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
28/10/2025	1,93%	0,21	11,07	10,89	10,84	11,07	162M	31.983
27/10/2025	1,40%	0,15	10,86	10,76	10,69	10,91	86M	14.738
24/10/2025	-1,02%	-0,11	10,71	10,86	10,66	10,94	71M	8.192
23/10/2025	0,74%	0,08	10,82	10,82	10,70	10,83	164M	17.022
22/10/2025	-0,19%	-0,02	10,74	10,80	10,72	10,80	53M	8.913
21/10/2025	-1,19%	-0,13	10,76	10,89	10,72	10,89	53M	9.143
20/10/2025	0,55%	0,06	10,89	10,83	10,81	11,07	120M	9.779

17/10/2025	0,93%	0,10	10,83	10,72	10,66	10,87	170M	8.784
16/10/2025	0,09%	0,01	10,73	10,69	10,57	10,74	72M	9.175
15/10/2025	0,00%	0,00	10,72	10,72	10,64	10,77	112M	16.930
14/10/2025	0,37%	0,04	10,72	10,70	10,66	10,83	76M	12.508
13/10/2025	1,04%	0,11	10,68	10,59	10,57	10,75	67M	10.298
10/10/2025	0,19%	0,02	10,57	10,60	10,51	10,67	75M	12.217
09/10/2025	-1,22%	-0,13	10,55	10,72	10,45	10,73	120M	16.453
08/10/2025	0,09%	0,01	10,68	10,67	10,63	10,81	83M	12.459
07/10/2025	-1,57%	-0,17	10,67	10,83	10,67	10,84	53M	11.105
06/10/2025	0,00%	0,00	10,84	10,84	10,81	10,92	55M	8.298
03/10/2025	0,28%	0,03	10,84	10,84	10,79	10,93	77M	10.334
02/10/2025	0,09%	0,01	10,81	10,84	10,71	10,90	94M	12.563
01/10/2025	-3,14%	-0,35	10,80	11,18	10,77	11,18	246M	21.325
30/09/2025	-1,15%	-0,13	11,15	11,22	11,08	11,28	129M	16.748
29/09/2025	0,18%	0,02	11,28	11,35	11,22	11,37	140M	11.974
26/09/2025	0,72%	0,08	11,26	11,23	11,15	11,29	85M	13.706
25/09/2025	-2,36%	-0,27	11,18	11,46	11,16	11,49	104M	13.105
24/09/2025	0,26%	0,03	11,45	11,49	11,39	11,50	106M	20.116
23/09/2025	1,24%	0,14	11,42	11,29	11,28	11,47	57M	8.118
22/09/2025	-0,09%	-0,01	11,28	11,27	11,15	11,28	75M	11.407
19/09/2025	-0,09%	-0,01	11,29	11,34	11,29	11,41	149M	10.493
18/09/2025	-0,88%	-0,10	11,30	11,40	11,30	11,46	67M	12.198
17/09/2025	1,88%	0,21	11,40	11,21	11,15	11,42	108M	12.236
16/09/2025	0,81%	0,09	11,19	11,16	11,12	11,26	101M	11.669
15/09/2025	1,37%	0,15	11,10	11,03	11,00	11,17	148M	15.424
12/09/2025	-0,82%	-0,09	10,95	10,98	10,90	11,04	52M	7.641
11/09/2025	-0,27%	-0,03	11,04	11,10	11,00	11,13	78M	12.406
10/09/2025	-0,09%	-0,01	11,07	11,03	11,03	11,19	71M	9.042
09/09/2025	-0,09%	-0,01	11,08	11,09	10,98	11,10	114M	11.877
08/09/2025	-0,45%	-0,05	11,09	11,15	11,01	11,19	94M	14.512
05/09/2025	0,54%	0,06	11,14	11,15	11,12	11,24	51M	7.176
04/09/2025	2,03%	0,22	11,08	10,88	10,85	11,14	95M	11.378
03/09/2025	0,09%	0,01	10,86	10,88	10,75	10,89	97M	10.808
02/09/2025	-1,54%	-0,17	10,85	10,96	10,78	11,02	136M	12.683
01/09/2025	-0,81%	-0,09	11,02	11,06	10,96	11,17	62M	7.221
29/08/2025	-0,09%	-0,01	11,11	11,12	11,05	11,15	175M	15.900
28/08/2025	0,45%	0,05	11,12	11,14	11,08	11,23	145M	15.805
27/08/2025	0,73%	0,08	11,07	10,99	10,94	11,08	80M	12.092
26/08/2025	1,10%	0,12	10,99	10,89	10,87	11,00	111M	8.992
25/08/2025	-0,09%	-0,01	10,87	10,85	10,78	10,98	66M	10.293
22/08/2025	2,45%	0,26	10,88	10,68	10,57	10,95	118M	17.571
21/08/2025	-3,19%	-0,35	10,62	10,88	10,60	10,99	115M	17.904
20/08/2025	3,78%	0,40	10,97	10,60	10,58	10,97	151M	17.385
19/08/2025	-1,86%	-0,20	10,57	10,73	10,53	10,73	97M	14.072
18/08/2025	0,47%	0,05	10,77	10,76	10,69	10,89	80M	11.271
15/08/2025	-0,92%	-0,10	10,72	10,78	10,53	10,78	188M	20.118
14/08/2025	-0,64%	-0,07	10,82	10,80	10,71	11,07	150M	11.978
13/08/2025	-0,18%	-0,02	10,89	10,97	10,80	10,98	143M	16.919
12/08/2025	1,87%	0,20	10,91	10,78	10,72	11,02	110M	14.600
11/08/2025	0,37%	0,04	10,71	10,66	10,62	10,85	117M	23.472
08/08/2025	0,85%	0,09	10,67	10,60	10,57	10,72	111M	12.359
07/08/2025	1,34%	0,14	10,58	10,46	10,37	10,64	97M	15.511
06/08/2025	1,95%	0,20	10,44	10,27	10,26	10,45	117M	16.617
05/08/2025	-0,58%	-0,06	10,24	10,27	10,09	10,28	130M	14.547
04/08/2025	-0,39%	-0,04	10,30	10,37	10,20	10,39	113M	17.291
01/08/2025	0,10%	0,01	10,34	10,42	10,31	10,48	78M	14.232
31/07/2025	-1,62%	-0,17	10,33	10,43	10,20	10,45	316M	16.681
30/07/2025	0,48%	0,05	10,50	10,45	10,38	10,63	111M	16.302
29/07/2025	0,77%	0,08	10,45	10,43	10,33	10,48	91M	11.334
28/07/2025	-1,05%	-0,11	10,37	10,53	10,31	10,54	85M	13.713
25/07/2025	-0,47%	-0,05	10,48	10,52	10,46	10,60	68M	8.599
24/07/2025	-0,47%	-0,05	10,53	10,55	10,42	10,56	67M	8.436
23/07/2025	2,22%	0,23	10,58	10,36	10,33	10,68	89M	11.903
22/07/2025	-1,24%	-0,13	10,35	10,51	10,28	10,60	113M	20.198
21/07/2025	0,96%	0,10	10,48	10,42	10,38	10,57	60M	11.433
18/07/2025	-0,76%	-0,08	10,38	10,42	10,37	10,48	128M	14.129
17/07/2025	-0,57%	-0,06	10,46	10,52	10,41	10,55	91M	16.324
16/07/2025	-0,94%	-0,10	10,52	10,66	10,47	10,66	107M	16.469
15/07/2025	-0,38%	-0,04	10,62	10,74	10,54	10,82	93M	16.747
14/07/2025	-1,30%	-0,14	10,66	10,79	10,62	10,83	87M	13.776
11/07/2025	0,09%	0,01	10,80	10,78	10,74	10,89	105M	26.342
10/07/2025	1,41%	0,15	10,79	10,59	10,56	10,89	128M	28.661
09/07/2025	-3,27%	-0,36	10,64	11,00	10,63	11,04	126M	39.460
08/07/2025	-0,72%	-0,08	11,00	11,08	10,90	11,12	127M	40.488
07/07/2025	-0,89%	-0,10	11,08	11,23	11,08	11,27	123M	32.002
04/07/2025	1,18%	0,13	11,18	11,08	11,06	11,26	67M	22.442
03/07/2025	1,94%	0,21	11,05	10,91	10,83	11,13	101M	25.265
02/07/2025	-1,28%	-0,14	10,84	11,03	10,82	11,05	152M	32.844
01/07/2025	4,77%	0,50	10,98	10,85	10,80	11,05	129M	29.358
27/06/2025	-1,04%	-0,11	10,48	10,50	10,47	10,60	88M	28.020
26/06/2025	2,62%	0,27	10,59	10,39	10,32	10,59	132M	14.526
25/06/2025	-1,43%	-0,15	10,32	10,41	10,25	10,42	140M	16.243
24/06/2025	-2,42%	-0,26	10,47	10,58	10,29	10,58	152M	16.221
23/06/2025	-0,19%	-0,02	10,73	10,76	10,62	10,82	107M	15.156
20/06/2025	-1,01%	-0,11	10,75	10,85	10,70	10,86	134M	16.562
18/06/2025	0,84%	0,09	10,86	10,77	10,66	10,87	122M	14.550
17/06/2025	0,75%	0,08	10,77	10,70	10,64	10,78	97M	14.669
16/06/2025	1,14%	0,12	10,69	10,68	10,64	10,75	79M	11.948
13/06/2025	0,38%	0,04	10,57	10,50	10,41	10,65	107M	18.866
12/06/2025	1,45%	0,15	10,53	10,38	10,31	10,59	100M	12.998
11/06/2025	0,29%	0,03	10,38	10,35	10,24	10,40	84M	13.303
10/06/2025	-0,86%	-0,09	10,35	10,49	10,32	10,50	162M	18.315
09/06/2025	-0,38%	-0,04	10,44	10,47	10,23	10,48	121M	16.027
06/06/2025	0,96%	0,10	10,48	10,40	10,33	10,48	97M	12.762
05/06/2025	-1,52%	-0,16	10,38	10,59	10,25	10,59	126M	16.490
04/06/2025	-1,31%	-0,14	10,54	10,72	10,47	10,78	143M	15.955
03/06/2025	0,28%	0,03	10,68	10,63	10,55	10,70	111M	16.688
02/06/2025	-1,75%	-0,19	10,65	10,84	10,62	10,92	122M	19.791
30/05/2025	-0,64%	-0,07	10,84	11,00	10,81	11,00	270M	18.335
29/05/2025	1,02%	0,11	10,91	10,83	10,80	11,02	111M	16.426
28/05/2025	-1,37%	-0,15	10,80	10,96	10,72	10,96	74M	14.304
27/05/2025	1,58%	0,17	10,95	10,84	10,83	11,03	150M	15.938
26/05/2025	0,75%	0,08	10,78	10,75	10,73	10,87	69M	10.614
23/05/2025	2,98%	0,31	10,70	10,40	10,25	10,74	132M	14.471
22/05/2025	-1,61%	-0,17	10,39	10,56	10,39	10,60	174M	25.432
21/05/2025	-1,31%	-0,14	10,56	10,63	10,47	10,65	103M	12.971
20/05/2025	1,33%	0,14	10,70	10,59	10,58	10,73	119M	18.779
19/05/2025	0,76%	0,08	10,56	10,48	10,42	10,61	104M	20.574
16/05/2025	-0,47%	-0,05	10,48	10,47	10,38	10,51	129M	14.912
15/05/2025	3,13%	0,32	10,53	10,22	10,20	10,53	114M	17.485
14/05/2025	-0,20%	-0,02	10,21	10,24	10,13	10,26	94M	19.678
13/05/2025	0,49%	0,05	10,23	10,18	10,07	10,26	178M	20.298
12/05/2025	-1,17%	-0,12	10,18	10,31	10,08	10,35	155M	26.328
09/05/2025	-1,06%	-0,11	10,30	10,45	10,23	10,48	122M	21.346
08/05/2025	1,86%	0,19	10,41	10,32	10,28	10,53	160M	24.933
07/05/2025	0,79%	0,08	10,22	10,23	10,08	10,27	127M	23.152
06/05/2025	0,10%	0,01	10,14	10,20	10,11	10,20	101M	16.111
05/05/2025	-1,94%	-0,20	10,13	10,34	10,10	10,36	142M	23.894
02/05/2025	-5,66%	-0,62	10,33	10,33	10,17	10,38	159M	20.205
30/04/2025	0,92%	0,10	10,95	10,85	10,85	11,07	243M	24.147
29/04/2025	0,18%	0,02	10,85	10,84	10,78	10,97	136M	19.196
28/04/2025	-0,91%	-0,10	10,83	10,95	10,82	10,99	171M	25.865
25/04/2025	2,73%	0,29	10,93	10,77	10,68	11,04	273M	39.786
24/04/2025	1,82%	0,19	10,64	10,49	10,35	10,67	250M	25.972
23/04/2025	1,55%	0,16	10,45	10,40	10,31	10,48	170M	20.078
22/04/2025	-0,58%	-0,06	10,29	10,42	10,29	10,45	156M	21.682
17/04/2025	-	-	10,35	10,26	10,20	10,43	123M	14.194

Date,Open,High,Low,Close,Volume
28-Oct-25,10.89,11.07,10.84,11.07,161854129
27-Oct-25,10.76,10.91,10.69,10.86,85875890
24-Oct-25,10.86,10.94,10.66,10.71,71102897
23-Oct-25,10.82,10.83,10.70,10.82,163747903
22-Oct-25,10.80,10.80,10.72,10.74,53075323
21-Oct-25,10.89,10.89,10.72,10.76,53302631
20-Oct-25,10.83,11.07,10.81,10.89,120117375
17-Oct-25,10.72,10.87,10.66,10.83,169632045
16-Oct-25,10.69,10.74,10.57,10.73,71832361
15-Oct-25,10.72,10.77,10.64,10.72,112118487
14-Oct-25,10.70,10.83,10.66,10.72,76373893
13-Oct-25,10.59,10.75,10.57,10.68,67335364
10-Oct-25,10.60,10.67,10.51,10.57,75105229
09-Oct-25,10.72,10.73,10.45,10.55,119566682
08-Oct-25,10.67,10.81,10.63,10.68,83307767
07-Oct-25,10.83,10.84,10.67,10.67,52794213
06-Oct-25,10.84,10.92,10.81,10.84,55480062
03-Oct-25,10.84,10.93,10.79,10.84,76510188
02-Oct-25,10.84,10.90,10.71,10.81,93866352
01-Oct-25,11.18,11.18,10.77,10.80,246359227
30-Sep-25,11.22,11.28,11.08,11.15,129116992
29-Sep-25,11.35,11.37,11.22,11.28,139659234
26-Sep-25,11.23,11.29,11.15,11.26,85044148
25-Sep-25,11.46,11.49,11.16,11.18,104145636
24-Sep-25,11.49,11.50,11.39,11.45,106156786
23-Sep-25,11.29,11.47,11.28,11.42,56822642
22-Sep-25,11.27,11.28,11.15,11.28,74781097
19-Sep-25,11.34,11.41,11.29,11.29,149006189
18-Sep-25,11.40,11.46,11.30,11.30,66835695
17-Sep-25,11.21,11.42,11.15,11.40,108093153
16-Sep-25,11.16,11.26,11.12,11.19,101265245
15-Sep-25,11.03,11.17,11.00,11.10,147807929
12-Sep-25,10.98,11.04,10.90,10.95,51612062
11-Sep-25,11.10,11.13,11.00,11.04,77628650
10-Sep-25,11.03,11.19,11.03,11.07,71331308
09-Sep-25,11.09,11.10,10.98,11.08,113638032
08-Sep-25,11.15,11.19,11.01,11.09,94313691
05-Sep-25,11.15,11.24,11.12,11.14,50712426
04-Sep-25,10.88,11.14,10.85,11.08,95417746
03-Sep-25,10.88,10.89,10.75,10.86,96675595
02-Sep-25,10.96,11.02,10.78,10.85,136004432
01-Sep-25,11.06,11.17,10.96,11.02,61727342
29-Aug-25,11.12,11.15,11.05,11.11,175327135
28-Aug-25,11.14,11.23,11.08,11.12,145031627
27-Aug-25,10.99,11.08,10.94,11.07,79687623
26-Aug-25,10.89,11.00,10.87,10.99,111385912
25-Aug-25,10.85,10.98,10.78,10.87,66372611
22-Aug-25,10.68,10.95,10.57,10.88,118030035
21-Aug-25,10.88,10.99,10.60,10.62,115166763
20-Aug-25,10.60,10.97,10.58,10.97,151314867
19-Aug-25,10.73,10.73,10.53,10.57,97381352
18-Aug-25,10.76,10.89,10.69,10.77,79716825
15-Aug-25,10.78,10.78,10.53,10.72,187825174
14-Aug-25,10.80,11.07,10.71,10.82,149502810
13-Aug-25,10.97,10.98,10.80,10.89,143043936
12-Aug-25,10.78,11.02,10.72,10.91,110395633
11-Aug-25,10.66,10.85,10.62,10.71,116711767
08-Aug-25,10.60,10.72,10.57,10.67,111052401
07-Aug-25,10.46,10.64,10.37,10.58,97343702
06-Aug-25,10.27,10.45,10.26,10.44,117217401
05-Aug-25,10.27,10.28,10.09,10.24,130236070
04-Aug-25,10.37,10.39,10.20,10.30,112940339
01-Aug-25,10.42,10.48,10.31,10.34,78332285
31-Jul-25,10.43,10.45,10.20,10.33,315972933
30-Jul-25,10.45,10.63,10.38,10.50,110621822
29-Jul-25,10.43,10.48,10.33,10.45,90819144
28-Jul-25,10.53,10.54,10.31,10.37,84640915
25-Jul-25,10.52,10.60,10.46,10.48,67971011
24-Jul-25,10.55,10.56,10.42,10.53,67097085
23-Jul-25,10.36,10.68,10.33,10.58,88652081
22-Jul-25,10.51,10.60,10.28,10.35,112839531
21-Jul-25,10.42,10.57,10.38,10.48,60252864
18-Jul-25,10.42,10.48,10.37,10.38,128076290
17-Jul-25,10.52,10.55,10.41,10.46,91222668
16-Jul-25,10.66,10.66,10.47,10.52,106739875
15-Jul-25,10.74,10.82,10.54,10.62,93477142
14-Jul-25,10.79,10.83,10.62,10.66,86660974
11-Jul-25,10.78,10.89,10.74,10.80,104576879
10-Jul-25,10.59,10.89,10.56,10.79,128334482
09-Jul-25,11.00,11.04,10.63,10.64,126478657
08-Jul-25,11.08,11.12,10.90,11.00,127236569
07-Jul-25,11.23,11.27,11.08,11.08,122756830
04-Jul-25,11.08,11.26,11.06,11.18,66889446
03-Jul-25,10.91,11.13,10.83,11.05,101207301
02-Jul-25,11.03,11.05,10.82,10.84,151616412
01-Jul-25,10.85,11.05,10.80,10.98,129382127
27-Jun-25,10.50,10.60,10.47,10.48,88149675
26-Jun-25,10.39,10.59,10.32,10.59,132428210
25-Jun-25,10.41,10.42,10.25,10.32,139994105
24-Jun-25,10.58,10.58,10.29,10.47,152192724
23-Jun-25,10.76,10.82,10.62,10.73,106853249
20-Jun-25,10.85,10.86,10.70,10.75,133660970
18-Jun-25,10.77,10.87,10.66,10.86,121804254
17-Jun-25,10.70,10.78,10.64,10.77,97072292
16-Jun-25,10.68,10.75,10.64,10.69,78695282
13-Jun-25,10.50,10.65,10.41,10.57,107025895
12-Jun-25,10.38,10.59,10.31,10.53,99832787
11-Jun-25,10.35,10.40,10.24,10.38,83899605
10-Jun-25,10.49,10.50,10.32,10.35,161656074
09-Jun-25,10.47,10.48,10.23,10.44,121259682
06-Jun-25,10.40,10.48,10.33,10.48,97308378
05-Jun-25,10.59,10.59,10.25,10.38,125859466
04-Jun-25,10.72,10.78,10.47,10.54,142836251
03-Jun-25,10.63,10.70,10.55,10.68,110527901
02-Jun-25,10.84,10.92,10.62,10.65,121799233
30-May-25,11.00,11.00,10.81,10.84,270490838
29-May-25,10.83,11.02,10.80,10.91,111358643
28-May-25,10.96,10.96,10.72,10.80,73981071
27-May-25,10.84,11.03,10.83,10.95,149661740
26-May-25,10.75,10.87,10.73,10.78,68529903
23-May-25,10.40,10.74,10.25,10.70,132094683
22-May-25,10.56,10.60,10.39,10.39,174494834
21-May-25,10.63,10.65,10.47,10.56,103430229
20-May-25,10.59,10.73,10.58,10.70,119317103
19-May-25,10.48,10.61,10.42,10.56,104089394
16-May-25,10.47,10.51,10.38,10.48,129119273
15-May-25,10.22,10.53,10.20,10.53,113816949
14-May-25,10.24,10.26,10.13,10.21,94364720
13-May-25,10.18,10.26,10.07,10.23,177792919
12-May-25,10.31,10.35,10.08,10.18,155213128
09-May-25,10.45,10.48,10.23,10.30,121997386
08-May-25,10.32,10.53,10.28,10.41,160068474
07-May-25,10.23,10.27,10.08,10.22,127346157
06-May-25,10.20,10.20,10.11,10.14,100723310
05-May-25,10.34,10.36,10.10,10.13,142296005
02-May-25,10.33,10.38,10.17,10.33,159146027
30-Apr-25,10.85,11.07,10.85,10.95,242687541
29-Apr-25,10.84,10.97,10.78,10.85,135645912
28-Apr-25,10.95,10.99,10.82,10.83,170837983
25-Apr-25,10.77,11.04,10.68,10.93,273116648
24-Apr-25,10.49,10.67,10.35,10.64,250327206
23-Apr-25,10.40,10.48,10.31,10.45,169930592
22-Apr-25,10.42,10.45,10.29,10.29,156488919
17-Apr-25,10.26,10.43,10.20,10.35,122630723

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMIG4