M	20.018
20/02/2020	-2,54%	-0,38	14,60	15,00	14,57	15,00	134M	23.639
19/02/2020	-0,53%	-0,08	14,98	14,94	14,80	15,10	101M	16.059
18/02/2020	-0,07%	-0,01	15,06	15,05	14,87	15,10	61M	13.035
17/02/2020	1,69%	0,25	15,07	14,91	14,78	15,09	74M	11.065
14/02/2020	0,27%	0,04	14,82	14,81	14,67	14,93	125M	15.898
13/02/2020	-1,99%	-0,30	14,78	14,90	14,72	15,08	107M	20.365
12/02/2020	0,13%	0,02	15,08	15,15	14,91	15,15	100M	13.626
11/02/2020	2,94%	0,43	15,06	14,62	14,62	15,06	84M	15.705
10/02/2020	-3,62%	-0,55	14,63	15,19	14,60	15,20	98M	20.318
07/02/2020	-3,19%	-0,50	15,18	15,60	15,14	15,69	139M	25.170
06/02/2020	-1,82%	-0,29	15,68	16,07	15,68	16,21	135M	19.698
05/02/2020	3,90%	0,60	15,97	15,50	15,40	15,97	189M	31.812
04/02/2020	1,25%	0,19	15,37	15,30	15,23	15,46	92M	17.501
03/02/2020	1,54%	0,23	15,18	15,03	14,97	15,24	110M	21.353
31/01/2020	-1,58%	-0,24	14,95	15,17	14,82	15,20	129M	22.586
30/01/2020	-1,43%	-0,22	15,19	15,17	14,74	15,22	138M	21.594
29/01/2020	-0,58%	-0,09	15,41	15,50	15,32	15,70	75M	16.880

28/01/2020	1,84%	0,28	15,50	15,31	15,20	15,50	67M	12.749
27/01/2020	-1,42%	-0,22	15,22	15,21	15,04	15,32	81M	13.602
24/01/2020	1,05%	0,16	15,44	15,30	15,18	15,44	63M	12.580
23/01/2020	1,53%	0,23	15,28	15,03	14,84	15,28	98M	14.888
22/01/2020	-1,12%	-0,17	15,05	15,25	14,92	15,41	119M	19.850
21/01/2020	-1,23%	-0,19	15,22	15,36	15,16	15,48	107M	27.765
20/01/2020	-1,47%	-0,23	15,41	15,53	15,41	15,66	95M	10.829
17/01/2020	0,90%	0,14	15,64	15,61	15,53	15,79	119M	21.583
16/01/2020	0,58%	0,09	15,50	15,50	15,28	15,52	104M	18.693
15/01/2020	-0,64%	-0,10	15,41	15,45	15,31	15,58	106M	22.215
14/01/2020	1,04%	0,16	15,51	15,40	15,26	15,62	155M	28.159
13/01/2020	2,81%	0,42	15,35	15,00	15,00	15,40	162M	24.963
10/01/2020	1,50%	0,22	14,93	14,76	14,59	15,28	126M	26.167
09/01/2020	-0,81%	-0,12	14,71	14,73	14,44	14,90	143M	32.813
08/01/2020	2,77%	0,40	14,83	14,50	14,36	14,95	209M	37.328
07/01/2020	3,66%	0,51	14,43	13,94	13,83	14,50	186M	25.316
06/01/2020	1,38%	0,19	13,92	13,68	13,44	13,92	132M	24.207
03/01/2020	-1,08%	-0,15	13,73	13,71	13,56	13,92	110M	20.351
02/01/2020	0,65%	0,09	13,88	13,82	13,66	13,88	115M	23.613
30/12/2019	0,73%	0,10	13,79	13,68	13,65	13,88	59M	11.818
27/12/2019	0,00%	0,00	13,69	13,73	13,57	13,75	66M	17.428
26/12/2019	-0,07%	-0,01	13,69	13,59	13,49	13,72	91M	14.123
23/12/2019	0,37%	0,05	13,70	13,68	13,58	13,74	54M	11.152
20/12/2019	-0,29%	-0,04	13,65	13,70	13,51	13,73	139M	11.696
19/12/2019	0,88%	0,12	13,69	13,51	13,51	13,79	123M	17.883
18/12/2019	0,52%	0,07	13,57	13,46	13,27	13,63	163M	14.487
17/12/2019	0,67%	0,09	13,50	13,49	13,26	13,59	134M	19.374
16/12/2019	2,92%	0,38	13,41	13,02	13,02	13,47	171M	30.412
13/12/2019	0,08%	0,01	13,03	13,10	12,96	13,10	53M	14.278
12/12/2019	0,15%	0,02	13,02	13,00	12,96	13,10	94M	19.114
11/12/2019	2,04%	0,26	13,00	12,74	12,68	13,01	110M	22.499
10/12/2019	-1,09%	-0,14	12,74	12,90	12,63	12,90	86M	17.852
09/12/2019	-1,08%	-0,14	12,88	13,01	12,87	13,03	72M	14.643
06/12/2019	-0,46%	-0,06	13,02	13,09	12,92	13,17	142M	34.694
05/12/2019	1,55%	0,20	13,08	12,87	12,84	13,14	72M	14.355

04/12/2019	0,47%	0,06	12,88	12,81	12,81	12,95	57M	11.944
03/12/2019	-1,23%	-0,16	12,82	13,00	12,69	13,00	92M	21.205
02/12/2019	-0,54%	-0,07	12,98	13,05	12,90	13,17	91M	17.488
29/11/2019	1,79%	0,23	13,05	12,82	12,77	13,09	85M	15.206
28/11/2019	1,26%	0,16	12,82	12,65	12,60	12,88	46M	10.518
27/11/2019	-0,24%	-0,03	12,66	12,75	12,50	12,81	66M	13.873
26/11/2019	-0,86%	-0,11	12,69	12,70	12,54	12,76	98M	18.191
25/11/2019	-0,78%	-0,10	12,80	12,94	12,66	12,99	87M	17.797
22/11/2019	2,38%	0,30	12,90	12,65	12,55	12,91	152M	22.707
21/11/2019	0,40%	0,05	12,60	12,50	12,20	12,68	196M	32.658
19/11/2019	-0,40%	-0,05	12,55	12,61	12,48	12,69	60M	12.438
18/11/2019	-2,17%	-0,28	12,60	12,80	12,53	12,84	116M	22.357
14/11/2019	0,23%	0,03	12,88	12,90	12,85	13,02	62M	16.700
13/11/2019	-0,54%	-0,07	12,85	12,88	12,78	12,97	79M	21.379
12/11/2019	-1,67%	-0,22	12,92	13,09	12,87	13,09	82M	17.748
11/11/2019	0,38%	0,05	13,14	13,09	12,92	13,18	60M	12.273
08/11/2019	-1,21%	-0,16	13,09	13,21	13,05	13,40	89M	19.954
07/11/2019	0,91%	0,12	13,25	13,18	13,11	13,30	53M	12.998
06/11/2019	-0,98%	-0,13	13,13	13,21	13,03	13,28	81M	13.861
05/11/2019	-1,27%	-0,17	13,26	13,41	13,15	13,50	84M	17.658
04/11/2019	-0,07%	-0,01	13,43	13,46	13,32	13,64	83M	11.313
01/11/2019	-1,54%	-0,21	13,44	13,66	13,36	13,70	131M	32.100
31/10/2019	0,74%	0,10	13,65	13,55	13,43	13,65	95M	14.192
30/10/2019	2,19%	0,29	13,55	13,24	13,16	13,55	81M	16.614
29/10/2019	0,00%	0,00	13,26	13,20	13,16	13,33	82M	14.746
28/10/2019	0,76%	0,10	13,26	13,23	13,07	13,27	65M	12.620
25/10/2019	-2,45%	-0,33	13,16	13,49	13,11	13,49	122M	24.711
24/10/2019	-0,59%	-0,08	13,49	13,60	13,42	13,61	107M	24.588
23/10/2019	-0,95%	-0,13	13,57	13,70	13,47	13,74	91M	19.594
22/10/2019	0,00%	0,00	13,70	13,70	13,61	13,91	133M	22.868
21/10/2019	0,37%	0,05	13,70	13,72	13,61	13,76	100M	17.364
18/10/2019	-1,94%	-0,27	13,65	13,83	13,63	13,90	130M	22.842
17/10/2019	0,58%	0,08	13,92	13,80	13,76	14,00	138M	23.370
16/10/2019	-0,43%	-0,06	13,84	13,84	13,58	13,92	120M	18.775
15/10/2019	0,22%	0,03	13,90	13,88	13,82	13,99	87M	14.249

14/10/2019	0,00%	0,00	13,87	13,90	13,78	13,98	57M	15.892
11/10/2019	1,46%	0,20	13,87	13,80	13,70	14,05	139M	20.222
10/10/2019	-0,94%	-0,13	13,67	13,78	13,67	14,01	137M	16.625
09/10/2019	-0,07%	-0,01	13,80	13,83	13,54	13,95	131M	23.824
08/10/2019	0,22%	0,03	13,81	13,79	13,64	14,03	107M	19.402
07/10/2019	-1,29%	-0,18	13,78	13,92	13,70	13,97	98M	26.000
04/10/2019	0,14%	0,02	13,96	14,05	13,76	14,13	147M	25.576
03/10/2019	-1,06%	-0,15	13,94	14,11	13,85	14,22	128M	23.464
02/10/2019	-2,83%	-0,41	14,09	14,38	14,09	14,40	96M	20.082
01/10/2019	1,19%	0,17	14,50	14,32	14,22	14,54	189M	25.600
30/09/2019	1,63%	0,23	14,33	14,18	14,09	14,38	100M	18.523
27/09/2019	0,00%	0,00	14,10	14,14	14,02	14,22	85M	13.733
26/09/2019	1,44%	0,20	14,10	13,93	13,93	14,14	73M	16.804
25/09/2019	-1,07%	-0,15	13,90	14,00	13,64	14,03	259M	29.828
24/09/2019	-1,06%	-0,15	14,05	14,27	13,87	14,39	173M	27.591
23/09/2019	-0,63%	-0,09	14,20	14,36	14,15	14,37	76M	17.129
20/09/2019	-0,42%	-0,06	14,29	14,45	14,18	14,48	161M	18.787
19/09/2019	-	-	14,35	14,35	14,32	14,59	129M	24.755

Date,Open,High,Low,Close,Volume
03-Apr-20,8.23,8.27,7.86,7.95,83827315
02-Apr-20,8.43,8.54,8.11,8.21,90675947
01-Apr-20,8.81,8.82,8.24,8.43,94739433
31-Mar-20,9.11,9.44,8.73,8.91,120024775
30-Mar-20,9.32,9.53,9.04,9.11,81123049
27-Mar-20,9.55,9.68,9.20,9.22,145972439
26-Mar-20,8.95,10.30,8.77,10.00,251786741
25-Mar-20,8.25,9.07,7.84,9.07,183999923
24-Mar-20,8.78,8.80,8.04,8.40,173080734
23-Mar-20,9.00,9.00,7.54,8.15,153206911
20-Mar-20,9.73,9.93,8.59,8.90,173371363
19-Mar-20,8.80,9.46,8.66,9.44,213874916
18-Mar-20,9.32,9.67,8.69,9.18,289944459
17-Mar-20,9.66,10.18,9.42,9.92,198211228
16-Mar-20,9.10,10.00,9.10,9.32,192064341
13-Mar-20,10.25,10.64,9.08,10.50,178416937
12-Mar-20,9.60,9.79,8.02,9.19,192966055
11-Mar-20,12.20,12.58,10.93,11.39,210746976
10-Mar-20,12.75,13.00,12.17,12.64,280690985
09-Mar-20,13.20,13.22,12.20,12.30,244391727
06-Mar-20,13.90,13.92,13.41,13.69,179880587
05-Mar-20,14.79,14.96,14.10,14.36,168505417
04-Mar-20,14.69,15.08,14.27,15.08,147198379
03-Mar-20,14.25,14.92,14.17,14.42,143784170
02-Mar-20,13.83,14.39,13.70,14.39,123353465
28-Feb-20,13.68,13.96,13.13,13.96,203236312
27-Feb-20,13.70,14.13,13.56,13.70,210160405
26-Feb-20,14.35,14.37,13.67,13.86,221874472
21-Feb-20,14.59,14.98,14.46,14.96,98289919
20-Feb-20,15.00,15.00,14.57,14.60,133725861
19-Feb-20,14.94,15.10,14.80,14.98,100578839
18-Feb-20,15.05,15.10,14.87,15.06,61114718
17-Feb-20,14.91,15.09,14.78,15.07,73865117
14-Feb-20,14.81,14.93,14.67,14.82,124516558
13-Feb-20,14.90,15.08,14.72,14.78,106799229
12-Feb-20,15.15,15.15,14.91,15.08,100415763
11-Feb-20,14.62,15.06,14.62,15.06,83741405
10-Feb-20,15.19,15.20,14.60,14.63,97787999
07-Feb-20,15.60,15.69,15.14,15.18,138900831
06-Feb-20,16.07,16.21,15.68,15.68,134995594
05-Feb-20,15.50,15.97,15.40,15.97,189101068
04-Feb-20,15.30,15.46,15.23,15.37,91552714
03-Feb-20,15.03,15.24,14.97,15.18,110468312
31-Jan-20,15.17,15.20,14.82,14.95,129374370
30-Jan-20,15.17,15.22,14.74,15.19,137688363
29-Jan-20,15.50,15.70,15.32,15.41,74732212
28-Jan-20,15.31,15.50,15.20,15.50,66569184
27-Jan-20,15.21,15.32,15.04,15.22,81042473
24-Jan-20,15.30,15.44,15.18,15.44,63055586
23-Jan-20,15.03,15.28,14.84,15.28,98142022
22-Jan-20,15.25,15.41,14.92,15.05,119031078
21-Jan-20,15.36,15.48,15.16,15.22,106704187
20-Jan-20,15.53,15.66,15.41,15.41,94896440
17-Jan-20,15.61,15.79,15.53,15.64,118714104
16-Jan-20,15.50,15.52,15.28,15.50,103707706
15-Jan-20,15.45,15.58,15.31,15.41,106439375
14-Jan-20,15.40,15.62,15.26,15.51,155199414
13-Jan-20,15.00,15.40,15.00,15.35,162402474
10-Jan-20,14.76,15.28,14.59,14.93,126350787
09-Jan-20,14.73,14.90,14.44,14.71,143479048
08-Jan-20,14.50,14.95,14.36,14.83,208641442
07-Jan-20,13.94,14.50,13.83,14.43,186266862
06-Jan-20,13.68,13.92,13.44,13.92,132275376
03-Jan-20,13.71,13.92,13.56,13.73,109510092
02-Jan-20,13.82,13.88,13.66,13.88,114987516
30-Dec-19,13.68,13.88,13.65,13.79,58793648
27-Dec-19,13.73,13.75,13.57,13.69,65621828
26-Dec-19,13.59,13.72,13.49,13.69,91366670
23-Dec-19,13.68,13.74,13.58,13.70,54292206
20-Dec-19,13.70,13.73,13.51,13.65,139208861
19-Dec-19,13.51,13.79,13.51,13.69,122875068
18-Dec-19,13.46,13.63,13.27,13.57,162684993
17-Dec-19,13.49,13.59,13.26,13.50,134110791
16-Dec-19,13.02,13.47,13.02,13.41,170503648
13-Dec-19,13.10,13.10,12.96,13.03,53407234
12-Dec-19,13.00,13.10,12.96,13.02,93967595
11-Dec-19,12.74,13.01,12.68,13.00,109514314
10-Dec-19,12.90,12.90,12.63,12.74,85927108
09-Dec-19,13.01,13.03,12.87,12.88,72386052
06-Dec-19,13.09,13.17,12.92,13.02,141821260
05-Dec-19,12.87,13.14,12.84,13.08,72270378
04-Dec-19,12.81,12.95,12.81,12.88,57162633
03-Dec-19,13.00,13.00,12.69,12.82,92020996
02-Dec-19,13.05,13.17,12.90,12.98,90610090
29-Nov-19,12.82,13.09,12.77,13.05,85202338
28-Nov-19,12.65,12.88,12.60,12.82,45830973
27-Nov-19,12.75,12.81,12.50,12.66,65608519
26-Nov-19,12.70,12.76,12.54,12.69,97849430
25-Nov-19,12.94,12.99,12.66,12.80,87211236
22-Nov-19,12.65,12.91,12.55,12.90,151917116
21-Nov-19,12.50,12.68,12.20,12.60,195811566
19-Nov-19,12.61,12.69,12.48,12.55,59595264
18-Nov-19,12.80,12.84,12.53,12.60,116376394
14-Nov-19,12.90,13.02,12.85,12.88,61686785
13-Nov-19,12.88,12.97,12.78,12.85,78905512
12-Nov-19,13.09,13.09,12.87,12.92,81815873
11-Nov-19,13.09,13.18,12.92,13.14,60315263
08-Nov-19,13.21,13.40,13.05,13.09,89430047
07-Nov-19,13.18,13.30,13.11,13.25,52834057
06-Nov-19,13.21,13.28,13.03,13.13,81369167
05-Nov-19,13.41,13.50,13.15,13.26,83928878
04-Nov-19,13.46,13.64,13.32,13.43,82781882
01-Nov-19,13.66,13.70,13.36,13.44,131370663
31-Oct-19,13.55,13.65,13.43,13.65,94968187
30-Oct-19,13.24,13.55,13.16,13.55,80837346
29-Oct-19,13.20,13.33,13.16,13.26,81834335
28-Oct-19,13.23,13.27,13.07,13.26,64903493
25-Oct-19,13.49,13.49,13.11,13.16,121515199
24-Oct-19,13.60,13.61,13.42,13.49,106686809
23-Oct-19,13.70,13.74,13.47,13.57,90767827
22-Oct-19,13.70,13.91,13.61,13.70,132936485
21-Oct-19,13.72,13.76,13.61,13.70,100207503
18-Oct-19,13.83,13.90,13.63,13.65,129931179
17-Oct-19,13.80,14.00,13.76,13.92,138076935
16-Oct-19,13.84,13.92,13.58,13.84,119816109
15-Oct-19,13.88,13.99,13.82,13.90,87117490
14-Oct-19,13.90,13.98,13.78,13.87,57142555
11-Oct-19,13.80,14.05,13.70,13.87,139145797
10-Oct-19,13.78,14.01,13.67,13.67,136606734
09-Oct-19,13.83,13.95,13.54,13.80,130728644
08-Oct-19,13.79,14.03,13.64,13.81,106594961
07-Oct-19,13.92,13.97,13.70,13.78,97720058
04-Oct-19,14.05,14.13,13.76,13.96,147487901
03-Oct-19,14.11,14.22,13.85,13.94,127817502
02-Oct-19,14.38,14.40,14.09,14.09,96150899
01-Oct-19,14.32,14.54,14.22,14.50,188953189
30-Sep-19,14.18,14.38,14.09,14.33,100154324
27-Sep-19,14.14,14.22,14.02,14.10,84549533
26-Sep-19,13.93,14.14,13.93,14.10,73069846
25-Sep-19,14.00,14.03,13.64,13.90,259491915
24-Sep-19,14.27,14.39,13.87,14.05,172675530
23-Sep-19,14.36,14.37,14.15,14.20,76411018
20-Sep-19,14.45,14.48,14.18,14.29,160825755
19-Sep-19,14.35,14.59,14.32,14.35,128966133

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMIG4