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
06/12/2019	-0,46%	-0,06	13,02	13,09	12,92	13,17	142M	34.694
05/12/2019	1,55%	0,20	13,08	12,87	12,84	13,14	72M	14.355
04/12/2019	0,47%	0,06	12,88	12,81	12,81	12,95	57M	11.944
03/12/2019	-1,23%	-0,16	12,82	13,00	12,69	13,00	92M	21.205
02/12/2019	-0,54%	-0,07	12,98	13,05	12,90	13,17	91M	17.488
29/11/2019	1,79%	0,23	13,05	12,82	12,77	13,09	85M	15.206
28/11/2019	1,26%	0,16	12,82	12,65	12,60	12,88	46M	10.518
27/11/2019	-0,24%	-0,03	12,66	12,75	12,50	12,81	66M	13.873
26/11/2019	-0,86%	-0,11	12,69	12,70	12,54	12,76	98M	18.191
25/11/2019	-0,78%	-0,10	12,80	12,94	12,66	12,99	87M	17.797
22/11/2019	2,38%	0,30	12,90	12,65	12,55	12,91	152M	22.707
21/11/2019	0,40%	0,05	12,60	12,50	12,20	12,68	196M	32.658
19/11/2019	-0,40%	-0,05	12,55	12,61	12,48	12,69	60M	12.438
18/11/2019	-2,17%	-0,28	12,60	12,80	12,53	12,84	116M	22.357
14/11/2019	0,23%	0,03	12,88	12,90	12,85	13,02	62M	16.700
13/11/2019	-0,54%	-0,07	12,85	12,88	12,78	12,97	79M	21.379
12/11/2019	-1,67%	-0,22	12,92	13,09	12,87	13,09	82M	17.748
11/11/2019	0,38%	0,05	13,14	13,09	12,92	13,18	60M	12.273
08/11/2019	-1,21%	-0,16	13,09	13,21	13,05	13,40	89M	19.954
07/11/2019	0,91%	0,12	13,25	13,18	13,11	13,30	53M	12.998
06/11/2019	-0,98%	-0,13	13,13	13,21	13,03	13,28	81M	13.861
05/11/2019	-1,27%	-0,17	13,26	13,41	13,15	13,50	84M	17.658
04/11/2019	-0,07%	-0,01	13,43	13,46	13,32	13,64	83M	11.313
01/11/2019	-1,54%	-0,21	13,44	13,66	13,36	13,70	131M	32.100
31/10/2019	0,74%	0,10	13,65	13,55	13,43	13,65	95M	14.192
30/10/2019	2,19%	0,29	13,55	13,24	13,16	13,55	81M	16.614
29/10/2019	0,00%	0,00	13,26	13,20	13,16	13,33	82M	14.746
28/10/2019	0,76%	0,10	13,26	13,23	13,07	13,27	65M	12.620
25/10/2019	-2,45%	-0,33	13,16	13,49	13,11	13,49	122M	24.711
24/10/2019	-0,59%	-0,08	13,49	13,60	13,42	13,61	107M	24.588
23/10/2019	-0,95%	-0,13	13,57	13,70	13,47	13,74	91M	19.594
22/10/2019	0,00%	0,00	13,70	13,70	13,61	13,91	133M	22.868
21/10/2019	0,37%	0,05	13,70	13,72	13,61	13,76	100M	17.364
18/10/2019	-1,94%	-0,27	13,65	13,83	13,63	13,90	130M	22.842
17/10/2019	0,58%	0,08	13,92	13,80	13,76	14,00	138M	23.370
16/10/2019	-0,43%	-0,06	13,84	13,84	13,58	13,92	120M	18.775
15/10/2019	0,22%	0,03	13,90	13,88	13,82	13,99	87M	14.249
14/10/2019	0,00%	0,00	13,87	13,90	13,78	13,98	57M	15.892
11/10/2019	1,46%	0,20	13,87	13,80	13,70	14,05	139M	20.222
10/10/2019	-0,94%	-0,13	13,67	13,78	13,67	14,01	137M	16.625
09/10/2019	-0,07%	-0,01	13,80	13,83	13,54	13,95	131M	23.824
08/10/2019	0,22%	0,03	13,81	13,79	13,64	14,03	107M	19.402
07/10/2019	-1,29%	-0,18	13,78	13,92	13,70	13,97	98M	26.000
04/10/2019	0,14%	0,02	13,96	14,05	13,76	14,13	147M	25.576
03/10/2019	-1,06%	-0,15	13,94	14,11	13,85	14,22	128M	23.464
02/10/2019	-2,83%	-0,41	14,09	14,38	14,09	14,40	96M	20.082
01/10/2019	1,19%	0,17	14,50	14,32	14,22	14,54	189M	25.600
30/09/2019	1,63%	0,23	14,33	14,18	14,09	14,38	100M	18.523
27/09/2019	0,00%	0,00	14,10	14,14	14,02	14,22	85M	13.733
26/09/2019	1,44%	0,20	14,10	13,93	13,93	14,14	73M	16.804
25/09/2019	-1,07%	-0,15	13,90	14,00	13,64	14,03	259M	29.828
24/09/2019	-1,06%	-0,15	14,05	14,27	13,87	14,39	173M	27.591
23/09/2019	-0,63%	-0,09	14,20	14,36	14,15	14,37	76M	17.129
20/09/2019	-0,42%	-0,06	14,29	14,45	14,18	14,48	161M	18.787
19/09/2019	0,35%	0,05	14,35	14,35	14,32	14,59	129M	24.755
18/09/2019	-0,83%	-0,12	14,30	14,40	14,22	14,50	126M	15.351
17/09/2019	2,20%	0,31	14,42	14,16	14,08	14,42	362M	26.864
16/09/2019	-2,22%	-0,32	14,11	14,26	14,11	14,38	138M	26.478
13/09/2019	-1,77%	-0,26	14,43	14,70	14,31	14,75	169M	17.358
12/09/2019	-0,27%	-0,04	14,69	14,80	14,61	15,04	137M	20.097
11/09/2019	2,29%	0,33	14,73	14,49	14,41	14,73	97M	16.095
10/09/2019	-0,48%	-0,07	14,40	14,50	14,27	14,57	105M	14.297
09/09/2019	-1,63%	-0,24	14,47	14,72	14,47	14,89	120M	23.528
06/09/2019	-0,74%	-0,11	14,71	14,94	14,52	14,94	118M	21.647
05/09/2019	0,88%	0,13	14,82	14,73	14,69	14,93	107M	17.475
04/09/2019	0,55%	0,08	14,69	14,79	14,59	14,83	120M	20.829
03/09/2019	-1,95%	-0,29	14,61	14,80	14,59	15,05	134M	21.022
02/09/2019	0,95%	0,14	14,90	14,70	14,70	15,05	71M	15.314
30/08/2019	2,07%	0,30	14,76	14,50	14,38	14,98	221M	31.754
29/08/2019	3,14%	0,44	14,46	14,06	14,01	14,46	148M	29.736
28/08/2019	-3,04%	-0,44	14,02	14,36	13,65	14,40	237M	32.733
27/08/2019	0,63%	0,09	14,46	14,38	14,22	14,65	201M	31.402
26/08/2019	-1,37%	-0,20	14,37	14,58	14,17	14,67	129M	24.646
23/08/2019	-3,06%	-0,46	14,57	14,75	14,51	15,06	133M	25.756
22/08/2019	-2,28%	-0,35	15,03	15,38	15,03	15,41	97M	16.087
21/08/2019	4,20%	0,62	15,38	14,90	14,64	15,42	167M	27.409
20/08/2019	0,07%	0,01	14,76	14,63	14,36	14,90	127M	24.070
19/08/2019	1,44%	0,21	14,75	14,83	14,59	14,98	173M	27.212
16/08/2019	3,05%	0,43	14,54	14,50	14,29	14,86	177M	28.403
15/08/2019	-2,69%	-0,39	14,11	14,53	13,94	14,71	114M	21.474
14/08/2019	-2,29%	-0,34	14,50	14,66	14,39	14,80	132M	25.264
13/08/2019	2,13%	0,31	14,84	14,48	14,27	14,92	138M	20.204
12/08/2019	-0,48%	-0,07	14,53	14,47	14,25	14,67	117M	20.058
09/08/2019	0,69%	0,10	14,60	14,49	14,32	14,65	92M	16.058
08/08/2019	3,57%	0,50	14,50	14,10	14,05	14,56	258M	33.793
07/08/2019	-3,45%	-0,50	14,00	14,32	13,87	14,41	386M	31.256
06/08/2019	3,13%	0,44	14,50	14,13	14,05	14,54	103M	21.641
05/08/2019	-2,09%	-0,30	14,06	14,08	13,88	14,20	124M	26.643
02/08/2019	-0,07%	-0,01	14,36	14,30	14,10	14,50	83M	15.152
01/08/2019	1,63%	0,23	14,37	14,20	14,14	14,63	168M	36.361
31/07/2019	-0,28%	-0,04	14,14	14,23	14,00	14,30	86M	17.852
30/07/2019	0,93%	0,13	14,18	13,98	13,93	14,20	71M	13.329
29/07/2019	-0,43%	-0,06	14,05	14,13	13,82	14,20	134M	18.471
26/07/2019	0,28%	0,04	14,11	14,11	14,06	14,25	82M	13.722
25/07/2019	-1,12%	-0,16	14,07	14,25	14,00	14,37	106M	19.648
24/07/2019	-1,52%	-0,22	14,23	14,56	14,19	14,59	96M	18.458
23/07/2019	0,14%	0,02	14,45	14,45	14,45	14,67	91M	16.544
22/07/2019	-0,48%	-0,07	14,43	14,55	14,43	14,67	74M	10.053
19/07/2019	-2,42%	-0,36	14,50	14,85	14,44	14,88	174M	36.118
18/07/2019	-0,87%	-0,13	14,86	15,07	14,84	15,10	144M	14.470
17/07/2019	0,60%	0,09	14,99	14,87	14,87	15,13	78M	13.557

Date,Open,High,Low,Close,Volume
06-Dec-19,13.09,13.17,12.92,13.02,141821260
05-Dec-19,12.87,13.14,12.84,13.08,72270378
04-Dec-19,12.81,12.95,12.81,12.88,57162633
03-Dec-19,13.00,13.00,12.69,12.82,92020996
02-Dec-19,13.05,13.17,12.90,12.98,90610090
29-Nov-19,12.82,13.09,12.77,13.05,85202338
28-Nov-19,12.65,12.88,12.60,12.82,45830973
27-Nov-19,12.75,12.81,12.50,12.66,65608519
26-Nov-19,12.70,12.76,12.54,12.69,97849430
25-Nov-19,12.94,12.99,12.66,12.80,87211236
22-Nov-19,12.65,12.91,12.55,12.90,151917116
21-Nov-19,12.50,12.68,12.20,12.60,195811566
19-Nov-19,12.61,12.69,12.48,12.55,59595264
18-Nov-19,12.80,12.84,12.53,12.60,116376394
14-Nov-19,12.90,13.02,12.85,12.88,61686785
13-Nov-19,12.88,12.97,12.78,12.85,78905512
12-Nov-19,13.09,13.09,12.87,12.92,81815873
11-Nov-19,13.09,13.18,12.92,13.14,60315263
08-Nov-19,13.21,13.40,13.05,13.09,89430047
07-Nov-19,13.18,13.30,13.11,13.25,52834057
06-Nov-19,13.21,13.28,13.03,13.13,81369167
05-Nov-19,13.41,13.50,13.15,13.26,83928878
04-Nov-19,13.46,13.64,13.32,13.43,82781882
01-Nov-19,13.66,13.70,13.36,13.44,131370663
31-Oct-19,13.55,13.65,13.43,13.65,94968187
30-Oct-19,13.24,13.55,13.16,13.55,80837346
29-Oct-19,13.20,13.33,13.16,13.26,81834335
28-Oct-19,13.23,13.27,13.07,13.26,64903493
25-Oct-19,13.49,13.49,13.11,13.16,121515199
24-Oct-19,13.60,13.61,13.42,13.49,106686809
23-Oct-19,13.70,13.74,13.47,13.57,90767827
22-Oct-19,13.70,13.91,13.61,13.70,132936485
21-Oct-19,13.72,13.76,13.61,13.70,100207503
18-Oct-19,13.83,13.90,13.63,13.65,129931179
17-Oct-19,13.80,14.00,13.76,13.92,138076935
16-Oct-19,13.84,13.92,13.58,13.84,119816109
15-Oct-19,13.88,13.99,13.82,13.90,87117490
14-Oct-19,13.90,13.98,13.78,13.87,57142555
11-Oct-19,13.80,14.05,13.70,13.87,139145797
10-Oct-19,13.78,14.01,13.67,13.67,136606734
09-Oct-19,13.83,13.95,13.54,13.80,130728644
08-Oct-19,13.79,14.03,13.64,13.81,106594961
07-Oct-19,13.92,13.97,13.70,13.78,97720058
04-Oct-19,14.05,14.13,13.76,13.96,147487901
03-Oct-19,14.11,14.22,13.85,13.94,127817502
02-Oct-19,14.38,14.40,14.09,14.09,96150899
01-Oct-19,14.32,14.54,14.22,14.50,188953189
30-Sep-19,14.18,14.38,14.09,14.33,100154324
27-Sep-19,14.14,14.22,14.02,14.10,84549533
26-Sep-19,13.93,14.14,13.93,14.10,73069846
25-Sep-19,14.00,14.03,13.64,13.90,259491915
24-Sep-19,14.27,14.39,13.87,14.05,172675530
23-Sep-19,14.36,14.37,14.15,14.20,76411018
20-Sep-19,14.45,14.48,14.18,14.29,160825755
19-Sep-19,14.35,14.59,14.32,14.35,128966133
18-Sep-19,14.40,14.50,14.22,14.30,125794247
17-Sep-19,14.16,14.42,14.08,14.42,361681801
16-Sep-19,14.26,14.38,14.11,14.11,138482201
13-Sep-19,14.70,14.75,14.31,14.43,169440824
12-Sep-19,14.80,15.04,14.61,14.69,136999558
11-Sep-19,14.49,14.73,14.41,14.73,96582521
10-Sep-19,14.50,14.57,14.27,14.40,104701031
09-Sep-19,14.72,14.89,14.47,14.47,120381933
06-Sep-19,14.94,14.94,14.52,14.71,118378656
05-Sep-19,14.73,14.93,14.69,14.82,107015275
04-Sep-19,14.79,14.83,14.59,14.69,120233211
03-Sep-19,14.80,15.05,14.59,14.61,133782204
02-Sep-19,14.70,15.05,14.70,14.90,71221753
30-Aug-19,14.50,14.98,14.38,14.76,220511679
29-Aug-19,14.06,14.46,14.01,14.46,147526458
28-Aug-19,14.36,14.40,13.65,14.02,236889140
27-Aug-19,14.38,14.65,14.22,14.46,201377477
26-Aug-19,14.58,14.67,14.17,14.37,128504554
23-Aug-19,14.75,15.06,14.51,14.57,133307223
22-Aug-19,15.38,15.41,15.03,15.03,96645411
21-Aug-19,14.90,15.42,14.64,15.38,167364636
20-Aug-19,14.63,14.90,14.36,14.76,127353104
19-Aug-19,14.83,14.98,14.59,14.75,173283621
16-Aug-19,14.50,14.86,14.29,14.54,176842757
15-Aug-19,14.53,14.71,13.94,14.11,113758219
14-Aug-19,14.66,14.80,14.39,14.50,132160281
13-Aug-19,14.48,14.92,14.27,14.84,138060759
12-Aug-19,14.47,14.67,14.25,14.53,117450136
09-Aug-19,14.49,14.65,14.32,14.60,92263509
08-Aug-19,14.10,14.56,14.05,14.50,257615174
07-Aug-19,14.32,14.41,13.87,14.00,386443946
06-Aug-19,14.13,14.54,14.05,14.50,102575000
05-Aug-19,14.08,14.20,13.88,14.06,123946516
02-Aug-19,14.30,14.50,14.10,14.36,83073630
01-Aug-19,14.20,14.63,14.14,14.37,167963393
31-Jul-19,14.23,14.30,14.00,14.14,86272457
30-Jul-19,13.98,14.20,13.93,14.18,70813150
29-Jul-19,14.13,14.20,13.82,14.05,134477375
26-Jul-19,14.11,14.25,14.06,14.11,82355468
25-Jul-19,14.25,14.37,14.00,14.07,105507220
24-Jul-19,14.56,14.59,14.19,14.23,95549567
23-Jul-19,14.45,14.67,14.45,14.45,90752730
22-Jul-19,14.55,14.67,14.43,14.43,74424930
19-Jul-19,14.85,14.88,14.44,14.50,174094106
18-Jul-19,15.07,15.10,14.84,14.86,143763034
17-Jul-19,14.87,15.13,14.87,14.99,77570123
16-Jul-19,14.94,15.02,14.79,14.90,77570123
15-Jul-19,15.12,15.17,14.81,14.87,77570123
12-Jul-19,15.29,15.30,14.91,15.12,77570123
11-Jul-19,15.40,15.59,15.15,15.29,77570123
10-Jul-19,15.22,15.58,15.19,15.40,77570123
08-Jul-19,15.12,15.30,15.02,15.11,77570123
05-Jul-19,14.94,15.18,14.77,15.04,77570123
04-Jul-19,14.95,15.01,14.84,14.99,77570123
03-Jul-19,14.55,14.85,14.54,14.84,77570123
02-Jul-19,14.97,15.05,14.42,14.70,77570123
01-Jul-19,14.99,15.04,14.75,14.96,77570123
28-Jun-19,14.80,14.99,14.72,14.85,77570123
27-Jun-19,14.30,14.66,14.07,14.66,77570123
26-Jun-19,14.58,14.69,14.25,14.33,77570123
25-Jun-19,14.76,14.82,14.25,14.39,77570123
24-Jun-19,14.85,15.04,14.66,14.77,77570123
21-Jun-19,14.66,14.89,14.65,14.74,77570123
19-Jun-19,14.52,14.60,14.38,14.60,77570123
18-Jun-19,14.82,14.93,14.51,14.59,77570123
17-Jun-19,14.53,14.73,14.35,14.71,77570123
14-Jun-19,14.81,15.05,14.52,14.53,77570123
13-Jun-19,14.76,15.00,14.70,14.78,77570123
12-Jun-19,14.98,15.02,14.57,14.61,77570123
11-Jun-19,14.82,15.20,14.70,15.00,77570123
10-Jun-19,15.27,15.27,14.62,14.70,77570123
07-Jun-19,15.31,15.74,15.03,15.15,77570123
06-Jun-19,14.90,15.34,14.87,15.25,77570123
05-Jun-19,14.93,14.99,14.72,14.75,77570123
04-Jun-19,14.80,14.97,14.57,14.90,77570123
03-Jun-19,14.80,15.04,14.70,14.70,77570123
31-May-19,14.60,14.95,14.50,14.76,77570123
30-May-19,14.30,14.77,14.27,14.60,77570123
29-May-19,13.95,14.43,13.90,14.30,77570123

*exoneração de responsabilidade

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: CMIG4