O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização no gráfico.

5 Dias 10 Dias 15 Dias 1 Mês 2 Meses 3 Meses 6 Meses 1 Ano 2 Anos 3 Anos 4 Anos 5 Anos 10 Anos Todos

Tempo Gráfico: 6 Meses

São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.

CMIG3 - CEMIG - ON N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
5/6/2025 16,00 15,21 -4,64% 15,11 16,00 15,27 15,20 15,26 2.396 720.441.900
4/6/2025 16,64 15,95 -3,63% 15,73 16,78 16,02 15,92 15,95 3.790 1.265.951.400
3/6/2025 16,41 16,55 +0,85% 16,15 16,68 16,49 16,55 16,64 2.013 541.105.300
2/6/2025 17,21 16,41 -5,31% 16,41 17,90 16,80 16,41 16,47 4.154 2.437.909.300
30/5/2025 18,69 17,33 -7,57% 17,33 18,95 18,02 17,33 17,49 4.762 2.140.539.400
29/5/2025 17,18 18,75 +9,14% 17,02 19,01 18,43 18,59 18,75 4.646 2.065.421.400
28/5/2025 16,93 17,18 +1,48% 16,66 17,25 17,01 17,09 17,19 2.389 778.958.700
27/5/2025 15,87 16,93 +6,81% 15,79 16,99 16,64 16,87 16,95 3.177 1.139.402.600
26/5/2025 15,45 15,85 +3,12% 15,35 16,02 15,83 15,75 15,89 2.205 821.863.600
23/5/2025 15,01 15,37 +2,67% 14,70 15,45 15,23 15,34 15,37 1.106 399.425.600
22/5/2025 14,91 14,97 +0,20% 14,80 15,04 14,91 14,85 14,97 1.606 434.456.100
21/5/2025 15,02 14,94 -0,53% 14,52 15,02 14,85 14,94 14,96 1.483 439.893.900
20/5/2025 14,93 15,02 +1,28% 14,34 15,10 14,88 14,99 15,07 1.881 566.215.700
19/5/2025 14,66 14,83 +1,16% 14,65 14,92 14,81 14,82 14,91 1.290 472.467.700
16/5/2025 14,89 14,66 -1,61% 14,61 14,89 14,76 14,63 14,66 411 110.288.500
15/5/2025 14,58 14,90 +2,76% 14,57 14,90 14,77 14,85 14,90 373 131.172.300
14/5/2025 14,30 14,50 +0,97% 14,30 14,69 14,51 14,50 14,55 218 49.651.600
13/5/2025 14,56 14,36 -0,28% 14,33 14,70 14,41 14,36 14,52 339 86.644.200
12/5/2025 14,76 14,40 -1,71% 14,32 14,76 14,38 14,40 14,48 616 209.295.900
9/5/2025 14,78 14,65 +0,07% 14,41 14,78 14,53 14,62 14,66 668 157.758.200
8/5/2025 14,80 14,64 -0,27% 14,64 14,93 14,74 14,64 14,78 609 217.859.400
7/5/2025 14,84 14,68 -0,07% 14,53 14,84 14,65 14,64 14,68 347 97.874.800
6/5/2025 14,63 14,69 +0,41% 14,56 14,75 14,67 14,64 14,69 572 123.571.400
5/5/2025 14,78 14,63 -1,08% 13,72 14,93 14,38 14,63 14,70 2.483 829.040.000
2/5/2025 14,64 14,79 -1,47% 14,27 14,84 14,53 14,44 14,79 869 244.749.700
29/4/2025 15,15 15,01 +0,07% 14,93 15,15 15,02 14,97 15,01 449 137.618.500
28/4/2025 15,12 15,00 -1,06% 15,00 15,28 15,09 15,00 15,18 646 204.297.400
25/4/2025 14,89 15,16 +1,81% 14,81 15,28 15,05 15,05 15,20 802 352.187.500
24/4/2025 14,73 14,89 +1,57% 14,50 14,89 14,70 14,76 14,89 1.000 352.350.900
23/4/2025 14,60 14,66 +1,45% 14,47 14,70 14,56 14,61 14,66 412 138.962.700
22/4/2025 14,55 14,45 -0,48% 14,44 14,60 14,51 14,44 14,48 579 209.433.700
17/4/2025 14,40 14,52 +1,11% 14,33 14,57 14,45 14,52 14,55 602 210.212.700
16/4/2025 14,51 14,36 -1,10% 14,34 14,51 14,39 14,36 14,42 508 108.398.900
15/4/2025 14,54 14,52 +1,75% 14,33 14,54 14,43 14,39 14,54 498 127.451.100
14/4/2025 14,26 14,27 +0,07% 14,21 14,42 14,30 14,27 14,42 539 112.292.100
11/4/2025 14,16 14,26 +1,13% 14,05 14,31 14,17 14,26 14,37 343 94.293.900
10/4/2025 14,35 14,10 -1,88% 14,02 14,35 14,12 14,10 14,16 504 123.910.400
9/4/2025 13,93 14,37 +2,57% 13,84 14,44 14,15 14,28 14,37 915 195.584.500
8/4/2025 14,18 14,01 -0,07% 13,96 14,20 14,01 14,01 14,05 1.031 455.595.800
7/4/2025 14,26 14,02 -1,54% 13,93 14,31 14,07 14,02 14,05 2.151 428.263.100
4/4/2025 14,31 14,24 -0,49% 14,15 14,33 14,22 14,23 14,24 680 167.107.000
3/4/2025 14,33 14,31 +0,85% 14,19 14,50 14,36 14,30 14,45 878 219.939.600
2/4/2025 14,39 14,19 -0,56% 14,13 14,48 14,25 14,19 14,28 1.220 319.778.800
1/4/2025 14,73 14,27 -3,52% 14,27 14,73 14,42 14,27 14,38 1.483 413.041.700
31/3/2025 14,77 14,79 +0,54% 14,58 14,92 14,79 14,79 14,88 2.171 517.970.300
28/3/2025 14,85 14,71 -0,20% 14,63 14,85 14,72 14,71 14,81 1.313 353.866.500
27/3/2025 14,76 14,74 +0,14% 14,65 14,83 14,74 14,74 14,75 1.073 249.320.000
26/3/2025 14,83 14,72 -0,88% 14,52 14,97 14,59 14,69 14,72 1.365 1.326.601.500
25/3/2025 15,05 14,85 -0,87% 14,85 15,05 14,97 14,85 14,86 882 215.375.200
24/3/2025 15,24 14,98 -1,96% 14,93 15,27 15,12 14,98 15,07 1.518 433.142.100
21/3/2025 15,56 15,28 -1,10% 14,64 15,56 15,12 15,01 15,28 3.427 2.362.609.800
20/3/2025 15,67 15,45 -1,40% 15,37 15,85 15,54 15,44 15,58 925 215.597.700
19/3/2025 15,57 15,67 +0,64% 15,43 15,85 15,70 15,63 15,72 2.044 615.193.100
18/3/2025 15,24 15,57 +2,50% 15,08 15,62 15,36 15,46 15,57 936 235.365.600
17/3/2025 14,92 15,19 +2,50% 14,82 15,19 14,99 15,04 15,20 1.114 319.161.100
14/3/2025 15,20 14,82 -2,50% 14,80 15,40 14,93 14,82 14,88 1.755 505.260.000
13/3/2025 15,28 15,20 -0,20% 14,92 15,31 15,17 15,19 15,27 1.842 913.503.300
12/3/2025 15,32 15,23 -0,52% 15,23 15,45 15,33 15,23 15,37 621 140.425.100
11/3/2025 15,11 15,31 +0,46% 15,11 15,36 15,25 15,30 15,31 700 179.733.900
10/3/2025 15,68 15,24 -2,06% 15,05 15,68 15,22 15,23 15,29 875 253.868.100
7/3/2025 15,44 15,56 +0,32% 15,29 15,70 15,45 15,56 15,70 1.254 300.932.700
6/3/2025 15,45 15,51 +0,26% 15,21 15,64 15,43 15,50 15,60 568 119.619.400
5/3/2025 15,44 15,47 +0,19% 15,11 15,62 15,42 15,46 15,75 702 177.221.800
28/2/2025 15,43 15,44 -1,03% 15,34 15,60 15,49 15,35 15,44 322 70.037.800
27/2/2025 15,71 15,60 -0,51% 15,44 15,80 15,56 15,47 15,60 1.172 278.983.000
26/2/2025 15,61 15,68 +0,45% 15,60 15,74 15,61 15,60 15,69 382 101.684.900
25/2/2025 15,30 15,61 +2,23% 15,30 15,74 15,62 15,61 15,70 602 134.964.800
24/2/2025 15,70 15,27 -2,61% 15,27 15,72 15,43 15,27 15,42 690 163.023.600
21/2/2025 15,48 15,68 +1,36% 15,43 15,68 15,58 15,54 15,68 1.035 280.418.400
20/2/2025 15,51 15,47 -0,83% 15,42 15,70 15,51 15,43 15,47 707 148.456.700
19/2/2025 15,65 15,60 -0,32% 15,49 15,65 15,58 15,60 15,64 527 102.836.200
18/2/2025 15,79 15,65 -1,07% 15,54 15,79 15,67 15,65 15,66 658 145.125.100
17/2/2025 15,44 15,82 +2,99% 15,44 15,82 15,69 15,64 15,82 944 234.172.300
14/2/2025 15,12 15,36 +1,79% 15,12 15,57 15,39 15,36 15,44 629 122.971.000
13/2/2025 15,17 15,09 +0,33% 14,99 15,17 15,04 15,09 15,12 327 66.064.300
12/2/2025 15,29 15,04 -1,57% 15,01 15,29 15,13 15,04 15,13 403 75.241.700
11/2/2025 15,10 15,28 +1,26% 15,05 15,33 15,16 15,28 15,32 437 140.622.600
10/2/2025 15,05 15,09 -0,20% 14,97 15,25 15,09 15,09 15,13 559 114.404.700
7/2/2025 15,20 15,12 +0,13% 15,06 15,30 15,18 15,11 15,18 1.128 216.883.200
6/2/2025 15,25 15,10 -1,05% 14,93 15,25 15,04 15,10 15,12 409 84.120.600
5/2/2025 15,19 15,26 +0,73% 15,10 15,34 15,23 15,07 15,26 774 163.887.900
4/2/2025 15,45 15,15 -1,94% 15,15 15,45 15,27 15,15 15,29 634 131.499.700
3/2/2025 15,22 15,45 +2,66% 14,96 15,45 15,24 15,37 15,45 734 191.589.700
31/1/2025 15,14 15,05 -0,59% 15,05 15,36 15,16 15,05 15,09 733 266.525.300
30/1/2025 14,95 15,14 +2,44% 14,88 15,21 15,02 15,07 15,14 785 198.579.000
29/1/2025 15,09 14,78 -2,05% 14,78 15,24 14,99 14,78 14,91 646 144.282.600
28/1/2025 15,07 15,09 +0,13% 14,93 15,24 15,06 15,09 15,26 549 127.491.900
27/1/2025 14,62 15,07 +3,15% 14,57 15,07 14,88 14,92 15,07 556 161.540.000
24/1/2025 14,65 14,61 +0,21% 14,45 14,65 14,54 14,57 14,62 482 131.632.200
23/1/2025 14,40 14,58 +0,55% 14,40 14,69 14,56 14,50 14,59 592 120.491.000
22/1/2025 14,61 14,50 -0,75% 14,50 14,66 14,57 14,47 14,58 613 124.753.600
21/1/2025 14,40 14,61 +0,34% 14,14 14,66 14,47 14,60 14,63 1.032 265.887.800
20/1/2025 14,30 14,56 +0,83% 14,25 14,66 14,52 14,56 14,68 484 131.278.400
17/1/2025 14,30 14,44 +0,98% 14,20 14,60 14,41 14,37 14,45 759 183.514.200
16/1/2025 14,42 14,30 -0,90% 14,25 14,47 14,31 14,30 14,34 1.304 405.168.900
15/1/2025 14,29 14,43 +0,91% 14,29 14,47 14,40 14,41 14,43 815 192.592.000
14/1/2025 14,20 14,30 +0,49% 14,18 14,35 14,29 14,27 14,35 1.178 306.944.300
13/1/2025 14,20 14,23 +0,21% 14,12 14,38 14,23 14,23 14,24 662 150.004.300
10/1/2025 14,40 14,20 -1,39% 14,05 14,40 14,18 14,16 14,24 3.027 874.578.300
9/1/2025 14,40 14,40 0,00% 14,10 14,49 14,35 14,40 14,50 801 222.119.900
8/1/2025 14,75 14,40 -1,44% 14,26 14,75 14,39 14,36 14,46 1.061 318.941.800
7/1/2025 14,49 14,61 +1,32% 14,47 14,70 14,60 14,60 14,69 612 139.198.100
6/1/2025 14,35 14,42 +0,49% 14,24 14,53 14,39 14,42 14,53 1.220 349.273.500
3/1/2025 14,60 14,35 -1,98% 14,01 14,60 14,33 14,32 14,41 3.668 5.375.723.600
2/1/2025 14,95 14,64 +0,07% 14,45 14,95 14,52 14,64 14,66 901 761.526.700
30/12/2024 14,77 14,63 -1,08% 14,57 14,81 14,67 14,63 14,80 779 248.953.300
27/12/2024 14,67 14,79 +0,96% 14,58 14,81 14,72 14,65 14,79 1.121 347.451.400
26/12/2024 14,55 14,65 -0,14% 14,23 14,65 14,48 14,53 14,65 1.439 452.335.900
23/12/2024 14,91 14,67 -1,54% 14,44 14,91 14,64 14,66 14,67 2.453 477.161.900
20/12/2024 14,64 14,90 +1,78% 14,46 14,90 14,80 14,82 14,90 926 407.288.300
19/12/2024 14,62 14,64 +0,97% 14,46 14,67 14,59 14,60 14,64 810 191.903.000
18/12/2024 14,92 14,50 -2,82% 14,38 14,92 14,51 14,50 14,62 1.905 761.893.400
17/12/2024 14,61 14,92 +1,50% 14,61 14,92 14,75 14,77 14,92 1.121 245.896.100
16/12/2024 14,87 14,70 -1,21% 14,60 14,87 14,73 14,57 14,71 1.027 217.099.700
13/12/2024 14,87 14,88 +0,07% 14,69 14,89 14,83 14,69 14,88 443 180.888.700
12/12/2024 15,10 14,87 -1,26% 14,78 15,10 14,93 14,85 14,97 507 114.269.400
11/12/2024 15,10 15,06 -0,13% 14,83 15,24 15,03 15,06 15,15 769 197.066.100
10/12/2024 14,93 15,08 +1,07% 14,89 15,30 15,13 15,03 15,08 1.012 305.726.000
9/12/2024 14,76 14,92 +0,81% 14,76 15,05 14,90 14,89 14,92 492 135.775.400

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.