ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, Cotações moedas e criptomoedas Bitcoin BTC, Ethereum ETH, Cardano ADA e muito mais

cotações, gráficos e mais...

login
papéis

papéis
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
27/03/20241,04%0,1312,6012,3012,2212,62167M17.481
26/03/20240,24%0,0312,4712,4712,3312,75249M25.539
25/03/20240,73%0,0912,4412,3412,2712,55135M18.309
22/03/20242,40%0,2912,3512,1812,0212,37164M20.339
21/03/20241,34%0,1612,0611,9011,8912,10120M11.908
20/03/20243,03%0,3511,9011,5611,5611,92140M16.953
19/03/2024-0,26%-0,0311,5511,5811,4611,65128M12.810
18/03/20241,31%0,1511,5811,3811,3311,64156M18.422
15/03/20242,97%0,3311,4311,1611,1511,43279M19.207
14/03/2024-4,15%-0,4811,1011,5511,0811,57355M25.687
13/03/2024-3,18%-0,3811,5811,9511,5712,07171M21.673
12/03/20240,93%0,1111,9611,9011,8112,0577M14.081
11/03/2024-1,00%-0,1211,8511,9311,8011,9878M12.214
08/03/20241,35%0,1611,9711,7811,7212,0599M17.551
07/03/2024-1,67%-0,2011,8111,9311,5511,93203M19.883
06/03/20240,76%0,0912,0111,9611,9612,10142M10.892
05/03/2024-0,08%-0,0111,9211,9311,8912,0695M14.483
04/03/2024-1,24%-0,1511,9312,1011,8812,16119M14.456
01/03/20240,92%0,1112,0811,9711,9712,30254M31.477
29/02/20240,93%0,1111,9711,8611,8412,03257M19.995
28/02/20240,94%0,1111,8611,7711,7411,9089M13.943
27/02/20240,95%0,1111,7511,7611,6711,89103M14.084
26/02/20240,34%0,0411,6411,6011,5711,68102M9.792
23/02/2024-1,36%-0,1611,6011,7711,5411,8092M12.555
22/02/2024-0,08%-0,0111,7611,7611,6611,96123M14.321
21/02/2024-2,00%-0,2411,7712,0211,7112,07124M15.277
20/02/20241,01%0,1212,0111,8711,6712,14204M23.286
19/02/20241,97%0,2311,8911,7011,6611,9270M11.250
16/02/20241,83%0,2111,6611,5511,5011,72143M11.137
15/02/20241,42%0,1611,4511,3311,3111,5375M12.478
14/02/2024-0,79%-0,0911,2911,3811,2311,3898M12.553
09/02/20241,34%0,1511,3811,2411,1811,43103M15.415
08/02/2024-1,32%-0,1511,2311,3011,1711,39144M18.531
07/02/2024-0,87%-0,1011,3811,5011,3511,60180M21.889
06/02/20240,97%0,1111,4811,3711,3311,5597M24.358
05/02/20240,09%0,0111,3711,3611,1011,42131M21.027
02/02/2024-3,07%-0,3611,3611,7811,2811,80128M24.284
01/02/20241,74%0,2011,7211,6211,4711,7293M16.575
31/01/20240,17%0,0211,5211,5411,4911,71132M18.648
30/01/2024-1,29%-0,1511,5011,6511,5011,7394M19.700
29/01/20240,09%0,0111,6511,6111,6011,7276M17.049
26/01/2024-0,17%-0,0211,6411,7111,6411,8063M11.983
25/01/20240,52%0,0611,6611,6011,5511,6872M11.595
24/01/20240,43%0,0511,6011,5711,5411,71115M24.873
23/01/20241,05%0,1211,5511,4611,4511,63137M25.919
22/01/2024-0,87%-0,1011,4311,5511,3711,6570M12.850
19/01/2024-0,95%-0,1111,5311,6511,4711,74210M19.379
18/01/2024-1,94%-0,2311,6411,8811,6011,97164M22.691
17/01/20240,17%0,0211,8711,8411,8112,03211M22.459
16/01/2024-2,47%-0,3011,8512,0911,8312,12195M24.358
15/01/20240,41%0,0512,1512,1011,9612,1988M19.275
12/01/20240,08%0,0112,1012,0712,0412,27112M19.559
11/01/20240,67%0,0812,0912,1311,9912,41230M35.427
10/01/20240,08%0,0112,0111,9711,9412,13151M26.923
09/01/20242,13%0,2512,0011,7011,6812,01180M24.909
08/01/20241,82%0,2111,7511,5411,5111,77140M31.363
05/01/20241,05%0,1211,5411,3811,3611,62141M23.455
04/01/2024-0,44%-0,0511,4211,4711,4211,57137M24.574
03/01/20241,15%0,1311,4711,3711,3111,54168M29.713
02/01/2024-1,22%-0,1411,3411,4811,2611,50120M26.016
28/12/20231,95%0,2211,4811,2511,2511,48117M10.623
27/12/20230,36%0,0411,2611,2011,1211,3667M11.345
26/12/20231,91%0,2111,2211,0711,0311,2789M12.965
22/12/2023-4,18%-0,4811,0111,1010,8711,18184M24.588
21/12/2023-0,61%-0,0711,4911,6311,4911,68326M31.608
20/12/2023-1,11%-0,1311,5611,6911,5611,75176M19.805
19/12/20231,48%0,1711,6911,5311,5011,69231M42.932
18/12/20231,50%0,1711,5211,4511,4211,64250M33.731
15/12/2023-0,61%-0,0711,3511,6811,3511,75361M34.426
14/12/20230,88%0,1011,4211,3511,2611,49210M27.318
13/12/20233,10%0,3411,3210,9810,9811,37237M27.346
12/12/20231,29%0,1410,9810,8610,8111,02185M13.479
11/12/2023-0,73%-0,0810,8410,9610,7811,02226M68.682
08/12/2023-1,36%-0,1510,9211,1010,8711,12143M27.247
07/12/2023-0,54%-0,0611,0711,1610,8211,18152M15.964
06/12/20230,09%0,0111,1311,1911,0811,29154M21.342
05/12/20230,82%0,0911,1211,0910,9711,14122M17.336
04/12/20230,27%0,0311,0311,0010,9411,11101M19.472
01/12/2023-0,63%-0,0711,0011,1210,8811,22160M19.813
30/11/20232,31%0,2511,0710,9610,7811,34465M30.365
29/11/20231,03%0,1110,8210,7810,7511,01192M25.697
28/11/20230,85%0,0910,7110,6510,6510,85142M19.676
27/11/20230,57%0,0610,6210,6110,5410,87315M40.497
24/11/2023-3,91%-0,4310,5610,9810,4810,98355M32.140
23/11/2023-3,17%-0,3610,9911,3410,9211,84475M46.656
22/11/2023-9,71%-1,2211,3512,6210,7612,73781M53.149
21/11/2023-3,23%-0,4212,5712,9512,5712,99130M18.824
20/11/2023-2,84%-0,3812,9913,0712,8413,17266M24.254
17/11/2023-0,37%-0,0513,3713,5013,3713,6384M15.597
16/11/20232,44%0,3213,4213,0913,0913,56183M25.097
14/11/20232,99%0,3813,1012,8012,7613,20156M27.573
13/11/2023-1,09%-0,1412,7212,8512,6612,87110M14.470
10/11/20230,47%0,0612,8612,9012,7113,00144M37.146
09/11/20231,03%0,1312,8012,6712,6512,90118M20.587
08/11/2023-0,78%-0,1012,6712,8412,6412,96104M16.220
07/11/20230,71%0,0912,7712,6712,6012,8293M15.658
06/11/20231,04%0,1312,6812,5512,4412,7367M12.023
03/11/20232,53%0,3112,5512,5212,4112,61107M15.364
01/11/20234,26%0,5012,2411,8211,8112,34281M29.605
31/10/2023-0,25%-0,0311,7411,7711,6611,8469M9.803
30/10/2023-1,34%-0,1611,7711,9511,7312,07100M13.865
27/10/2023-1,89%-0,2311,9312,2111,8912,2784M11.748
26/10/20232,62%0,3112,1611,9511,9012,1893M12.803
25/10/2023-0,67%-0,0811,8511,9311,8511,9965M11.929
24/10/20230,17%0,0211,9312,0411,8512,0458M10.728
23/10/20230,85%0,1011,9111,8111,7511,9974M10.033
20/10/20230,25%0,0311,8111,7111,6311,83242M13.751
19/10/20230,86%0,1011,7811,6611,6111,92112M14.838
18/10/2023-2,75%-0,3311,6811,9911,5912,03178M32.928
17/10/2023-1,80%-0,2212,0112,1711,9812,2289M20.055
16/10/20230,66%0,0812,2312,2312,1212,26108M17.963
13/10/2023-2,96%-0,3712,1512,5912,1012,59110M19.334
11/10/20230,24%0,0312,5212,6012,4612,73107M14.352
10/10/20230,97%0,1212,4912,4312,3512,5870M15.427
09/10/20232,06%0,2512,3712,0812,0612,41100M16.234
06/10/2023-0,66%-0,0812,1212,1211,9112,1483M14.362
05/10/2023-0,08%-0,0112,2012,2112,1112,3763M13.539
04/10/20230,99%0,1212,2112,1512,1212,2790M13.537
03/10/2023-2,26%-0,2812,0912,3512,0112,3777M19.126
02/10/2023-0,32%-0,0412,3712,4012,3112,5175M15.818
29/09/20230,08%0,0112,4112,4812,2212,5090M13.055
28/09/20230,24%0,0312,4012,3912,2512,4678M13.550
27/09/2023-0,88%-0,1112,3712,4712,1912,5387M15.754
26/09/2023-3,55%-0,4612,4812,7412,4612,76130M15.606
25/09/20230,39%0,0512,9412,8312,7813,10159M14.346
22/09/2023-0,46%-0,0612,8913,0212,8213,0574M10.252
21/09/2023-1,52%-0,2012,9513,0912,8913,13138M21.287
20/09/20231,86%0,2413,1513,0513,0113,29232M22.107
19/09/20230,94%0,1212,9112,8012,7713,08155M15.968
18/09/2023-0,08%-0,0112,7912,8312,6512,9582M12.014
15/09/20230,79%0,1012,8012,7612,7213,07263M14.540
14/09/20231,03%0,1312,7012,6312,5912,7577M8.977
13/09/20230,48%0,0612,5712,5112,4212,7599M12.784
12/09/2023--12,5112,4412,3912,5343M9.178


*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

© 2017-2024 ibovX
Todos os direitos reservados. (v4.0.8)
www.ibovx.com.br


Este website utiliza cookies para melhorar sua navegação, controlar sessão, medir a audiência e oferecer publicidade. mais informações   aceito