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
20/01/2022	0,39%	0,05	13,01	13,00	12,89	13,10	96M	13.647
19/01/2022	1,65%	0,21	12,96	12,80	12,75	13,15	77M	15.054
18/01/2022	0,08%	0,01	12,75	12,73	12,68	12,89	62M	15.095
17/01/2022	0,08%	0,01	12,74	12,73	12,68	12,91	59M	19.187
14/01/2022	0,24%	0,03	12,73	12,68	12,56	12,77	45M	10.070
13/01/2022	0,16%	0,02	12,70	12,66	12,61	12,81	84M	19.770
12/01/2022	1,44%	0,18	12,68	12,49	12,40	12,75	109M	25.590
11/01/2022	2,88%	0,35	12,50	12,17	12,07	12,51	126M	24.636
10/01/2022	-0,90%	-0,11	12,15	12,21	12,05	12,28	79M	23.300
07/01/2022	0,57%	0,07	12,26	12,14	12,04	12,37	86M	25.231
06/01/2022	-2,17%	-0,27	12,19	12,51	12,07	12,51	77M	22.367

05/01/2022	-3,19%	-0,41	12,46	12,80	12,44	12,90	72M	21.474
04/01/2022	-0,08%	-0,01	12,87	12,89	12,73	13,05	74M	28.862
03/01/2022	-1,75%	-0,23	12,88	13,18	12,75	13,33	96M	25.228
30/12/2021	0,54%	0,07	13,11	13,06	12,95	13,18	76M	16.987
29/12/2021	-1,29%	-0,17	13,04	13,21	13,04	13,29	52M	16.007
28/12/2021	0,38%	0,05	13,21	13,16	13,05	13,35	87M	19.925
27/12/2021	0,61%	0,08	13,16	12,96	12,96	13,22	80M	16.489
23/12/2021	-0,61%	-0,08	13,08	13,11	12,97	13,18	88M	13.326
22/12/2021	-4,71%	-0,65	13,16	13,47	13,06	13,47	100M	12.251
21/12/2021	-0,72%	-0,10	13,81	13,95	13,69	13,98	124M	10.815
20/12/2021	-1,49%	-0,21	13,91	14,11	13,81	14,11	155M	16.967
17/12/2021	1,22%	0,17	14,12	13,90	13,78	14,23	196M	15.351
16/12/2021	-1,20%	-0,17	13,95	14,18	13,71	14,21	144M	16.922
15/12/2021	0,28%	0,04	14,12	14,14	13,84	14,24	89M	15.780
14/12/2021	0,64%	0,09	14,08	14,15	14,06	14,40	157M	21.020
13/12/2021	0,14%	0,02	13,99	14,06	13,95	14,36	107M	21.501
10/12/2021	1,01%	0,14	13,97	14,00	13,88	14,24	66M	13.212
09/12/2021	-1,07%	-0,15	13,83	14,00	13,67	14,10	77M	13.269
08/12/2021	1,67%	0,23	13,98	13,86	13,75	14,10	99M	13.832
07/12/2021	0,59%	0,08	13,75	13,80	13,49	13,86	107M	12.481
06/12/2021	-0,94%	-0,13	13,67	13,93	13,66	13,95	76M	12.926
03/12/2021	2,99%	0,40	13,80	13,40	13,40	13,95	134M	19.404
02/12/2021	3,40%	0,44	13,40	13,16	13,11	13,65	150M	26.657
01/12/2021	-1,37%	-0,18	12,96	13,30	12,95	13,50	115M	22.953
30/11/2021	-2,30%	-0,31	13,14	13,44	13,06	13,51	222M	25.798
29/11/2021	0,45%	0,06	13,45	13,57	13,34	13,59	57M	18.759
26/11/2021	-1,90%	-0,26	13,39	13,46	13,23	13,61	58M	12.523
25/11/2021	1,26%	0,17	13,65	13,58	13,52	13,80	36M	10.305
24/11/2021	-1,25%	-0,17	13,48	13,50	13,30	13,66	79M	15.143
23/11/2021	1,64%	0,22	13,65	13,58	13,26	13,70	101M	16.961
22/11/2021	-1,32%	-0,18	13,43	13,71	13,42	13,75	100M	11.353
19/11/2021	1,11%	0,15	13,61	13,58	13,53	13,83	84M	11.292
18/11/2021	0,30%	0,04	13,46	13,44	13,41	13,66	101M	11.635
17/11/2021	-2,04%	-0,28	13,42	13,67	13,30	13,77	79M	12.766
16/11/2021	-1,58%	-0,22	13,70	13,97	13,68	14,07	77M	9.943
12/11/2021	-0,22%	-0,03	13,92	13,87	13,60	14,14	127M	13.528
11/11/2021	1,38%	0,19	13,95	13,89	13,73	13,99	84M	11.994
10/11/2021	2,15%	0,29	13,76	13,50	13,44	13,96	133M	16.790
09/11/2021	1,89%	0,25	13,47	13,24	13,17	13,64	103M	12.068
08/11/2021	0,08%	0,01	13,22	13,06	13,01	13,44	75M	15.040
05/11/2021	1,30%	0,17	13,21	13,08	13,08	13,37	82M	12.171
04/11/2021	-2,10%	-0,28	13,04	13,33	12,91	13,36	110M	15.320
03/11/2021	2,23%	0,29	13,32	12,86	12,85	13,48	213M	26.286
01/11/2021	1,16%	0,15	13,03	12,89	12,80	13,27	170M	18.527
29/10/2021	-0,62%	-0,08	12,88	13,02	12,79	13,12	128M	19.814
28/10/2021	-3,57%	-0,48	12,96	13,37	12,89	13,38	171M	23.932
27/10/2021	0,52%	0,07	13,44	13,44	13,30	13,70	120M	16.943
26/10/2021	-0,74%	-0,10	13,37	13,47	13,15	13,48	142M	21.396
25/10/2021	0,75%	0,10	13,47	13,47	13,31	13,57	144M	24.218
22/10/2021	-2,98%	-0,41	13,37	13,60	12,99	13,64	232M	29.252
21/10/2021	-6,95%	-1,03	13,78	14,53	13,55	14,77	351M	37.991
20/10/2021	0,27%	0,04	14,81	14,81	14,80	15,06	211M	19.582
19/10/2021	-2,25%	-0,34	14,77	15,04	14,67	15,07	294M	26.567
18/10/2021	0,73%	0,11	15,11	14,96	14,75	15,20	182M	17.672
15/10/2021	-0,60%	-0,09	15,00	15,06	14,92	15,30	251M	21.713
14/10/2021	0,60%	0,09	15,09	15,04	14,88	15,20	108M	18.595
13/10/2021	2,88%	0,42	15,00	14,65	14,65	15,15	214M	27.500
11/10/2021	3,18%	0,45	14,58	14,12	13,92	14,80	222M	24.490
08/10/2021	2,84%	0,39	14,13	13,85	13,85	14,25	103M	15.275
07/10/2021	-0,43%	-0,06	13,74	13,82	13,46	13,99	211M	20.682
06/10/2021	-1,99%	-0,28	13,80	14,00	13,61	14,02	211M	23.032
05/10/2021	0,00%	0,00	14,08	14,11	13,83	14,42	186M	13.977
04/10/2021	-0,71%	-0,10	14,08	14,20	13,93	14,35	86M	16.522
01/10/2021	1,07%	0,15	14,18	13,96	13,81	14,20	104M	13.956
30/09/2021	-1,41%	-0,20	14,03	14,35	13,96	14,36	134M	19.349
29/09/2021	0,21%	0,03	14,23	14,33	14,15	14,43	124M	14.933
28/09/2021	-1,93%	-0,28	14,20	14,46	14,20	14,46	123M	14.838
27/09/2021	2,33%	0,33	14,48	14,10	14,05	14,60	175M	21.704
24/09/2021	0,50%	0,07	14,15	14,00	13,89	14,22	104M	14.895
23/09/2021	0,21%	0,03	14,08	14,06	14,05	14,27	106M	13.384
22/09/2021	0,72%	0,10	14,05	14,02	13,95	14,20	97M	16.709
21/09/2021	1,53%	0,21	13,95	13,81	13,71	14,15	130M	19.784
20/09/2021	-0,15%	-0,02	13,74	13,62	13,62	13,86	138M	17.459
17/09/2021	-0,15%	-0,02	13,76	13,73	13,62	13,76	163M	16.614
16/09/2021	0,22%	0,03	13,78	13,70	13,65	13,86	79M	11.835
15/09/2021	-0,07%	-0,01	13,75	13,76	13,55	13,81	87M	11.071
14/09/2021	0,66%	0,09	13,76	13,71	13,63	13,95	90M	12.688
13/09/2021	1,56%	0,21	13,67	13,64	13,44	13,71	149M	21.274
10/09/2021	0,67%	0,09	13,46	13,48	13,35	13,61	145M	20.182
09/09/2021	0,91%	0,12	13,37	13,19	13,11	13,55	220M	23.842
08/09/2021	-1,78%	-0,24	13,25	13,45	13,13	13,45	170M	24.384
06/09/2021	-0,88%	-0,12	13,49	13,52	13,43	13,70	83M	10.854
03/09/2021	-0,58%	-0,08	13,61	13,77	13,58	13,92	168M	17.537
02/09/2021	-2,00%	-0,28	13,69	13,94	13,60	13,95	142M	23.793
01/09/2021	3,40%	0,46	13,97	13,67	13,49	14,09	233M	25.860
31/08/2021	2,50%	0,33	13,51	13,15	13,06	13,51	242M	19.002
30/08/2021	-0,45%	-0,06	13,18	13,26	13,09	13,27	110M	18.194
27/08/2021	1,61%	0,21	13,24	13,10	12,81	13,28	141M	17.419
26/08/2021	-0,84%	-0,11	13,03	13,05	13,03	13,29	115M	16.569
25/08/2021	0,77%	0,10	13,14	12,99	12,87	13,17	100M	16.677
24/08/2021	4,32%	0,54	13,04	12,58	12,46	13,15	163M	19.357
23/08/2021	0,08%	0,01	12,50	12,49	12,32	12,55	102M	16.307
20/08/2021	2,55%	0,31	12,49	12,05	12,05	12,52	112M	20.072
19/08/2021	2,10%	0,25	12,18	11,91	11,85	12,24	98M	22.291
18/08/2021	1,97%	0,23	11,93	11,70	11,53	12,09	166M	35.219
17/08/2021	2,81%	0,32	11,70	11,50	11,43	12,13	172M	37.358
16/08/2021	-1,64%	-0,19	11,38	11,60	11,36	11,63	65M	21.708
13/08/2021	0,87%	0,10	11,57	11,46	11,30	11,59	76M	19.356
12/08/2021	-1,21%	-0,14	11,47	11,57	11,38	11,58	84M	16.822
11/08/2021	0,43%	0,05	11,61	11,65	11,48	11,74	92M	14.960
10/08/2021	-1,78%	-0,21	11,56	11,78	11,53	11,87	79M	15.939
09/08/2021	0,43%	0,05	11,77	11,76	11,59	11,95	136M	18.056
06/08/2021	0,95%	0,11	11,72	11,59	11,59	11,90	98M	13.626
05/08/2021	-1,61%	-0,19	11,61	11,92	11,57	12,06	95M	17.552
04/08/2021	-1,26%	-0,15	11,80	11,95	11,73	12,05	97M	16.002
03/08/2021	0,67%	0,08	11,95	11,87	11,67	11,97	78M	14.110
02/08/2021	-0,59%	-0,07	11,87	12,05	11,86	12,15	74M	13.081
30/07/2021	-1,32%	-0,16	11,94	12,02	11,88	12,13	73M	10.281
29/07/2021	-2,18%	-0,27	12,10	12,38	12,05	12,46	66M	13.374
28/07/2021	1,98%	0,24	12,37	12,21	12,14	12,38	65M	14.431
27/07/2021	0,33%	0,04	12,13	12,07	12,00	12,19	55M	8.739
26/07/2021	-0,58%	-0,07	12,09	12,18	12,02	12,21	48M	10.632
23/07/2021	-0,98%	-0,12	12,16	12,35	12,09	12,36	81M	11.037
22/07/2021	0,90%	0,11	12,28	12,17	12,17	12,42	92M	14.697
21/07/2021	0,25%	0,03	12,17	12,14	12,02	12,23	45M	8.373
20/07/2021	2,27%	0,27	12,14	11,81	11,81	12,15	83M	16.122
19/07/2021	-0,50%	-0,06	11,87	11,86	11,73	12,02	75M	14.838
16/07/2021	-0,75%	-0,09	11,93	12,07	11,93	12,16	54M	7.935
15/07/2021	-0,99%	-0,12	12,02	12,14	11,99	12,24	91M	12.615
14/07/2021	2,10%	0,25	12,14	12,02	11,97	12,21	101M	14.779
13/07/2021	-2,06%	-0,25	11,89	12,09	11,86	12,10	155M	12.422
12/07/2021	3,50%	0,41	12,14	11,83	11,82	12,15	96M	22.704
08/07/2021	-	-	11,73	12,00	11,71	12,02	125M	26.688

Date,Open,High,Low,Close,Volume
20-Jan-22,13.00,13.10,12.89,13.01,96287840
19-Jan-22,12.80,13.15,12.75,12.96,77375141
18-Jan-22,12.73,12.89,12.68,12.75,62123043
17-Jan-22,12.73,12.91,12.68,12.74,59225071
14-Jan-22,12.68,12.77,12.56,12.73,45176238
13-Jan-22,12.66,12.81,12.61,12.70,84147752
12-Jan-22,12.49,12.75,12.40,12.68,108788794
11-Jan-22,12.17,12.51,12.07,12.50,126285173
10-Jan-22,12.21,12.28,12.05,12.15,78665992
07-Jan-22,12.14,12.37,12.04,12.26,86192208
06-Jan-22,12.51,12.51,12.07,12.19,76985685
05-Jan-22,12.80,12.90,12.44,12.46,72098738
04-Jan-22,12.89,13.05,12.73,12.87,74064004
03-Jan-22,13.18,13.33,12.75,12.88,96346317
30-Dec-21,13.06,13.18,12.95,13.11,76417273
29-Dec-21,13.21,13.29,13.04,13.04,52215302
28-Dec-21,13.16,13.35,13.05,13.21,86773927
27-Dec-21,12.96,13.22,12.96,13.16,79923925
23-Dec-21,13.11,13.18,12.97,13.08,88037216
22-Dec-21,13.47,13.47,13.06,13.16,100223803
21-Dec-21,13.95,13.98,13.69,13.81,124391525
20-Dec-21,14.11,14.11,13.81,13.91,154942987
17-Dec-21,13.90,14.23,13.78,14.12,196264679
16-Dec-21,14.18,14.21,13.71,13.95,143584850
15-Dec-21,14.14,14.24,13.84,14.12,88811907
14-Dec-21,14.15,14.40,14.06,14.08,156718218
13-Dec-21,14.06,14.36,13.95,13.99,106808452
10-Dec-21,14.00,14.24,13.88,13.97,66421205
09-Dec-21,14.00,14.10,13.67,13.83,76703606
08-Dec-21,13.86,14.10,13.75,13.98,99455346
07-Dec-21,13.80,13.86,13.49,13.75,106550747
06-Dec-21,13.93,13.95,13.66,13.67,76373462
03-Dec-21,13.40,13.95,13.40,13.80,134011165
02-Dec-21,13.16,13.65,13.11,13.40,149736764
01-Dec-21,13.30,13.50,12.95,12.96,115222209
30-Nov-21,13.44,13.51,13.06,13.14,222492920
29-Nov-21,13.57,13.59,13.34,13.45,57212171
26-Nov-21,13.46,13.61,13.23,13.39,58450359
25-Nov-21,13.58,13.80,13.52,13.65,35991111
24-Nov-21,13.50,13.66,13.30,13.48,78863148
23-Nov-21,13.58,13.70,13.26,13.65,101049050
22-Nov-21,13.71,13.75,13.42,13.43,100399741
19-Nov-21,13.58,13.83,13.53,13.61,84259411
18-Nov-21,13.44,13.66,13.41,13.46,100692650
17-Nov-21,13.67,13.77,13.30,13.42,79041380
16-Nov-21,13.97,14.07,13.68,13.70,77228871
12-Nov-21,13.87,14.14,13.60,13.92,127477908
11-Nov-21,13.89,13.99,13.73,13.95,83663157
10-Nov-21,13.50,13.96,13.44,13.76,133307092
09-Nov-21,13.24,13.64,13.17,13.47,103380851
08-Nov-21,13.06,13.44,13.01,13.22,74833207
05-Nov-21,13.08,13.37,13.08,13.21,81873330
04-Nov-21,13.33,13.36,12.91,13.04,110448354
03-Nov-21,12.86,13.48,12.85,13.32,213303516
01-Nov-21,12.89,13.27,12.80,13.03,170347175
29-Oct-21,13.02,13.12,12.79,12.88,127739300
28-Oct-21,13.37,13.38,12.89,12.96,171062553
27-Oct-21,13.44,13.70,13.30,13.44,120310938
26-Oct-21,13.47,13.48,13.15,13.37,142182200
25-Oct-21,13.47,13.57,13.31,13.47,143541282
22-Oct-21,13.60,13.64,12.99,13.37,231835654
21-Oct-21,14.53,14.77,13.55,13.78,351000839
20-Oct-21,14.81,15.06,14.80,14.81,210960318
19-Oct-21,15.04,15.07,14.67,14.77,294247029
18-Oct-21,14.96,15.20,14.75,15.11,181637221
15-Oct-21,15.06,15.30,14.92,15.00,251293905
14-Oct-21,15.04,15.20,14.88,15.09,107881254
13-Oct-21,14.65,15.15,14.65,15.00,213783379
11-Oct-21,14.12,14.80,13.92,14.58,222083132
08-Oct-21,13.85,14.25,13.85,14.13,103379809
07-Oct-21,13.82,13.99,13.46,13.74,210558238
06-Oct-21,14.00,14.02,13.61,13.80,211196968
05-Oct-21,14.11,14.42,13.83,14.08,185940479
04-Oct-21,14.20,14.35,13.93,14.08,86477867
01-Oct-21,13.96,14.20,13.81,14.18,104040705
30-Sep-21,14.35,14.36,13.96,14.03,133610512
29-Sep-21,14.33,14.43,14.15,14.23,123561955
28-Sep-21,14.46,14.46,14.20,14.20,122969059
27-Sep-21,14.10,14.60,14.05,14.48,175336226
24-Sep-21,14.00,14.22,13.89,14.15,104283310
23-Sep-21,14.06,14.27,14.05,14.08,105947924
22-Sep-21,14.02,14.20,13.95,14.05,97312382
21-Sep-21,13.81,14.15,13.71,13.95,129680060
20-Sep-21,13.62,13.86,13.62,13.74,138269127
17-Sep-21,13.73,13.76,13.62,13.76,162803388
16-Sep-21,13.70,13.86,13.65,13.78,79465634
15-Sep-21,13.76,13.81,13.55,13.75,87161179
14-Sep-21,13.71,13.95,13.63,13.76,89505529
13-Sep-21,13.64,13.71,13.44,13.67,148622798
10-Sep-21,13.48,13.61,13.35,13.46,145106381
09-Sep-21,13.19,13.55,13.11,13.37,220016596
08-Sep-21,13.45,13.45,13.13,13.25,170290665
06-Sep-21,13.52,13.70,13.43,13.49,83162767
03-Sep-21,13.77,13.92,13.58,13.61,168202919
02-Sep-21,13.94,13.95,13.60,13.69,141977402
01-Sep-21,13.67,14.09,13.49,13.97,233059613
31-Aug-21,13.15,13.51,13.06,13.51,241793316
30-Aug-21,13.26,13.27,13.09,13.18,109980888
27-Aug-21,13.10,13.28,12.81,13.24,141061250
26-Aug-21,13.05,13.29,13.03,13.03,115146832
25-Aug-21,12.99,13.17,12.87,13.14,100197219
24-Aug-21,12.58,13.15,12.46,13.04,162797251
23-Aug-21,12.49,12.55,12.32,12.50,101904057
20-Aug-21,12.05,12.52,12.05,12.49,111895562
19-Aug-21,11.91,12.24,11.85,12.18,98468832
18-Aug-21,11.70,12.09,11.53,11.93,166197859
17-Aug-21,11.50,12.13,11.43,11.70,172226700
16-Aug-21,11.60,11.63,11.36,11.38,65203590
13-Aug-21,11.46,11.59,11.30,11.57,76309186
12-Aug-21,11.57,11.58,11.38,11.47,84411294
11-Aug-21,11.65,11.74,11.48,11.61,92204887
10-Aug-21,11.78,11.87,11.53,11.56,79157056
09-Aug-21,11.76,11.95,11.59,11.77,135566322
06-Aug-21,11.59,11.90,11.59,11.72,97551014
05-Aug-21,11.92,12.06,11.57,11.61,95309496
04-Aug-21,11.95,12.05,11.73,11.80,96654591
03-Aug-21,11.87,11.97,11.67,11.95,77632573
02-Aug-21,12.05,12.15,11.86,11.87,74188718
30-Jul-21,12.02,12.13,11.88,11.94,73119394
29-Jul-21,12.38,12.46,12.05,12.10,66052057
28-Jul-21,12.21,12.38,12.14,12.37,64689665
27-Jul-21,12.07,12.19,12.00,12.13,55086156
26-Jul-21,12.18,12.21,12.02,12.09,48444716
23-Jul-21,12.35,12.36,12.09,12.16,81074786
22-Jul-21,12.17,12.42,12.17,12.28,91865058
21-Jul-21,12.14,12.23,12.02,12.17,44986957
20-Jul-21,11.81,12.15,11.81,12.14,82617024
19-Jul-21,11.86,12.02,11.73,11.87,75484027
16-Jul-21,12.07,12.16,11.93,11.93,54119556
15-Jul-21,12.14,12.24,11.99,12.02,90968459
14-Jul-21,12.02,12.21,11.97,12.14,100977641
13-Jul-21,12.09,12.10,11.86,11.89,154845246
12-Jul-21,11.83,12.15,11.82,12.14,95675391
08-Jul-21,12.00,12.02,11.71,11.73,125394840

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

links do ibovX
home
histórico por papel Bovespa
histórico do Ibovespa
principais bolsas mundiais
maiores baixas Bovespa
maiores altas Bovespa
papéis com baixas consecutivas
papéis com altas consecutivas
variação dos papéis Bovespa
quantidade de altas e baixas Bovespa
maiores volume Bovespa
maiores negócios Bovespa
IFR dos papéis Bovespa
volatilidae dos papéis Bovespa
ETFs Bovespa
BDRs Bovespa
BDRs de ETFs Bovespa
opções - maiores negócios
opções - maiores volumes
opções - data de vencimento
moedas e criptomoedas
meus papéis Bovespa
calcular preço médio ações
candlestick padrões e resumo
sobre o ibovX
contato
mapa do site

Cotação atual, histórico e gráfico do papel: CMIG4

cotações, gráficos e mais...