papéis
login
mais

Cotação atual, histórico e gráfico do papel: CMIG4

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista

empresa: cmig4

-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
25/09/2020-2,23%-0,2410,5410,7110,4210,74116M26.388
24/09/20203,55%0,3710,7810,4310,3510,89129M24.645
23/09/2020-2,07%-0,2210,4110,6210,3910,72109M22.999
22/09/20201,82%0,1910,6310,4010,3810,6999M21.394
21/09/2020-1,79%-0,1910,4410,5010,3010,5685M18.585
18/09/2020-2,66%-0,2910,6310,8210,5710,84208M31.370
17/09/20201,02%0,1110,9210,7010,6010,9275M15.974
16/09/20201,79%0,1910,8110,6710,6510,93125M25.271
15/09/2020-1,85%-0,2010,6210,8910,5811,00130M32.933
14/09/20200,56%0,0610,8210,8110,6010,92101M21.693
11/09/2020-2,45%-0,2710,7611,0510,5911,07152M30.300
10/09/2020-1,43%-0,1611,0311,2010,9411,51172M30.556
09/09/20204,38%0,4711,1910,8110,8011,20131M21.271
08/09/2020-0,65%-0,0710,7210,6610,5710,7873M17.965
04/09/2020-1,19%-0,1310,7910,9110,6710,96124M25.018
03/09/20200,46%0,0510,9210,8710,7811,17133M26.565
02/09/20200,28%0,0310,8710,9010,7310,9175M14.612
01/09/20202,94%0,3110,8410,6510,5810,90122M34.124
31/08/2020-4,01%-0,4410,5310,9010,5210,90129M24.341
28/08/20201,76%0,1910,9710,8410,7011,02100M18.123
27/08/20201,22%0,1310,7810,7010,6310,8896M17.394
26/08/2020-4,23%-0,4710,6511,1110,5711,17152M32.130
25/08/20202,96%0,3211,1210,8010,7011,14137M26.278
24/08/2020-0,09%-0,0110,8010,9510,7311,0280M14.439
21/08/20203,44%0,3610,8110,4810,3610,87151M30.812
20/08/2020-0,67%-0,0710,4510,2910,0710,50156M33.704
19/08/20200,57%0,0610,5210,5010,2010,63108M24.170
18/08/20202,65%0,2710,4610,3410,1810,5095M24.897
17/08/2020-2,02%-0,2110,1910,4610,0210,49221M29.777
14/08/2020-0,19%-0,0210,4010,4710,1710,47158M21.493
13/08/2020-3,25%-0,3510,4210,8210,3110,87146M31.491
12/08/2020-2,18%-0,2410,7711,0110,6111,04135M28.167
11/08/2020-1,61%-0,1811,0111,2410,9711,2785M18.429
10/08/20200,09%0,0111,1911,1811,0011,2266M15.314
07/08/2020-2,02%-0,2311,1811,3011,0711,3485M16.908
06/08/20204,01%0,4411,4110,9610,8811,59187M35.443
05/08/2020-0,81%-0,0910,9711,2010,8811,2690M21.280
04/08/2020-2,21%-0,2511,0611,2510,9011,3497M24.185
03/08/2020-5,75%-0,6911,3111,3711,1411,48101M18.224
31/07/2020-1,96%-0,2412,0012,2411,9812,33100M25.206
30/07/20200,41%0,0512,2412,0011,9012,30130M19.281
29/07/2020-1,61%-0,2012,1912,5112,1212,5782M15.082
28/07/20200,32%0,0412,3912,3512,2012,67133M23.049
27/07/20202,83%0,3412,3512,0612,0112,46131M35.201
24/07/2020-1,07%-0,1312,0112,0911,8112,1792M14.912
23/07/2020-2,10%-0,2612,1412,4112,0712,48125M21.771
22/07/20207,73%0,8912,4011,5511,4012,50329M41.273
21/07/2020-1,12%-0,1311,5111,7011,4511,7187M17.052
20/07/20202,74%0,3111,6411,3811,2811,6598M18.275
17/07/20200,71%0,0811,3311,3711,2111,43186M26.124
16/07/2020-1,75%-0,2011,2511,4011,1211,4974M14.678
15/07/20200,35%0,0411,4511,5311,3211,60107M19.869
14/07/2020-2,23%-0,2611,4111,6411,3111,71104M17.163
13/07/20201,30%0,1511,6711,6011,5111,7587M19.188
10/07/2020-0,43%-0,0511,5211,5111,3411,6971M19.618
09/07/20200,61%0,0711,5711,5411,4011,6065M15.176
08/07/20202,13%0,2411,5011,3111,3011,5262M11.808
07/07/2020-0,88%-0,1011,2611,2511,1911,4479M16.208
06/07/20202,07%0,2311,3611,3011,1911,4065M18.512
03/07/20200,09%0,0111,1311,1111,0111,1836M9.879
02/07/2020-0,45%-0,0511,1211,3011,0511,3464M15.160
01/07/20201,36%0,1511,1711,1410,9811,3672M17.366
30/06/20201,38%0,1511,0210,7810,7611,18121M32.262
29/06/20202,55%0,2710,8710,7110,5110,9378M14.995
26/06/2020-5,27%-0,5910,6011,0710,6011,13137M33.283
25/06/20201,36%0,1511,1911,0410,9211,2378M16.687
24/06/2020-3,16%-0,3611,0411,3510,8911,4089M17.625
23/06/2020-1,55%-0,1811,4011,7211,3311,7967M13.922
22/06/20201,76%0,2011,5811,4011,2311,89105M18.552
19/06/20200,18%0,0211,3811,5111,3011,59139M16.821
18/06/2020-3,07%-0,3611,3611,5111,2811,70117M24.233
17/06/20205,40%0,6011,7211,1811,1811,79155M31.466
16/06/20203,44%0,3711,1211,0911,0611,49215M38.494
15/06/2020-2,54%-0,2810,7510,8010,4410,97182M45.699
12/06/2020-4,17%-0,4811,0311,1610,7211,22196M47.360
10/06/2020-4,48%-0,5411,5112,2111,5112,23116M29.419
09/06/20200,33%0,0412,0511,8011,6212,10108M32.859
08/06/20205,35%0,6112,0111,5511,4112,01119M27.433
05/06/20201,97%0,2211,4011,4911,2311,64184M39.891
04/06/2020-0,71%-0,0811,1811,2511,0411,47116M22.604
03/06/20201,17%0,1311,2611,2510,9811,37160M37.749
02/06/20202,11%0,2311,1310,9110,8511,18108M23.798
01/06/20200,93%0,1010,9010,6310,6110,99100M24.197
29/05/20201,79%0,1910,8010,6510,4310,80188M34.129
28/05/2020-2,93%-0,3210,6110,8010,5110,80135M33.858
27/05/20204,39%0,4610,9310,9510,6711,40247M43.658
26/05/20204,39%0,4410,4710,2210,0610,56243M45.739
25/05/20207,16%0,6710,039,719,6510,15116M29.446
22/05/20201,19%0,119,369,159,019,50154M35.794
21/05/20205,47%0,489,258,818,779,37177M40.449
20/05/20202,81%0,248,778,668,598,90108M23.079
19/05/2020-2,85%-0,258,538,828,538,8693M19.325
18/05/20206,94%0,578,788,498,318,80130M30.355
15/05/2020-4,42%-0,388,218,468,118,65117M29.756
14/05/20208,46%0,678,597,797,588,59221M49.709
13/05/2020-1,74%-0,147,928,177,798,30142M26.562
12/05/2020-2,89%-0,248,068,328,068,55117M25.375
11/05/2020-3,82%-0,338,308,518,238,56104M26.007
08/05/20204,23%0,358,638,448,358,63114M25.567
07/05/2020-6,12%-0,548,288,958,238,95190M42.314
06/05/2020-4,65%-0,438,829,348,819,36130M27.122
05/05/20200,11%0,019,259,519,229,55102M18.180
04/05/2020-2,94%-0,289,249,169,109,3795M25.526
30/04/2020-2,46%-0,249,529,609,409,66122M21.917
29/04/20203,83%0,369,769,629,429,84109M25.008
28/04/20206,58%0,589,409,169,019,53181M31.324
27/04/20200,80%0,078,829,118,739,12162M30.217
24/04/2020-11,17%-1,108,759,608,569,64287M79.023
23/04/2020-2,86%-0,299,8510,209,6510,26136M32.721
22/04/20200,80%0,0810,1410,109,9610,20122M26.564
20/04/2020-0,79%-0,0810,069,889,6910,28127M24.711
17/04/20200,30%0,0310,1410,229,9910,34128M21.418
16/04/20200,60%0,0610,1110,209,8410,42154M31.508
15/04/20201,11%0,1110,059,739,5010,11116M22.577
14/04/20204,85%0,469,949,809,6810,11135M32.091
13/04/20203,38%0,319,489,309,009,54154M36.840
09/04/20203,38%0,309,179,039,039,55143M33.871
08/04/20202,31%0,208,878,688,538,9786M20.635
07/04/20202,00%0,178,679,008,669,23122M34.425
06/04/20206,92%0,558,508,358,118,95140M32.914
03/04/2020-3,17%-0,267,958,237,868,2784M24.432
02/04/2020-2,61%-0,228,218,438,118,5491M24.433
01/04/2020-5,39%-0,488,438,818,248,8295M30.352
31/03/2020-2,20%-0,208,919,118,739,44120M26.063
30/03/2020-1,19%-0,119,119,329,049,5381M21.473
27/03/2020-7,80%-0,789,229,559,209,68146M43.256
26/03/202010,25%0,9310,008,958,7710,30252M52.750
25/03/20207,98%0,679,078,257,849,07184M46.982
24/03/20203,07%0,258,408,788,048,80173M43.947
23/03/2020-8,43%-0,758,159,007,549,00153M56.216
20/03/2020-5,72%-0,548,909,738,599,93173M65.152
19/03/20202,83%0,269,448,808,669,46214M80.672
18/03/2020-7,46%-0,749,189,328,699,67290M80.271
17/03/2020--9,929,669,4210,18198M48.685


*exoneração de responsabilidade e termos de uso


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos


baixe o app do ibovX
app android
app ios


© 2017-2020 ibovX
Todos os direitos reservados. (v3.4.1)
www.ibovx.com.br
Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito