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 TodosTempo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 20/1/2026 | 14,15 | 14,37 | +1,05% | 14,12 | 14,37 | 14,26 | 14,22 | 14,37 | 396 | 136.943.900 |
| 19/1/2026 | 14,29 | 14,22 | -0,49% | 14,20 | 14,40 | 14,25 | 14,22 | 14,24 | 273 | 82.508.200 |
| 16/1/2026 | 14,25 | 14,29 | +0,56% | 14,15 | 14,29 | 14,22 | 14,22 | 14,29 | 413 | 111.929.500 |
| 15/1/2026 | 14,24 | 14,21 | +0,78% | 14,16 | 14,36 | 14,25 | 14,20 | 14,21 | 476 | 104.325.300 |
| 14/1/2026 | 14,15 | 14,10 | -0,21% | 14,08 | 14,19 | 14,13 | 14,10 | 14,19 | 359 | 70.655.700 |
| 13/1/2026 | 14,22 | 14,13 | -0,63% | 14,04 | 14,23 | 14,09 | 14,07 | 14,16 | 541 | 130.564.400 |
| 12/1/2026 | 14,30 | 14,22 | 0,00% | 14,16 | 14,34 | 14,25 | 14,22 | 14,25 | 469 | 115.012.400 |
| 9/1/2026 | 14,34 | 14,22 | +0,78% | 14,14 | 14,34 | 14,19 | 14,22 | 14,26 | 316 | 68.007.500 |
| 8/1/2026 | 14,43 | 14,11 | -1,33% | 14,11 | 14,43 | 14,23 | 14,11 | 14,19 | 625 | 140.797.600 |
| 7/1/2026 | 14,54 | 14,30 | -0,69% | 14,26 | 14,54 | 14,31 | 14,30 | 14,35 | 344 | 80.722.500 |
| 6/1/2026 | 14,62 | 14,40 | -1,50% | 14,40 | 14,64 | 14,47 | 14,40 | 14,50 | 409 | 121.436.600 |
| 5/1/2026 | 14,59 | 14,62 | +0,55% | 14,42 | 14,66 | 14,54 | 14,45 | 14,62 | 597 | 145.498.100 |
| 2/1/2026 | 14,80 | 14,54 | -1,09% | 14,52 | 14,89 | 14,59 | 14,53 | 14,59 | 561 | 135.415.600 |
| 30/12/2025 | 14,52 | 14,70 | +1,24% | 14,52 | 14,76 | 14,69 | 14,70 | 14,73 | 413 | 85.064.700 |
| 29/12/2025 | 14,56 | 14,52 | -0,34% | 14,26 | 14,56 | 14,43 | 14,48 | 14,52 | 303 | 81.414.700 |
| 26/12/2025 | 13,90 | 14,57 | +3,41% | 13,90 | 14,57 | 14,32 | 14,50 | 14,57 | 718 | 222.200.300 |
| 23/12/2025 | 14,03 | 14,09 | -0,28% | 13,98 | 14,25 | 14,10 | 14,09 | 14,21 | 1.069 | 350.492.000 |
| 22/12/2025 | 14,20 | 14,13 | -0,07% | 14,09 | 14,25 | 14,15 | 14,13 | 14,15 | 462 | 117.027.000 |
| 19/12/2025 | 14,35 | 14,14 | -1,39% | 14,14 | 14,35 | 14,20 | 14,14 | 14,20 | 795 | 219.313.000 |
| 18/12/2025 | 14,13 | 14,34 | +1,49% | 14,13 | 14,35 | 14,25 | 14,23 | 14,34 | 406 | 114.502.300 |
| 17/12/2025 | 13,99 | 14,13 | +0,21% | 13,99 | 14,24 | 14,12 | 14,13 | 14,16 | 375 | 93.236.500 |
| 16/12/2025 | 14,20 | 14,10 | -1,26% | 14,05 | 14,28 | 14,18 | 14,10 | 14,18 | 611 | 417.389.800 |
| 15/12/2025 | 14,18 | 14,28 | +0,71% | 14,13 | 14,30 | 14,24 | 14,20 | 14,28 | 385 | 120.072.900 |
| 12/12/2025 | 14,02 | 14,18 | +1,14% | 13,98 | 14,38 | 14,07 | 14,09 | 14,18 | 545 | 133.603.600 |
| 11/12/2025 | 14,20 | 14,02 | +0,07% | 13,89 | 14,20 | 13,98 | 14,02 | 14,06 | 456 | 121.109.300 |
| 10/12/2025 | 14,03 | 14,01 | -0,78% | 13,96 | 14,10 | 14,00 | 14,00 | 14,01 | 620 | 153.544.300 |
| 9/12/2025 | 14,10 | 14,12 | +0,14% | 13,95 | 14,15 | 14,06 | 14,09 | 14,12 | 368 | 81.728.200 |
| 8/12/2025 | 14,50 | 14,10 | -0,35% | 14,07 | 14,61 | 14,19 | 14,09 | 14,11 | 526 | 140.152.700 |
| 5/12/2025 | 14,56 | 14,15 | -2,68% | 14,15 | 14,84 | 14,54 | 14,15 | 14,16 | 1.369 | 443.330.300 |
| 4/12/2025 | 14,22 | 14,54 | +1,61% | 14,22 | 14,55 | 14,42 | 14,45 | 14,54 | 558 | 126.052.700 |
| 3/12/2025 | 14,35 | 14,31 | +0,21% | 14,19 | 14,39 | 14,28 | 14,28 | 14,35 | 497 | 151.133.800 |
| 2/12/2025 | 14,14 | 14,28 | +1,78% | 14,10 | 14,34 | 14,26 | 14,15 | 14,28 | 508 | 187.299.700 |
| 1/12/2025 | 14,11 | 14,03 | -1,34% | 14,02 | 14,22 | 14,11 | 14,02 | 14,10 | 795 | 241.196.300 |
| 28/11/2025 | 14,09 | 14,22 | +1,14% | 14,04 | 14,34 | 14,20 | 14,12 | 14,23 | 420 | 123.273.400 |
| 27/11/2025 | 14,15 | 14,06 | -0,07% | 14,02 | 14,20 | 14,10 | 14,06 | 14,09 | 331 | 91.383.400 |
| 26/11/2025 | 14,07 | 14,07 | 0,00% | 14,07 | 14,38 | 14,23 | 14,07 | 14,16 | 402 | 108.443.700 |
| 25/11/2025 | 14,03 | 14,07 | +1,30% | 13,86 | 14,11 | 14,01 | 14,06 | 14,07 | 672 | 210.994.200 |
| 24/11/2025 | 13,91 | 13,89 | -0,14% | 13,85 | 14,14 | 13,95 | 13,89 | 13,99 | 587 | 211.334.400 |
| 21/11/2025 | 14,06 | 13,91 | -1,07% | 13,90 | 14,13 | 13,98 | 13,91 | 13,97 | 547 | 118.833.400 |
| 19/11/2025 | 14,23 | 14,06 | -1,19% | 14,00 | 14,23 | 14,09 | 14,01 | 14,06 | 775 | 232.175.700 |
| 18/11/2025 | 14,60 | 14,23 | -2,60% | 14,22 | 14,60 | 14,33 | 14,23 | 14,39 | 552 | 136.159.300 |
| 17/11/2025 | 14,47 | 14,61 | +0,97% | 14,34 | 14,67 | 14,49 | 14,48 | 14,61 | 882 | 215.796.500 |
| 14/11/2025 | 14,90 | 14,47 | -3,28% | 14,32 | 14,90 | 14,52 | 14,38 | 14,47 | 969 | 237.351.600 |
| 13/11/2025 | 15,00 | 14,96 | -0,60% | 14,86 | 15,27 | 15,03 | 14,96 | 14,97 | 538 | 145.951.500 |
| 12/11/2025 | 15,02 | 15,05 | -0,40% | 15,02 | 15,33 | 15,15 | 15,03 | 15,24 | 1.244 | 266.191.100 |
| 11/11/2025 | 14,74 | 15,11 | +2,72% | 14,74 | 15,26 | 15,07 | 15,11 | 15,24 | 1.065 | 443.697.800 |
| 10/11/2025 | 14,31 | 14,71 | +2,80% | 14,26 | 14,72 | 14,41 | 14,70 | 14,71 | 708 | 979.867.900 |
| 7/11/2025 | 14,37 | 14,31 | +0,07% | 14,11 | 14,40 | 14,24 | 14,14 | 14,31 | 1.373 | 617.081.800 |
| 6/11/2025 | 14,65 | 14,30 | -2,39% | 14,23 | 14,68 | 14,45 | 14,30 | 14,44 | 1.129 | 398.494.000 |
| 5/11/2025 | 14,33 | 14,65 | +1,52% | 14,31 | 14,70 | 14,56 | 14,58 | 14,65 | 339 | 103.677.800 |
| 4/11/2025 | 14,33 | 14,43 | -0,48% | 14,33 | 14,50 | 14,36 | 14,42 | 14,50 | 445 | 509.441.200 |
| 3/11/2025 | 14,54 | 14,50 | -0,28% | 14,38 | 14,66 | 14,53 | 14,47 | 14,50 | 643 | 173.567.200 |
| 31/10/2025 | 14,27 | 14,54 | +2,04% | 14,19 | 14,55 | 14,41 | 14,54 | 14,55 | 484 | 157.114.800 |
| 30/10/2025 | 14,21 | 14,25 | +0,28% | 14,13 | 14,29 | 14,25 | 14,22 | 14,25 | 347 | 89.357.700 |
| 29/10/2025 | 14,21 | 14,21 | +0,57% | 14,18 | 14,34 | 14,24 | 14,20 | 14,21 | 262 | 70.365.600 |
| 28/10/2025 | 14,04 | 14,13 | -0,07% | 14,00 | 14,20 | 14,10 | 14,13 | 14,23 | 617 | 120.133.700 |
| 27/10/2025 | 13,92 | 14,14 | +1,58% | 13,92 | 14,14 | 14,03 | 14,04 | 14,14 | 338 | 99.508.000 |
| 24/10/2025 | 13,81 | 13,92 | +0,36% | 13,81 | 13,97 | 13,89 | 13,82 | 13,92 | 389 | 94.609.500 |
| 23/10/2025 | 13,76 | 13,87 | +0,73% | 13,74 | 13,90 | 13,82 | 13,80 | 13,87 | 429 | 87.929.900 |
| 22/10/2025 | 13,82 | 13,77 | +0,15% | 13,65 | 13,84 | 13,76 | 13,77 | 13,81 | 381 | 93.326.200 |
| 21/10/2025 | 14,00 | 13,75 | -1,72% | 13,73 | 14,00 | 13,88 | 13,75 | 13,80 | 485 | 262.165.400 |
| 20/10/2025 | 13,76 | 13,99 | +1,08% | 13,76 | 14,04 | 13,92 | 13,94 | 13,99 | 808 | 334.547.500 |
| 17/10/2025 | 13,81 | 13,84 | -0,65% | 13,77 | 14,07 | 13,89 | 13,84 | 13,93 | 590 | 223.202.800 |
| 16/10/2025 | 13,95 | 13,93 | -0,07% | 13,79 | 13,98 | 13,87 | 13,86 | 13,93 | 419 | 131.698.100 |
| 15/10/2025 | 14,06 | 13,94 | -0,43% | 13,85 | 14,07 | 13,92 | 13,89 | 13,94 | 660 | 166.215.900 |
| 14/10/2025 | 14,00 | 14,00 | -0,21% | 14,00 | 14,14 | 14,05 | 14,00 | 14,08 | 322 | 85.566.500 |
| 13/10/2025 | 14,09 | 14,03 | +0,14% | 14,00 | 14,19 | 14,07 | 14,02 | 14,14 | 623 | 203.468.700 |
| 10/10/2025 | 13,96 | 14,01 | +0,36% | 13,92 | 14,09 | 14,00 | 14,00 | 14,01 | 408 | 88.093.800 |
| 9/10/2025 | 14,15 | 13,96 | -1,27% | 13,86 | 14,18 | 13,96 | 13,93 | 14,00 | 860 | 225.321.500 |
| 8/10/2025 | 14,18 | 14,14 | +0,78% | 14,10 | 14,25 | 14,15 | 14,14 | 14,15 | 278 | 62.844.000 |
| 7/10/2025 | 14,28 | 14,03 | -1,75% | 14,03 | 14,28 | 14,11 | 14,02 | 14,14 | 574 | 173.387.700 |
| 6/10/2025 | 14,43 | 14,28 | -0,07% | 14,22 | 14,43 | 14,28 | 14,23 | 14,30 | 394 | 76.156.500 |
| 3/10/2025 | 14,37 | 14,29 | +0,35% | 14,21 | 14,40 | 14,31 | 14,29 | 14,35 | 318 | 91.466.300 |
| 2/10/2025 | 14,22 | 14,24 | +0,21% | 14,14 | 14,34 | 14,21 | 14,19 | 14,25 | 456 | 124.701.000 |
| 1/10/2025 | 14,60 | 14,21 | -1,86% | 14,16 | 14,60 | 14,30 | 14,18 | 14,21 | 752 | 279.752.200 |
| 30/9/2025 | 14,67 | 14,48 | -1,30% | 14,44 | 14,67 | 14,51 | 14,48 | 14,50 | 494 | 143.578.700 |
| 29/9/2025 | 14,61 | 14,67 | +1,45% | 14,48 | 14,72 | 14,61 | 14,63 | 14,67 | 622 | 179.951.500 |
| 26/9/2025 | 14,65 | 14,46 | -0,28% | 14,45 | 14,65 | 14,48 | 14,45 | 14,49 | 460 | 103.870.900 |
| 25/9/2025 | 15,04 | 14,50 | -2,62% | 14,50 | 15,04 | 14,64 | 14,50 | 14,57 | 688 | 173.880.400 |
| 24/9/2025 | 14,96 | 14,89 | -0,60% | 14,86 | 15,08 | 14,95 | 14,89 | 14,92 | 529 | 178.153.300 |
| 23/9/2025 | 14,71 | 14,98 | +2,67% | 14,63 | 15,01 | 14,78 | 14,93 | 15,00 | 872 | 1.272.019.000 |
| 22/9/2025 | 14,79 | 14,59 | -0,75% | 14,52 | 14,90 | 14,62 | 14,56 | 14,59 | 1.181 | 341.440.100 |
| 19/9/2025 | 15,11 | 14,70 | -2,71% | 14,70 | 15,16 | 14,85 | 14,69 | 14,70 | 1.554 | 2.375.195.600 |
| 18/9/2025 | 15,06 | 15,11 | +0,60% | 14,98 | 15,17 | 15,10 | 15,05 | 15,12 | 551 | 1.325.170.800 |
| 17/9/2025 | 15,05 | 15,02 | +0,60% | 14,85 | 15,05 | 14,96 | 15,02 | 15,04 | 753 | 237.230.400 |
| 16/9/2025 | 14,81 | 14,93 | +0,34% | 14,76 | 14,96 | 14,87 | 14,88 | 14,93 | 677 | 191.136.500 |
| 15/9/2025 | 15,07 | 14,88 | -0,20% | 14,79 | 15,07 | 14,89 | 14,82 | 14,88 | 1.050 | 259.095.200 |