O Dashboard do Investidor
  1. Home / Página do Ativo
+16.67%
Lote Padrão
-15.00%
Lote Padrão
+68.97%
Mercado Fracionário
-33.33%
Mercado Fracionário
+8.65%
Fundo Imobiliário
-26.64%
Fundo Imobiliário
+0.61%
Mais Negociadas
+0.61%
Maiores Volumes

Clique na opção abaixo para escolher quanto tempo deseja obter de visualização nos gráficos.

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


Gráfico de linhas demonstra a média da variação percentual como resistência e suporte versus preço de fechamento versus máximas e mínimas.



Gráfico de colunas demonstra a probabilidade de entrada e saída perante os valores de resistência, suporte e VPM. Cuidado: Obtenha mais informações de análise fundamentalista para se posicionar numa operação ou sair dela.



Gráfico de velas demonstra os períodos por fechamento diário.


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
20/7/2026 16,76 16,20 -3,34% 16,20 16,85 16,40 16,20 16,36 385 168.297.100
17/7/2026 16,57 16,76 +0,96% 16,49 17,05 16,90 16,76 16,77 432 129.800.200
16/7/2026 16,49 16,60 +0,61% 16,30 16,61 16,46 16,60 16,61 494 197.273.700
15/7/2026 16,38 16,50 +0,73% 16,19 16,59 16,45 16,50 16,60 357 91.323.300
14/7/2026 16,25 16,38 +1,74% 16,12 16,38 16,24 16,38 16,39 167 45.491.700
13/7/2026 16,50 16,10 -2,42% 16,10 16,67 16,22 16,09 16,30 488 136.620.400
10/7/2026 16,05 16,50 +3,13% 16,00 16,50 16,38 16,43 16,50 312 79.950.000
9/7/2026 15,68 16,00 +1,98% 15,52 16,00 15,87 15,88 16,00 413 90.986.300
8/7/2026 15,47 15,69 +0,58% 15,42 15,69 15,56 15,55 15,69 412 118.887.400
7/7/2026 15,45 15,60 +1,10% 15,45 15,77 15,59 15,48 15,60 224 49.424.300
6/7/2026 15,80 15,43 -1,53% 15,43 15,80 15,55 15,43 15,47 295 81.845.400
3/7/2026 15,93 15,67 +0,13% 15,67 15,97 15,80 15,66 15,67 409 125.328.700
2/7/2026 15,93 15,65 -0,76% 15,60 15,96 15,73 15,65 15,76 702 389.037.400
1/7/2026 15,60 15,77 +1,09% 15,40 15,77 15,63 15,70 15,77 316 97.721.500
30/6/2026 15,83 15,60 -0,70% 15,54 15,85 15,66 15,60 15,62 322 92.120.000
29/6/2026 15,79 15,71 +0,71% 15,56 16,12 15,75 15,66 15,71 426 186.749.200
26/6/2026 15,57 15,60 +0,19% 15,54 15,84 15,66 15,60 15,66 363 99.935.000
25/6/2026 15,33 15,57 +1,37% 15,22 15,69 15,56 15,56 15,63 220 69.407.500
24/6/2026 15,79 15,36 -2,78% 15,20 15,79 15,37 15,36 15,37 567 167.853.000
23/6/2026 15,70 15,80 +0,64% 15,56 15,91 15,83 15,80 15,87 357 95.151.400
22/6/2026 15,20 15,70 +3,29% 15,07 15,78 15,58 15,68 15,70 379 115.627.200
19/6/2026 15,54 15,20 -1,11% 15,20 15,55 15,25 15,19 15,33 961 408.923.300
18/6/2026 15,73 15,37 -2,10% 15,00 15,75 15,44 15,37 15,50 1.325 506.285.900
17/6/2026 15,97 15,70 -0,70% 15,70 16,04 15,88 15,70 15,81 158 38.279.800
16/6/2026 15,87 15,81 -0,38% 15,76 15,90 15,82 15,81 15,90 230 72.623.500
15/6/2026 16,02 15,87 -0,31% 15,84 16,20 15,99 15,87 15,88 340 102.398.800
12/6/2026 15,96 15,92 +0,51% 15,75 15,99 15,90 15,91 15,93 230 62.991.000
11/6/2026 15,70 15,84 +0,89% 15,70 15,93 15,76 15,83 15,93 215 60.691.400
10/6/2026 15,85 15,70 -0,95% 15,70 15,85 15,72 15,70 15,77 181 76.258.700
9/6/2026 15,74 15,85 +0,70% 15,74 15,97 15,88 15,79 15,85 205 65.913.500
8/6/2026 15,93 15,74 -0,25% 15,72 15,93 15,80 15,74 15,82 268 85.162.600
5/6/2026 15,66 15,78 +1,81% 15,54 15,94 15,74 15,78 15,83 429 102.350.600
3/6/2026 15,75 15,50 -1,59% 15,50 15,76 15,64 15,48 15,50 445 97.631.600
2/6/2026 15,70 15,75 +2,14% 15,53 16,11 15,73 15,63 15,75 328 84.482.600
1/6/2026 16,07 15,42 -3,69% 15,39 16,14 15,65 15,41 15,42 993 390.115.200
29/5/2026 16,09 16,01 -0,37% 16,00 16,16 16,05 16,00 16,04 292 149.916.300
28/5/2026 16,14 16,07 -0,25% 16,00 16,16 16,04 16,03 16,07 169 49.430.200
27/5/2026 16,26 16,11 -0,37% 16,10 16,39 16,18 16,11 16,15 179 35.286.700
26/5/2026 16,36 16,17 -0,86% 16,14 16,36 16,20 16,15 16,17 187 40.510.700
25/5/2026 16,29 16,31 +0,18% 16,20 16,35 16,26 16,30 16,31 169 36.114.700
22/5/2026 16,28 16,28 0,00% 16,03 16,41 16,17 16,26 16,28 408 125.010.500
21/5/2026 16,40 16,28 -0,55% 16,14 16,42 16,27 16,28 16,32 355 81.520.200
20/5/2026 16,05 16,37 +2,18% 16,05 16,56 16,42 16,37 16,44 493 136.288.000
19/5/2026 16,24 16,02 -1,35% 16,02 16,24 16,13 16,00 16,05 432 90.987.800
18/5/2026 16,47 16,24 -1,40% 16,06 16,47 16,28 16,24 16,38 456 159.626.900
15/5/2026 15,90 16,47 +3,26% 15,76 16,75 16,17 16,24 16,47 527 205.758.700
14/5/2026 15,69 15,95 +1,79% 15,69 16,00 15,89 15,94 16,00 286 85.819.800
13/5/2026 16,12 15,67 -3,27% 15,66 16,19 15,84 15,66 15,88 459 129.335.100
12/5/2026 16,68 16,20 -2,17% 16,11 17,12 16,31 16,15 16,21 305 95.759.100
11/5/2026 16,81 16,56 -1,37% 16,42 16,92 16,57 16,49 16,56 471 221.317.300
8/5/2026 16,64 16,79 +1,02% 16,64 17,25 17,07 16,79 16,92 1.350 335.843.400
7/5/2026 16,96 16,62 -2,00% 16,60 17,04 16,85 16,60 16,62 994 238.602.500
6/5/2026 16,55 16,96 +2,48% 16,49 16,96 16,77 16,90 16,96 1.166 238.138.300
5/5/2026 16,45 16,55 +0,24% 16,32 16,83 16,62 16,50 16,59 989 206.831.700
4/5/2026 16,65 16,51 -1,78% 16,32 16,74 16,61 16,46 16,56 1.036 203.392.800
30/4/2026 16,57 16,81 +1,69% 16,44 16,89 16,79 16,81 16,82 497 158.006.600
29/4/2026 16,50 16,53 -0,72% 16,25 16,56 16,41 16,36 16,53 540 147.885.500
28/4/2026 16,64 16,65 +0,12% 16,45 16,74 16,59 16,60 16,65 511 174.530.600
27/4/2026 17,11 16,63 -2,75% 16,63 17,20 16,79 16,63 16,81 864 204.049.600
24/4/2026 17,58 17,10 -2,90% 16,95 17,59 17,16 17,04 17,10 867 183.536.000
23/4/2026 17,91 17,61 -1,73% 17,53 18,11 17,75 17,51 17,61 835 205.401.700
22/4/2026 18,65 17,92 -3,45% 17,92 18,65 18,09 17,91 18,00 877 221.971.200
20/4/2026 18,56 18,56 0,00% 18,21 18,58 18,41 18,43 18,56 753 171.987.600
17/4/2026 18,51 18,56 +0,43% 18,37 18,92 18,53 18,48 18,57 1.129 345.989.100
16/4/2026 19,13 18,48 -3,75% 18,46 19,37 18,68 18,41 18,49 1.165 328.942.000
15/4/2026 19,61 19,20 -2,34% 19,08 19,61 19,29 19,20 19,28 673 220.685.600
14/4/2026 19,66 19,66 -0,05% 19,58 19,96 19,69 19,56 19,66 756 275.923.500
13/4/2026 19,62 19,67 +0,25% 19,30 19,69 19,49 19,65 19,69 657 288.013.200
10/4/2026 19,70 19,62 +0,20% 19,43 19,78 19,68 19,61 19,67 824 1.730.179.500
9/4/2026 18,50 19,58 +5,95% 18,40 19,82 19,43 19,54 19,60 1.377 461.905.100
8/4/2026 18,24 18,48 +4,47% 17,89 18,48 18,23 18,35 18,48 657 2.038.368.000
7/4/2026 17,30 17,69 +2,55% 17,06 17,69 17,40 17,67 17,69 526 175.591.400
6/4/2026 17,10 17,25 +0,88% 17,01 17,25 17,14 17,12 17,27 324 92.939.900
2/4/2026 16,88 17,10 +1,66% 16,61 17,10 16,96 17,04 17,10 441 112.118.400
1/4/2026 16,90 16,82 +0,42% 16,67 16,90 16,78 16,67 16,85 299 79.393.300
31/3/2026 16,51 16,75 +2,01% 16,43 16,89 16,74 16,75 16,91 744 324.445.400
30/3/2026 16,62 16,42 -1,20% 16,32 16,90 16,51 16,40 16,49 608 209.544.700
27/3/2026 16,60 16,62 +0,12% 16,55 16,93 16,75 16,62 16,74 409 110.559.500
26/3/2026 16,47 16,60 0,00% 16,35 16,61 16,52 16,53 16,60 833 274.607.300
25/3/2026 16,32 16,60 +1,72% 16,29 16,62 16,56 16,55 16,60 483 616.125.800
24/3/2026 16,38 16,32 -0,91% 16,23 16,59 16,36 16,31 16,32 1.133 374.880.400
23/3/2026 16,13 16,47 +3,00% 16,10 16,68 16,45 16,47 16,60 1.563 430.909.800
20/3/2026 15,86 15,99 +0,88% 15,57 16,41 15,99 15,88 15,99 681 1.268.605.700
19/3/2026 15,65 15,85 +1,60% 15,38 15,85 15,63 15,75 15,85 461 296.292.500
18/3/2026 15,63 15,60 -0,13% 15,60 15,83 15,66 15,60 15,64 428 175.916.900
17/3/2026 15,53 15,62 -0,13% 15,53 15,75 15,62 15,60 15,63 225 67.949.500
16/3/2026 15,51 15,64 +0,90% 15,51 15,76 15,64 15,64 15,70 290 85.134.900
13/3/2026 15,25 15,50 +0,71% 15,25 15,64 15,50 15,42 15,53 330 143.096.200
12/3/2026 15,33 15,39 -1,60% 15,27 15,50 15,40 15,37 15,40 434 98.894.600
11/3/2026 15,50 15,64 +0,90% 15,40 15,76 15,61 15,64 15,66 387 84.936.900
10/3/2026 15,31 15,50 +1,57% 15,30 15,66 15,48 15,50 15,60 318 76.360.300
9/3/2026 15,11 15,26 +0,99% 15,01 15,31 15,15 15,21 15,26 318 75.482.200
6/3/2026 14,99 15,11 +0,80% 14,87 15,19 15,04 15,09 15,19 352 74.632.000
5/3/2026 15,22 14,99 -2,03% 14,99 15,31 15,08 14,99 15,04 354 90.183.800
4/3/2026 15,17 15,30 +1,19% 15,14 15,36 15,25 15,28 15,30 264 65.299.300
3/3/2026 15,39 15,12 -2,14% 14,85 15,39 15,03 15,02 15,12 542 141.738.700
2/3/2026 15,61 15,45 -1,02% 15,23 15,62 15,45 15,44 15,46 515 148.634.900
27/2/2026 16,06 15,61 -2,80% 15,61 16,06 15,68 15,61 15,75 398 145.255.800
26/2/2026 15,99 16,06 +0,69% 15,76 16,06 15,93 15,93 16,06 283 72.494.200
25/2/2026 15,76 15,95 +1,27% 15,76 16,04 15,91 15,91 15,96 330 97.716.100
24/2/2026 15,52 15,75 +0,90% 15,52 15,96 15,78 15,75 15,84 427 145.895.200
23/2/2026 15,64 15,61 +0,06% 15,45 15,64 15,55 15,52 15,62 557 259.732.600
20/2/2026 15,20 15,60 +1,63% 15,20 15,62 15,43 15,60 15,62 454 124.727.700
19/2/2026 15,27 15,35 +0,52% 15,10 15,35 15,24 15,26 15,35 315 102.580.700
18/2/2026 15,25 15,27 +0,13% 15,09 15,29 15,17 15,11 15,27 391 91.186.900
13/2/2026 15,39 15,25 -1,61% 15,00 15,39 15,11 15,15 15,26 412 163.501.300
11/2/2026 15,15 15,50 +3,61% 15,05 15,50 15,29 15,41 15,50 461 199.143.600
10/2/2026 15,05 14,96 -0,47% 14,82 15,13 14,93 14,95 15,00 688 286.232.300
9/2/2026 14,90 15,03 +0,87% 14,76 15,09 14,98 15,03 15,08 378 152.401.500
6/2/2026 15,18 14,90 -2,49% 14,88 15,49 14,99 14,90 15,03 555 214.040.300
5/2/2026 15,19 15,28 +1,53% 15,08 15,31 15,21 15,17 15,28 439 143.447.900
4/2/2026 15,29 15,05 -1,57% 14,95 15,29 15,09 15,00 15,05 657 147.453.300
3/2/2026 15,30 15,29 -0,07% 15,26 15,42 15,35 15,29 15,39 533 283.564.400
2/2/2026 15,00 15,30 +1,39% 14,97 15,35 15,19 15,18 15,33 1.638 545.987.400
30/1/2026 15,10 15,09 +0,27% 14,92 15,13 15,03 14,99 15,10 424 136.396.800
29/1/2026 15,33 15,05 -1,76% 14,96 15,43 15,16 15,05 15,16 563 171.207.400
28/1/2026 15,35 15,32 -0,20% 15,11 15,60 15,31 15,23 15,32 833 255.833.300
27/1/2026 15,07 15,35 +1,86% 15,07 15,43 15,30 15,27 15,35 613 220.020.200
26/1/2026 15,29 15,07 -1,50% 14,91 15,29 15,03 15,07 15,13 605 124.493.400
23/1/2026 15,00 15,30 +2,00% 14,88 15,30 15,03 15,20 15,30 632 194.536.700
22/1/2026 14,49 15,00 +2,95% 14,49 15,00 14,83 14,84 15,00 787 239.646.300
21/1/2026 14,20 14,57 +1,39% 14,20 14,58 14,44 14,57 14,59 508 160.913.600

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.