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.
CMIG3F - CEMIG - ON N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 15,75 | 15,59 | -1,08% | 15,51 | 16,00 | 15,67 | 15,59 | 15,62 | 795 | 12.212.421 |
| 2/6/2026 | 15,58 | 15,76 | +1,42% | 15,52 | 16,00 | 15,72 | 15,76 | 15,81 | 658 | 11.588.760 |
| 1/6/2026 | 16,01 | 15,54 | -3,48% | 15,41 | 16,20 | 15,64 | 15,54 | 15,57 | 1.515 | 23.333.207 |
| 29/5/2026 | 16,23 | 16,10 | -0,06% | 16,01 | 16,24 | 16,09 | 16,08 | 16,10 | 741 | 11.770.989 |
| 28/5/2026 | 16,10 | 16,11 | -0,98% | 16,00 | 16,19 | 16,07 | 16,05 | 16,11 | 472 | 7.488.132 |
| 27/5/2026 | 16,17 | 16,27 | +0,68% | 16,10 | 16,36 | 16,19 | 16,10 | 16,27 | 562 | 8.083.818 |
| 26/5/2026 | 16,31 | 16,16 | -1,46% | 16,14 | 16,46 | 16,23 | 16,16 | 16,25 | 556 | 8.121.723 |
| 25/5/2026 | 16,34 | 16,40 | +0,74% | 16,20 | 16,40 | 16,27 | 16,35 | 16,40 | 629 | 10.033.183 |
| 22/5/2026 | 16,28 | 16,28 | -0,73% | 16,01 | 16,31 | 16,16 | 16,10 | 16,28 | 517 | 7.585.348 |
| 21/5/2026 | 16,40 | 16,40 | -0,43% | 16,15 | 16,45 | 16,29 | 16,33 | 16,40 | 510 | 9.660.847 |
| 20/5/2026 | 16,16 | 16,47 | +2,94% | 16,04 | 17,00 | 16,39 | 16,46 | 16,47 | 651 | 9.384.979 |
| 19/5/2026 | 16,24 | 16,00 | -1,66% | 16,00 | 16,24 | 16,15 | 16,00 | 16,18 | 515 | 8.742.050 |
| 18/5/2026 | 16,49 | 16,27 | -1,99% | 16,05 | 16,49 | 16,27 | 16,27 | 16,45 | 792 | 12.360.843 |
| 15/5/2026 | 15,95 | 16,60 | +3,75% | 15,75 | 16,60 | 16,13 | 16,60 | 16,62 | 600 | 10.571.968 |
| 14/5/2026 | 15,74 | 16,00 | +1,59% | 15,74 | 16,03 | 15,89 | 15,95 | 16,00 | 496 | 8.805.536 |
| 13/5/2026 | 16,10 | 15,75 | -3,67% | 15,67 | 16,19 | 15,92 | 15,75 | 15,80 | 714 | 13.536.652 |
| 12/5/2026 | 16,56 | 16,35 | -1,45% | 16,13 | 17,12 | 16,38 | 16,17 | 16,35 | 656 | 11.526.980 |
| 11/5/2026 | 16,92 | 16,59 | -2,81% | 16,41 | 16,92 | 16,59 | 16,49 | 16,59 | 867 | 16.260.360 |
| 8/5/2026 | 16,63 | 17,07 | +1,73% | 16,63 | 17,25 | 17,04 | 16,84 | 17,07 | 641 | 13.986.480 |
| 7/5/2026 | 17,07 | 16,78 | -0,71% | 16,65 | 17,19 | 16,86 | 16,70 | 16,78 | 631 | 11.732.223 |
| 6/5/2026 | 16,55 | 16,90 | +1,75% | 16,49 | 16,90 | 16,69 | 16,71 | 16,90 | 602 | 10.070.285 |
| 5/5/2026 | 16,50 | 16,61 | +0,67% | 16,30 | 16,84 | 16,59 | 16,60 | 16,61 | 605 | 11.517.181 |
| 4/5/2026 | 16,77 | 16,50 | -1,02% | 16,31 | 16,77 | 16,62 | 16,50 | 16,62 | 1.040 | 16.147.689 |
| 30/4/2026 | 16,53 | 16,67 | +0,85% | 16,45 | 16,90 | 16,76 | 16,67 | 16,83 | 637 | 12.125.589 |
| 29/4/2026 | 16,60 | 16,53 | -0,96% | 16,29 | 16,61 | 16,43 | 16,44 | 16,53 | 513 | 11.008.472 |
| 28/4/2026 | 16,64 | 16,69 | -0,65% | 16,44 | 16,80 | 16,60 | 16,60 | 16,69 | 587 | 10.576.702 |
| 27/4/2026 | 17,10 | 16,80 | -2,50% | 16,65 | 18,05 | 16,84 | 16,71 | 16,80 | 859 | 13.864.592 |
| 24/4/2026 | 17,61 | 17,23 | -1,71% | 16,97 | 17,70 | 17,22 | 17,05 | 17,23 | 684 | 12.585.679 |
| 23/4/2026 | 17,92 | 17,53 | -2,07% | 17,52 | 18,09 | 17,79 | 17,53 | 17,57 | 571 | 11.089.356 |
| 22/4/2026 | 18,65 | 17,90 | -4,07% | 17,90 | 18,65 | 18,19 | 17,90 | 18,04 | 800 | 14.871.409 |
| 20/4/2026 | 18,58 | 18,66 | +0,43% | 18,22 | 18,66 | 18,43 | 18,60 | 18,66 | 677 | 12.378.166 |
| 17/4/2026 | 18,58 | 18,58 | 0,00% | 18,38 | 18,93 | 18,52 | 18,56 | 18,58 | 520 | 11.283.777 |
| 16/4/2026 | 19,22 | 18,58 | -3,28% | 18,44 | 19,42 | 18,74 | 18,49 | 18,58 | 698 | 15.255.214 |
| 15/4/2026 | 19,56 | 19,21 | -2,59% | 19,07 | 19,63 | 19,33 | 19,21 | 19,28 | 601 | 12.143.021 |
| 14/4/2026 | 19,60 | 19,72 | +0,56% | 19,58 | 19,94 | 19,70 | 19,60 | 19,72 | 665 | 16.434.970 |
| 13/4/2026 | 19,48 | 19,61 | -0,61% | 19,27 | 19,68 | 19,49 | 19,61 | 19,64 | 769 | 18.318.400 |
| 10/4/2026 | 19,67 | 19,73 | +0,92% | 19,42 | 19,78 | 19,59 | 19,70 | 19,73 | 711 | 19.284.392 |
| 9/4/2026 | 18,45 | 19,55 | +6,37% | 18,44 | 19,81 | 19,35 | 19,54 | 19,55 | 810 | 22.105.859 |
| 8/4/2026 | 17,92 | 18,38 | +4,08% | 17,80 | 18,49 | 18,16 | 18,37 | 18,38 | 724 | 17.710.214 |
| 7/4/2026 | 17,25 | 17,66 | +2,97% | 17,08 | 17,69 | 17,33 | 17,65 | 17,66 | 719 | 17.079.143 |
| 6/4/2026 | 17,10 | 17,15 | +0,29% | 17,01 | 17,26 | 17,13 | 17,09 | 17,15 | 774 | 12.880.143 |
| 2/4/2026 | 16,79 | 17,10 | +1,85% | 16,62 | 17,10 | 16,94 | 17,06 | 17,10 | 553 | 11.563.662 |
| 1/4/2026 | 16,91 | 16,79 | +0,42% | 16,65 | 16,91 | 16,78 | 16,67 | 16,79 | 520 | 10.099.442 |
| 31/3/2026 | 16,43 | 16,72 | +0,91% | 16,42 | 16,92 | 16,67 | 16,72 | 16,89 | 555 | 12.250.135 |
| 30/3/2026 | 16,65 | 16,57 | -0,54% | 16,33 | 16,78 | 16,54 | 16,46 | 16,57 | 717 | 12.997.600 |
| 27/3/2026 | 16,60 | 16,66 | +0,73% | 16,53 | 16,93 | 16,76 | 16,66 | 16,70 | 515 | 10.531.622 |
| 26/3/2026 | 16,54 | 16,54 | -0,42% | 16,36 | 16,61 | 16,50 | 16,53 | 16,60 | 508 | 8.777.780 |
| 25/3/2026 | 16,21 | 16,61 | +1,28% | 16,20 | 16,64 | 16,45 | 16,50 | 16,61 | 453 | 8.594.097 |
| 24/3/2026 | 16,64 | 16,40 | +0,12% | 16,26 | 16,64 | 16,37 | 16,40 | 16,41 | 471 | 10.780.807 |
| 23/3/2026 | 16,13 | 16,38 | +4,87% | 16,13 | 16,67 | 16,41 | 16,38 | 16,48 | 821 | 14.749.414 |
| 20/3/2026 | 15,81 | 15,62 | -1,58% | 15,58 | 16,34 | 15,96 | 15,58 | 15,74 | 739 | 14.958.681 |
| 19/3/2026 | 15,65 | 15,87 | +0,51% | 15,40 | 15,87 | 15,61 | 15,78 | 15,87 | 447 | 9.032.680 |
| 18/3/2026 | 15,62 | 15,79 | +0,89% | 15,61 | 15,84 | 15,70 | 15,62 | 15,79 | 529 | 10.246.920 |
| 17/3/2026 | 15,64 | 15,65 | -0,13% | 15,55 | 15,75 | 15,63 | 15,65 | 15,66 | 476 | 7.881.695 |
| 16/3/2026 | 15,50 | 15,67 | +1,56% | 15,50 | 15,76 | 15,62 | 15,67 | 15,73 | 683 | 12.020.116 |
| 13/3/2026 | 15,21 | 15,43 | -0,26% | 15,21 | 15,64 | 15,49 | 15,43 | 15,53 | 567 | 9.516.778 |
| 12/3/2026 | 15,49 | 15,47 | -1,34% | 15,29 | 15,63 | 15,41 | 15,43 | 15,47 | 577 | 8.667.710 |
| 11/3/2026 | 15,50 | 15,68 | +0,32% | 15,30 | 15,79 | 15,60 | 15,60 | 15,68 | 704 | 12.973.918 |
| 10/3/2026 | 15,27 | 15,63 | +2,29% | 15,27 | 15,63 | 15,45 | 15,52 | 15,63 | 591 | 8.727.165 |
| 9/3/2026 | 15,11 | 15,28 | +0,33% | 15,00 | 15,34 | 15,11 | 15,15 | 15,28 | 928 | 14.753.818 |
| 6/3/2026 | 14,99 | 15,23 | +1,20% | 14,87 | 15,25 | 15,05 | 15,20 | 15,25 | 847 | 13.899.459 |
| 5/3/2026 | 15,33 | 15,05 | -1,63% | 15,00 | 15,45 | 15,14 | 15,05 | 15,16 | 760 | 12.514.519 |
| 4/3/2026 | 15,12 | 15,30 | +1,73% | 15,12 | 15,40 | 15,25 | 15,30 | 15,34 | 616 | 10.636.198 |
| 3/3/2026 | 15,40 | 15,04 | -3,28% | 14,85 | 15,40 | 15,04 | 15,04 | 15,12 | 1.002 | 18.846.387 |
| 2/3/2026 | 15,59 | 15,55 | -0,89% | 15,25 | 15,61 | 15,47 | 15,40 | 15,55 | 1.203 | 21.317.812 |
| 27/2/2026 | 16,08 | 15,69 | -1,94% | 15,67 | 16,08 | 15,80 | 15,69 | 15,78 | 723 | 13.734.955 |
| 26/2/2026 | 15,95 | 16,00 | +0,06% | 15,75 | 16,07 | 15,90 | 15,90 | 16,00 | 527 | 9.746.139 |
| 25/2/2026 | 15,75 | 15,99 | +1,40% | 15,75 | 16,04 | 15,90 | 15,89 | 15,99 | 676 | 9.517.419 |
| 24/2/2026 | 15,46 | 15,77 | +1,28% | 15,46 | 15,97 | 15,77 | 15,77 | 15,92 | 739 | 13.509.397 |
| 23/2/2026 | 15,68 | 15,57 | -0,19% | 15,36 | 15,68 | 15,54 | 15,49 | 15,57 | 929 | 14.486.222 |
| 20/2/2026 | 15,29 | 15,60 | +2,03% | 15,20 | 15,60 | 15,35 | 15,47 | 15,60 | 764 | 14.907.146 |
| 19/2/2026 | 15,22 | 15,29 | +0,20% | 15,08 | 15,34 | 15,24 | 15,29 | 15,35 | 637 | 10.874.288 |
| 18/2/2026 | 15,25 | 15,26 | +0,33% | 15,10 | 15,26 | 15,17 | 15,11 | 15,26 | 803 | 12.769.099 |
| 13/2/2026 | 15,39 | 15,21 | -1,87% | 15,00 | 15,42 | 15,16 | 15,16 | 15,24 | 670 | 13.044.620 |
| 11/2/2026 | 15,03 | 15,50 | +2,65% | 15,03 | 15,50 | 15,27 | 15,40 | 15,50 | 622 | 12.307.354 |
| 10/2/2026 | 15,07 | 15,10 | -0,13% | 14,82 | 15,13 | 15,00 | 15,00 | 15,10 | 736 | 12.721.645 |
| 9/2/2026 | 14,99 | 15,12 | +0,20% | 14,69 | 15,12 | 14,97 | 14,99 | 15,12 | 947 | 14.517.345 |
| 6/2/2026 | 15,25 | 15,09 | -1,44% | 14,88 | 15,33 | 15,07 | 15,08 | 15,09 | 934 | 16.751.251 |
| 5/2/2026 | 15,21 | 15,31 | +1,32% | 15,00 | 15,31 | 15,17 | 15,20 | 15,31 | 680 | 12.506.349 |
| 4/2/2026 | 15,29 | 15,11 | -1,63% | 14,95 | 15,44 | 15,15 | 15,05 | 15,11 | 741 | 13.280.705 |
| 3/2/2026 | 15,31 | 15,36 | +1,39% | 15,28 | 15,45 | 15,35 | 15,36 | 15,45 | 734 | 14.730.583 |
| 2/2/2026 | 14,91 | 15,15 | +1,07% | 14,91 | 15,30 | 15,12 | 15,15 | 15,20 | 1.155 | 19.757.017 |
| 30/1/2026 | 15,10 | 14,99 | -0,86% | 14,93 | 15,15 | 15,04 | 14,98 | 15,09 | 771 | 12.868.894 |
| 29/1/2026 | 15,32 | 15,12 | -1,18% | 14,99 | 15,44 | 15,17 | 15,12 | 15,15 | 932 | 14.932.762 |
| 28/1/2026 | 15,35 | 15,30 | +0,72% | 15,11 | 15,55 | 15,31 | 15,24 | 15,30 | 938 | 15.387.445 |
| 27/1/2026 | 15,07 | 15,19 | -0,33% | 15,07 | 15,43 | 15,26 | 15,19 | 15,36 | 893 | 17.851.282 |
| 26/1/2026 | 15,30 | 15,24 | -0,72% | 14,91 | 15,32 | 15,07 | 15,08 | 15,24 | 1.016 | 17.215.007 |
| 23/1/2026 | 15,00 | 15,35 | +2,33% | 14,87 | 15,35 | 15,04 | 15,15 | 15,35 | 820 | 15.320.648 |
| 22/1/2026 | 14,32 | 15,00 | +3,09% | 14,32 | 15,00 | 14,78 | 14,92 | 15,00 | 768 | 16.821.339 |
| 21/1/2026 | 14,37 | 14,55 | +1,75% | 14,31 | 14,55 | 14,42 | 14,49 | 14,55 | 709 | 12.780.526 |
| 20/1/2026 | 14,20 | 14,30 | +0,70% | 14,14 | 14,30 | 14,22 | 14,25 | 14,30 | 786 | 11.623.882 |
| 19/1/2026 | 14,29 | 14,20 | 0,00% | 14,20 | 14,35 | 14,26 | 14,20 | 14,30 | 962 | 13.097.641 |
| 16/1/2026 | 14,29 | 14,20 | -0,91% | 14,16 | 14,29 | 14,23 | 14,20 | 14,27 | 808 | 11.878.049 |
| 15/1/2026 | 14,25 | 14,33 | +0,56% | 14,16 | 14,34 | 14,25 | 14,24 | 14,33 | 868 | 13.494.803 |
| 14/1/2026 | 14,27 | 14,25 | +0,49% | 14,08 | 14,27 | 14,15 | 14,19 | 14,25 | 783 | 12.082.873 |
| 13/1/2026 | 14,22 | 14,18 | -0,35% | 14,05 | 14,30 | 14,12 | 14,05 | 14,18 | 985 | 15.711.982 |
| 12/1/2026 | 14,22 | 14,23 | -0,63% | 14,16 | 14,39 | 14,26 | 14,23 | 14,38 | 1.045 | 14.182.699 |
| 9/1/2026 | 14,40 | 14,32 | +0,42% | 14,13 | 14,40 | 14,21 | 14,21 | 14,32 | 809 | 13.305.334 |
| 8/1/2026 | 14,45 | 14,26 | -0,90% | 14,15 | 14,45 | 14,28 | 14,15 | 14,26 | 1.050 | 15.071.793 |
| 7/1/2026 | 14,54 | 14,39 | -0,42% | 14,27 | 14,54 | 14,34 | 14,28 | 14,39 | 1.060 | 14.124.845 |
| 6/1/2026 | 14,62 | 14,45 | -1,10% | 14,41 | 14,66 | 14,53 | 14,41 | 14,59 | 887 | 13.825.859 |
| 5/1/2026 | 14,59 | 14,61 | +0,62% | 14,43 | 14,68 | 14,52 | 14,48 | 14,61 | 1.326 | 20.411.787 |
| 2/1/2026 | 14,85 | 14,52 | -1,22% | 14,52 | 14,89 | 14,64 | 14,52 | 14,65 | 1.467 | 20.334.118 |
| 30/12/2025 | 14,57 | 14,70 | +1,87% | 14,54 | 14,77 | 14,68 | 14,70 | 14,77 | 1.364 | 18.794.091 |
| 29/12/2025 | 14,57 | 14,43 | -1,43% | 14,27 | 14,60 | 14,46 | 14,43 | 14,55 | 953 | 14.143.119 |
| 26/12/2025 | 14,08 | 14,64 | +3,68% | 13,91 | 14,64 | 14,26 | 14,45 | 14,64 | 1.139 | 17.674.523 |
| 23/12/2025 | 14,08 | 14,12 | -0,42% | 14,00 | 14,23 | 14,11 | 14,12 | 14,20 | 973 | 16.172.410 |
| 22/12/2025 | 14,33 | 14,18 | -0,14% | 14,08 | 14,33 | 14,17 | 14,18 | 14,20 | 1.424 | 19.543.134 |
| 19/12/2025 | 14,35 | 14,20 | 0,00% | 14,19 | 14,37 | 14,26 | 14,20 | 14,22 | 1.183 | 17.648.848 |
| 18/12/2025 | 14,18 | 14,20 | +0,71% | 14,12 | 14,33 | 14,23 | 14,20 | 14,32 | 699 | 10.821.806 |
| 17/12/2025 | 14,15 | 14,10 | -0,63% | 14,00 | 14,29 | 14,12 | 14,10 | 14,30 | 811 | 10.944.014 |
| 16/12/2025 | 14,26 | 14,19 | +0,07% | 14,05 | 14,30 | 14,15 | 14,19 | 14,20 | 809 | 13.550.356 |
| 15/12/2025 | 14,29 | 14,18 | -0,49% | 14,18 | 14,33 | 14,24 | 14,18 | 14,32 | 1.039 | 15.886.677 |
| 12/12/2025 | 14,11 | 14,25 | +1,06% | 14,00 | 14,25 | 14,10 | 14,12 | 14,25 | 978 | 14.764.758 |
| 11/12/2025 | 14,07 | 14,10 | 0,00% | 13,91 | 14,12 | 14,02 | 14,03 | 14,10 | 1.082 | 13.998.182 |
| 10/12/2025 | 14,08 | 14,10 | -0,70% | 13,98 | 14,12 | 14,02 | 14,05 | 14,10 | 997 | 15.454.765 |
| 9/12/2025 | 14,19 | 14,20 | +1,00% | 13,97 | 14,20 | 14,08 | 14,09 | 14,20 | 967 | 14.726.163 |
| 8/12/2025 | 14,37 | 14,06 | -1,13% | 14,06 | 14,50 | 14,22 | 14,05 | 14,11 | 1.259 | 18.751.455 |
| 5/12/2025 | 14,60 | 14,22 | -2,00% | 14,17 | 14,83 | 14,53 | 14,22 | 14,35 | 1.092 | 17.371.637 |
| 4/12/2025 | 14,39 | 14,51 | +0,83% | 14,27 | 14,51 | 14,41 | 14,42 | 14,51 | 872 | 11.712.311 |