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 |
| 17/04/2019 | -1,92% | -0,27 | 13,78 | 14,15 | 13,71 | 14,27 | 176M | 27.675 |
| 16/04/2019 | -0,21% | -0,03 | 14,05 | 14,02 | 14,00 | 14,31 | 104M | 16.265 |
| 15/04/2019 | 0,50% | 0,07 | 14,08 | 14,20 | 13,84 | 14,29 | 126M | 20.260 |
| 12/04/2019 | -3,11% | -0,45 | 14,01 | 14,26 | 13,91 | 14,45 | 178M | 26.740 |
| 11/04/2019 | -1,43% | -0,21 | 14,46 | 14,38 | 14,15 | 14,53 | 157M | 24.018 |
| 10/04/2019 | 4,26% | 0,60 | 14,67 | 14,35 | 14,35 | 14,79 | 290M | 41.569 |
| 09/04/2019 | -1,95% | -0,28 | 14,07 | 14,36 | 13,96 | 14,42 | 101M | 21.637 |
| 08/04/2019 | 2,14% | 0,30 | 14,35 | 14,15 | 14,15 | 14,71 | 190M | 29.247 |
| 05/04/2019 | 0,50% | 0,07 | 14,05 | 14,03 | 13,74 | 14,24 | 190M | 23.673 |
| 04/04/2019 | 2,12% | 0,29 | 13,98 | 13,85 | 13,70 | 14,10 | 100M | 20.608 |
| 03/04/2019 | 1,41% | 0,19 | 13,69 | 13,65 | 13,57 | 14,13 | 186M | 28.593 |
| 02/04/2019 | -2,81% | -0,39 | 13,50 | 13,99 | 13,50 | 13,99 | 139M | 27.385 |
| 01/04/2019 | -0,07% | -0,01 | 13,89 | 13,90 | 13,52 | 14,15 | 154M | 18.884 |
| 29/03/2019 | 2,06% | 0,28 | 13,90 | 13,80 | 13,69 | 13,99 | 125M | 20.463 |
| 28/03/2019 | 2,64% | 0,35 | 13,62 | 13,25 | 13,05 | 13,73 | 154M | 34.736 |
| 27/03/2019 | -6,94% | -0,99 | 13,27 | 14,05 | 13,27 | 14,08 | 325M | 52.176 |
| 26/03/2019 | 0,85% | 0,12 | 14,26 | 14,20 | 13,96 | 14,38 | 112M | 17.953 |
| 25/03/2019 | 2,61% | 0,36 | 14,14 | 13,72 | 13,72 | 14,17 | 93M | 18.867 |
| 22/03/2019 | -2,61% | -0,37 | 13,78 | 13,96 | 13,75 | 14,29 | 148M | 25.931 |
| 21/03/2019 | -1,94% | -0,28 | 14,15 | 14,49 | 13,90 | 14,51 | 171M | 26.377 |
| 20/03/2019 | -2,70% | -0,40 | 14,43 | 14,82 | 14,42 | 14,82 | 97M | 15.752 |
| 19/03/2019 | -0,34% | -0,05 | 14,83 | 14,94 | 14,74 | 14,97 | 80M | 13.793 |
| 18/03/2019 | 1,09% | 0,16 | 14,88 | 14,78 | 14,61 | 14,98 | 86M | 14.116 |
| 15/03/2019 | 0,68% | 0,10 | 14,72 | 14,72 | 14,67 | 14,98 | 208M | 15.263 |
| 14/03/2019 | -0,54% | -0,08 | 14,62 | 14,68 | 14,50 | 14,71 | 74M | 11.303 |
| 13/03/2019 | 0,62% | 0,09 | 14,70 | 14,66 | 14,38 | 14,80 | 115M | 20.937 |
| 12/03/2019 | 1,81% | 0,26 | 14,61 | 14,35 | 14,28 | 14,72 | 140M | 12.407 |
| 11/03/2019 | 1,77% | 0,25 | 14,35 | 14,14 | 14,12 | 14,44 | 97M | 13.298 |
| 08/03/2019 | 2,40% | 0,33 | 14,10 | 13,75 | 13,68 | 14,17 | 122M | 26.968 |
| 07/03/2019 | -0,65% | -0,09 | 13,77 | 13,82 | 13,60 | 13,87 | 150M | 22.945 |
| 06/03/2019 | -1,42% | -0,20 | 13,86 | 14,00 | 13,82 | 14,19 | 91M | 15.681 |
| 01/03/2019 | -2,36% | -0,34 | 14,06 | 14,49 | 14,00 | 14,49 | 133M | 18.486 |
| 28/02/2019 | -1,97% | -0,29 | 14,40 | 14,69 | 14,34 | 14,69 | 129M | 17.602 |
| 27/02/2019 | 2,37% | 0,34 | 14,69 | 14,35 | 14,23 | 14,98 | 239M | 28.924 |
| 26/02/2019 | 0,63% | 0,09 | 14,35 | 14,16 | 14,11 | 14,43 | 124M | 26.530 |
| 25/02/2019 | 1,49% | 0,21 | 14,26 | 14,10 | 14,00 | 14,27 | 138M | 22.556 |
| 22/02/2019 | 1,08% | 0,15 | 14,05 | 13,99 | 13,88 | 14,12 | 162M | 18.146 |
| 21/02/2019 | -0,36% | -0,05 | 13,90 | 14,00 | 13,84 | 14,08 | 160M | 17.801 |
| 20/02/2019 | -0,43% | -0,06 | 13,95 | 14,07 | 13,88 | 14,24 | 226M | 28.965 |
| 19/02/2019 | 0,43% | 0,06 | 14,01 | 13,98 | 13,98 | 14,13 | 121M | 16.371 |
| 18/02/2019 | 1,09% | 0,15 | 13,95 | 13,75 | 13,68 | 13,95 | 119M | 17.868 |
| 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 |
Date,Open,High,Low,Close,Volume
17-Apr-19,14.15,14.27,13.71,13.78,176487567
16-Apr-19,14.02,14.31,14.00,14.05,104342995
15-Apr-19,14.20,14.29,13.84,14.08,125841182
12-Apr-19,14.26,14.45,13.91,14.01,177826122
11-Apr-19,14.38,14.53,14.15,14.46,157224800
10-Apr-19,14.35,14.79,14.35,14.67,290072951
09-Apr-19,14.36,14.42,13.96,14.07,100983582
08-Apr-19,14.15,14.71,14.15,14.35,189527239
05-Apr-19,14.03,14.24,13.74,14.05,189937348
04-Apr-19,13.85,14.10,13.70,13.98,100216489
03-Apr-19,13.65,14.13,13.57,13.69,186210585
02-Apr-19,13.99,13.99,13.50,13.50,138599242
01-Apr-19,13.90,14.15,13.52,13.89,153520926
29-Mar-19,13.80,13.99,13.69,13.90,124837246
28-Mar-19,13.25,13.73,13.05,13.62,154347358
27-Mar-19,14.05,14.08,13.27,13.27,325161300
26-Mar-19,14.20,14.38,13.96,14.26,112186416
25-Mar-19,13.72,14.17,13.72,14.14,92647561
22-Mar-19,13.96,14.29,13.75,13.78,147734418
21-Mar-19,14.49,14.51,13.90,14.15,171385572
20-Mar-19,14.82,14.82,14.42,14.43,96803901
19-Mar-19,14.94,14.97,14.74,14.83,79733670
18-Mar-19,14.78,14.98,14.61,14.88,85765043
15-Mar-19,14.72,14.98,14.67,14.72,208195196
14-Mar-19,14.68,14.71,14.50,14.62,74491234
13-Mar-19,14.66,14.80,14.38,14.70,114912159
12-Mar-19,14.35,14.72,14.28,14.61,139632771
11-Mar-19,14.14,14.44,14.12,14.35,97153737
08-Mar-19,13.75,14.17,13.68,14.10,121873091
07-Mar-19,13.82,13.87,13.60,13.77,150015889
06-Mar-19,14.00,14.19,13.82,13.86,90835959
01-Mar-19,14.49,14.49,14.00,14.06,133006118
28-Feb-19,14.69,14.69,14.34,14.40,129297473
27-Feb-19,14.35,14.98,14.23,14.69,239251338
26-Feb-19,14.16,14.43,14.11,14.35,124256275
25-Feb-19,14.10,14.27,14.00,14.26,137907894
22-Feb-19,13.99,14.12,13.88,14.05,161669946
21-Feb-19,14.00,14.08,13.84,13.90,160143313
20-Feb-19,14.07,14.24,13.88,13.95,226062030
19-Feb-19,13.98,14.13,13.98,14.01,121428980
18-Feb-19,13.75,13.95,13.68,13.95,119219976
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-18,11.45,11.49,11.00,11.42,178365711
13-Nov-18,11.42,11.61,11.26,11.34,178365711
12-Nov-18,11.47,11.61,11.35,11.42,178365711
09-Nov-18,11.20,11.33,10.85,11.29,178365711
08-Nov-18,11.61,11.81,11.11,11.15,178365711
07-Nov-18,11.70,11.87,11.44,11.46,178365711
06-Nov-18,11.47,11.69,11.32,11.55,178365711
05-Nov-18,11.23,11.68,11.15,11.50,178365711
01-Nov-18,11.10,11.33,10.95,10.99,178365711
31-Oct-18,11.31,11.39,10.96,11.03,178365711
30-Oct-18,11.39,11.47,10.86,11.26,178365711
29-Oct-18,12.46,12.46,11.21,11.39,178365711
26-Oct-18,11.35,12.25,11.29,12.05,178365711
25-Oct-18,10.62,11.34,10.58,11.29,178365711
24-Oct-18,10.70,10.83,10.46,10.54,178365711
23-Oct-18,10.40,10.72,10.32,10.70,178365711
22-Oct-18,10.69,10.77,10.45,10.55,178365711
19-Oct-18,10.56,10.67,10.13,10.55,178365711
18-Oct-18,10.65,10.65,10.34,10.36,178365711
17-Oct-18,10.00,10.73,9.95,10.60,178365711
16-Oct-18,10.52,10.69,10.45,10.69,178365711
15-Oct-18,10.50,10.75,10.24,10.30,178365711
11-Oct-18,10.15,10.32,9.85,10.15,178365711
10-Oct-18,10.25,10.28,9.73,9.88,178365711
09-Oct-18,10.05,10.50,9.91,10.41,178365711
08-Oct-18,10.80,10.80,9.83,10.19,178365711
05-Oct-18,8.35,8.97,8.31,8.65,178365711
04-Oct-18,7.67,8.10,7.67,8.05,178365711
03-Oct-18,7.90,8.12,7.74,7.89,178365711
02-Oct-18,7.18,7.53,7.17,7.52,178365711
01-Oct-18,7.20,7.20,6.97,7.01,178365711
28-Sep-18,7.11,7.24,7.07,7.16,178365711
27-Sep-18,7.21,7.33,7.15,7.17,178365711
*exoneração de responsabilidade