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 TodosTempo Gráfico: 2 Meses
São exibidos em ordem decrescente por data todos os pregões do ativo disponibilizados pela bolsa de valores.
CMIG3F - CEMIG - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 17/4/2025 | 14,51 | 14,49 | -1,63% | 14,33 | 14,57 | 14,45 | 14,49 | 14,54 | 696 | 10.583.317 |
| 16/4/2025 | 14,52 | 14,73 | +2,15% | 14,34 | 14,73 | 14,43 | 14,35 | 14,73 | 755 | 11.134.715 |
| 15/4/2025 | 14,42 | 14,42 | +0,98% | 14,32 | 14,53 | 14,41 | 14,38 | 14,42 | 725 | 9.945.382 |
| 14/4/2025 | 14,41 | 14,28 | +0,56% | 14,21 | 14,50 | 14,31 | 14,28 | 14,43 | 1.105 | 14.507.155 |
| 11/4/2025 | 14,20 | 14,20 | +1,07% | 14,05 | 14,34 | 14,16 | 14,20 | 14,35 | 620 | 9.830.993 |
| 10/4/2025 | 14,45 | 14,05 | -1,95% | 14,02 | 14,45 | 14,14 | 14,05 | 14,20 | 729 | 10.839.875 |
| 9/4/2025 | 14,00 | 14,33 | +2,43% | 13,86 | 14,44 | 14,04 | 14,28 | 14,33 | 1.110 | 15.021.295 |
| 8/4/2025 | 14,28 | 13,99 | -1,13% | 13,97 | 14,28 | 14,05 | 13,99 | 14,07 | 1.061 | 15.327.988 |
| 7/4/2025 | 14,48 | 14,15 | -1,26% | 13,95 | 14,48 | 14,09 | 14,13 | 14,15 | 1.588 | 23.534.817 |
| 4/4/2025 | 14,38 | 14,33 | -0,97% | 14,16 | 14,45 | 14,22 | 14,23 | 14,33 | 1.080 | 17.294.390 |
| 3/4/2025 | 14,35 | 14,47 | +1,05% | 14,21 | 14,52 | 14,37 | 14,35 | 14,47 | 952 | 12.528.528 |
| 2/4/2025 | 14,46 | 14,32 | +0,14% | 14,19 | 14,60 | 14,27 | 14,25 | 14,32 | 1.092 | 13.892.624 |
| 1/4/2025 | 14,93 | 14,30 | -3,44% | 14,30 | 15,25 | 14,49 | 14,30 | 14,46 | 1.523 | 23.024.520 |
| 31/3/2025 | 14,71 | 14,81 | +0,68% | 14,63 | 14,99 | 14,78 | 14,81 | 14,96 | 1.187 | 16.932.996 |
| 28/3/2025 | 14,88 | 14,71 | +0,41% | 14,63 | 14,88 | 14,73 | 14,70 | 14,82 | 731 | 11.169.542 |
| 27/3/2025 | 14,72 | 14,65 | -1,08% | 14,65 | 14,84 | 14,75 | 14,65 | 14,82 | 727 | 11.946.796 |
| 26/3/2025 | 14,85 | 14,81 | -0,60% | 14,50 | 15,03 | 14,67 | 14,73 | 14,81 | 994 | 14.458.749 |
| 25/3/2025 | 15,13 | 14,90 | -0,67% | 14,89 | 15,13 | 14,99 | 14,90 | 15,03 | 924 | 15.013.483 |
| 24/3/2025 | 15,32 | 15,00 | -0,07% | 14,95 | 15,32 | 15,12 | 15,00 | 15,02 | 1.262 | 17.671.324 |
| 21/3/2025 | 15,58 | 15,01 | -3,97% | 14,69 | 15,58 | 14,97 | 15,01 | 15,32 | 1.571 | 26.034.237 |
| 20/3/2025 | 15,67 | 15,63 | -0,70% | 15,36 | 15,84 | 15,55 | 15,45 | 15,63 | 774 | 12.156.039 |
| 19/3/2025 | 15,57 | 15,74 | +1,75% | 15,44 | 15,84 | 15,68 | 15,60 | 15,74 | 820 | 13.596.757 |
| 18/3/2025 | 15,34 | 15,47 | +1,78% | 15,09 | 15,54 | 15,27 | 15,35 | 15,47 | 760 | 13.016.324 |
| 17/3/2025 | 14,92 | 15,20 | +1,20% | 14,85 | 15,20 | 14,98 | 15,07 | 15,20 | 1.156 | 19.051.162 |
| 14/3/2025 | 15,26 | 15,02 | -1,05% | 14,81 | 15,40 | 14,98 | 14,95 | 15,02 | 1.473 | 22.103.628 |
| 13/3/2025 | 15,29 | 15,18 | -0,65% | 14,97 | 15,39 | 15,17 | 15,15 | 15,18 | 853 | 12.765.862 |
| 12/3/2025 | 15,46 | 15,28 | -0,39% | 15,28 | 15,50 | 15,37 | 15,28 | 15,42 | 630 | 9.588.805 |
| 11/3/2025 | 15,24 | 15,34 | +0,33% | 15,14 | 15,35 | 15,26 | 15,31 | 15,34 | 973 | 11.532.618 |
| 10/3/2025 | 15,67 | 15,29 | -2,05% | 15,07 | 15,67 | 15,26 | 15,26 | 15,29 | 1.257 | 18.454.559 |
| 7/3/2025 | 15,51 | 15,61 | -0,19% | 15,30 | 15,70 | 15,50 | 15,61 | 15,64 | 837 | 13.026.502 |
| 6/3/2025 | 15,63 | 15,64 | +0,58% | 15,23 | 15,65 | 15,46 | 15,52 | 15,64 | 845 | 13.733.429 |
| 5/3/2025 | 15,44 | 15,55 | +1,11% | 15,15 | 15,69 | 15,40 | 15,42 | 15,55 | 703 | 12.266.189 |
| 28/2/2025 | 15,69 | 15,38 | -1,41% | 15,31 | 15,69 | 15,51 | 15,38 | 15,46 | 603 | 10.052.539 |
| 27/2/2025 | 15,68 | 15,60 | 0,00% | 15,43 | 15,80 | 15,56 | 15,51 | 15,60 | 513 | 9.201.024 |
| 26/2/2025 | 15,61 | 15,60 | -0,64% | 15,60 | 15,75 | 15,63 | 15,60 | 15,74 | 461 | 6.544.007 |
| 25/2/2025 | 15,27 | 15,70 | +2,41% | 15,27 | 15,76 | 15,61 | 15,63 | 15,71 | 523 | 9.149.822 |
| 24/2/2025 | 15,82 | 15,33 | -2,04% | 15,29 | 15,82 | 15,51 | 15,33 | 15,45 | 884 | 12.034.326 |
| 21/2/2025 | 15,47 | 15,65 | +1,49% | 15,46 | 15,67 | 15,56 | 15,56 | 15,65 | 482 | 8.876.726 |
| 20/2/2025 | 15,60 | 15,42 | -0,52% | 15,42 | 15,70 | 15,52 | 15,42 | 15,56 | 626 | 9.142.966 |
| 19/2/2025 | 15,79 | 15,50 | -1,77% | 15,47 | 15,79 | 15,58 | 15,50 | 15,65 | 493 | 8.713.698 |