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
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
17/03/20206,44%0,609,929,669,4210,18198M48.685
16/03/2020-11,24%-1,189,329,109,1010,00192M63.815
13/03/202014,25%1,3110,5010,259,0810,64178M48.832
12/03/2020-19,32%-2,209,199,608,029,79193M33.382
11/03/2020-9,89%-1,2511,3912,2010,9312,58211M52.962
10/03/20202,76%0,3412,6412,7512,1713,00281M50.505
09/03/2020-10,15%-1,3912,3013,2012,2013,22244M70.538
06/03/2020-4,67%-0,6713,6913,9013,4113,92180M31.250
05/03/2020-4,77%-0,7214,3614,7914,1014,96169M37.992
04/03/20204,58%0,6615,0814,6914,2715,08147M28.674
03/03/20200,21%0,0314,4214,2514,1714,92144M34.120
02/03/20203,08%0,4314,3913,8313,7014,39123M26.512
28/02/20201,90%0,2613,9613,6813,1313,96203M37.332
27/02/2020-1,15%-0,1613,7013,7013,5614,13210M35.420
26/02/2020-7,35%-1,1013,8614,3513,6714,37222M43.054
21/02/20202,47%0,3614,9614,5914,4614,9898M20.018
20/02/2020-2,54%-0,3814,6015,0014,5715,00134M23.639
19/02/2020-0,53%-0,0814,9814,9414,8015,10101M16.059
18/02/2020-0,07%-0,0115,0615,0514,8715,1061M13.035
17/02/20201,69%0,2515,0714,9114,7815,0974M11.065
14/02/20200,27%0,0414,8214,8114,6714,93125M15.898
13/02/2020-1,99%-0,3014,7814,9014,7215,08107M20.365
12/02/20200,13%0,0215,0815,1514,9115,15100M13.626
11/02/20202,94%0,4315,0614,6214,6215,0684M15.705
10/02/2020-3,62%-0,5514,6315,1914,6015,2098M20.318
07/02/2020-3,19%-0,5015,1815,6015,1415,69139M25.170
06/02/2020-1,82%-0,2915,6816,0715,6816,21135M19.698
05/02/20203,90%0,6015,9715,5015,4015,97189M31.812
04/02/20201,25%0,1915,3715,3015,2315,4692M17.501
03/02/20201,54%0,2315,1815,0314,9715,24110M21.353
31/01/2020-1,58%-0,2414,9515,1714,8215,20129M22.586
30/01/2020-1,43%-0,2215,1915,1714,7415,22138M21.594
29/01/2020-0,58%-0,0915,4115,5015,3215,7075M16.880
28/01/20201,84%0,2815,5015,3115,2015,5067M12.749
27/01/2020-1,42%-0,2215,2215,2115,0415,3281M13.602
24/01/20201,05%0,1615,4415,3015,1815,4463M12.580
23/01/20201,53%0,2315,2815,0314,8415,2898M14.888
22/01/2020-1,12%-0,1715,0515,2514,9215,41119M19.850
21/01/2020-1,23%-0,1915,2215,3615,1615,48107M27.765
20/01/2020-1,47%-0,2315,4115,5315,4115,6695M10.829
17/01/20200,90%0,1415,6415,6115,5315,79119M21.583
16/01/20200,58%0,0915,5015,5015,2815,52104M18.693
15/01/2020-0,64%-0,1015,4115,4515,3115,58106M22.215
14/01/20201,04%0,1615,5115,4015,2615,62155M28.159
13/01/20202,81%0,4215,3515,0015,0015,40162M24.963
10/01/20201,50%0,2214,9314,7614,5915,28126M26.167
09/01/2020-0,81%-0,1214,7114,7314,4414,90143M32.813
08/01/20202,77%0,4014,8314,5014,3614,95209M37.328
07/01/20203,66%0,5114,4313,9413,8314,50186M25.316
06/01/20201,38%0,1913,9213,6813,4413,92132M24.207
03/01/2020-1,08%-0,1513,7313,7113,5613,92110M20.351
02/01/20200,65%0,0913,8813,8213,6613,88115M23.613
30/12/20190,73%0,1013,7913,6813,6513,8859M11.818
27/12/20190,00%0,0013,6913,7313,5713,7566M17.428
26/12/2019--13,6913,5913,4913,7291M14.123


*exoneração de responsabilidade


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