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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 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 |
| 3/12/2025 | 14,37 | 14,39 | +0,63% | 14,22 | 14,39 | 14,29 | 14,25 | 14,39 | 784 | 13.556.925 |
| 2/12/2025 | 14,14 | 14,30 | +1,71% | 14,10 | 14,35 | 14,24 | 14,18 | 14,30 | 940 | 13.816.747 |
| 1/12/2025 | 14,29 | 14,06 | -0,99% | 14,03 | 14,29 | 14,12 | 14,06 | 14,08 | 1.442 | 22.119.547 |
| 28/11/2025 | 14,16 | 14,20 | +1,36% | 14,06 | 14,35 | 14,19 | 14,20 | 14,26 | 1.017 | 15.591.623 |
| 27/11/2025 | 14,21 | 14,01 | -0,57% | 14,01 | 14,21 | 14,13 | 14,01 | 14,13 | 903 | 12.899.894 |
| 26/11/2025 | 14,10 | 14,09 | -0,21% | 14,09 | 14,41 | 14,26 | 14,09 | 14,19 | 770 | 12.774.282 |
| 25/11/2025 | 14,00 | 14,12 | +1,22% | 13,87 | 14,12 | 13,99 | 14,03 | 14,12 | 979 | 13.924.198 |
| 24/11/2025 | 13,92 | 13,95 | +0,22% | 13,88 | 14,09 | 13,96 | 13,95 | 14,05 | 1.171 | 16.983.991 |
| 21/11/2025 | 14,14 | 13,92 | -1,97% | 13,91 | 14,14 | 14,01 | 13,92 | 13,98 | 1.263 | 18.517.083 |
| 19/11/2025 | 14,30 | 14,20 | -0,77% | 14,00 | 14,31 | 14,12 | 14,08 | 14,20 | 1.120 | 15.947.004 |
| 18/11/2025 | 14,61 | 14,31 | -0,49% | 14,22 | 14,68 | 14,38 | 14,31 | 14,40 | 723 | 12.631.819 |
| 17/11/2025 | 14,52 | 14,38 | -1,57% | 14,34 | 14,68 | 14,52 | 14,38 | 14,57 | 1.067 | 16.150.393 |
| 14/11/2025 | 14,79 | 14,61 | -1,88% | 14,35 | 14,80 | 14,54 | 14,38 | 14,61 | 1.291 | 21.959.126 |
| 13/11/2025 | 15,17 | 14,89 | -1,65% | 14,86 | 15,26 | 15,03 | 14,89 | 14,97 | 705 | 13.269.870 |
| 12/11/2025 | 15,10 | 15,14 | -0,46% | 15,06 | 15,33 | 15,18 | 15,14 | 15,23 | 691 | 13.954.322 |
| 11/11/2025 | 14,77 | 15,21 | +3,33% | 14,74 | 15,27 | 15,04 | 15,18 | 15,21 | 989 | 18.685.441 |
| 10/11/2025 | 14,44 | 14,72 | +3,01% | 14,25 | 14,74 | 14,49 | 14,64 | 14,72 | 1.206 | 17.972.095 |
| 7/11/2025 | 14,46 | 14,29 | -0,97% | 14,11 | 14,46 | 14,26 | 14,16 | 14,29 | 1.220 | 18.167.407 |
| 6/11/2025 | 14,69 | 14,43 | -1,37% | 14,25 | 14,69 | 14,53 | 14,39 | 14,43 | 1.064 | 16.111.317 |
| 5/11/2025 | 14,43 | 14,63 | +0,76% | 14,36 | 14,69 | 14,55 | 14,60 | 14,63 | 700 | 12.016.859 |
| 4/11/2025 | 14,49 | 14,52 | +0,55% | 14,36 | 14,52 | 14,45 | 14,45 | 14,52 | 798 | 13.308.617 |
| 3/11/2025 | 14,57 | 14,44 | +0,14% | 14,37 | 14,66 | 14,53 | 14,44 | 14,50 | 1.159 | 17.255.780 |
| 31/10/2025 | 14,37 | 14,42 | +0,84% | 14,19 | 14,56 | 14,38 | 14,42 | 14,52 | 667 | 10.549.791 |
| 30/10/2025 | 14,31 | 14,30 | -0,49% | 14,15 | 14,32 | 14,26 | 14,26 | 14,30 | 608 | 8.045.024 |
| 29/10/2025 | 14,14 | 14,37 | +1,05% | 14,14 | 14,37 | 14,24 | 14,22 | 14,37 | 600 | 9.093.876 |
| 28/10/2025 | 14,25 | 14,22 | +1,21% | 14,00 | 14,25 | 14,11 | 14,20 | 14,23 | 799 | 10.468.002 |
| 27/10/2025 | 14,06 | 14,05 | +0,50% | 13,91 | 14,20 | 14,05 | 14,05 | 14,20 | 1.175 | 12.651.130 |
| 24/10/2025 | 13,93 | 13,98 | +1,45% | 13,86 | 13,98 | 13,91 | 13,90 | 13,98 | 900 | 9.863.801 |
| 23/10/2025 | 13,82 | 13,78 | +0,22% | 13,75 | 13,89 | 13,82 | 13,78 | 13,90 | 648 | 8.962.063 |
| 22/10/2025 | 13,93 | 13,75 | -0,87% | 13,68 | 13,93 | 13,78 | 13,75 | 13,90 | 818 | 11.658.191 |
| 21/10/2025 | 14,03 | 13,87 | -0,22% | 13,73 | 14,03 | 13,84 | 13,80 | 13,87 | 971 | 14.123.640 |
| 20/10/2025 | 13,98 | 13,90 | -0,64% | 13,84 | 14,05 | 13,94 | 13,90 | 14,00 | 1.097 | 14.617.821 |
| 17/10/2025 | 13,92 | 13,99 | +0,94% | 13,78 | 14,08 | 13,95 | 13,92 | 13,99 | 810 | 11.901.481 |
| 16/10/2025 | 13,95 | 13,86 | 0,00% | 13,80 | 14,07 | 13,88 | 13,86 | 13,87 | 907 | 12.788.567 |
| 15/10/2025 | 14,10 | 13,86 | -1,00% | 13,86 | 14,10 | 13,94 | 13,86 | 13,95 | 1.279 | 17.629.760 |
| 14/10/2025 | 14,16 | 14,00 | -0,28% | 14,00 | 14,16 | 14,08 | 14,00 | 14,10 | 920 | 10.878.462 |
| 13/10/2025 | 14,01 | 14,04 | +0,29% | 14,01 | 14,25 | 14,11 | 14,04 | 14,11 | 1.070 | 16.495.381 |
| 10/10/2025 | 14,09 | 14,00 | 0,00% | 13,91 | 14,09 | 14,01 | 14,00 | 14,07 | 913 | 14.094.298 |
| 9/10/2025 | 14,24 | 14,00 | -1,55% | 13,88 | 14,24 | 14,01 | 13,98 | 14,00 | 1.226 | 16.411.359 |
| 8/10/2025 | 14,23 | 14,22 | +0,35% | 14,10 | 14,26 | 14,17 | 14,14 | 14,22 | 949 | 14.014.508 |
| 7/10/2025 | 14,41 | 14,17 | -0,91% | 14,05 | 14,41 | 14,17 | 14,14 | 14,17 | 1.511 | 21.613.195 |
| 6/10/2025 | 14,44 | 14,30 | +0,07% | 14,23 | 14,48 | 14,30 | 14,30 | 14,35 | 1.386 | 19.173.800 |
| 3/10/2025 | 14,38 | 14,29 | +0,49% | 14,21 | 14,44 | 14,32 | 14,29 | 14,44 | 946 | 12.940.511 |
| 2/10/2025 | 14,33 | 14,22 | -0,49% | 14,16 | 14,35 | 14,24 | 14,22 | 14,31 | 1.196 | 17.826.243 |
| 1/10/2025 | 14,64 | 14,29 | -1,45% | 14,17 | 14,64 | 14,30 | 14,20 | 14,29 | 1.504 | 22.839.347 |
| 30/9/2025 | 14,64 | 14,50 | -1,63% | 14,45 | 14,66 | 14,54 | 14,50 | 14,66 | 1.195 | 14.955.939 |
| 29/9/2025 | 14,62 | 14,74 | +1,73% | 14,49 | 14,76 | 14,61 | 14,68 | 14,74 | 1.143 | 15.954.805 |
| 26/9/2025 | 14,71 | 14,49 | -1,09% | 14,45 | 14,71 | 14,50 | 14,49 | 14,57 | 1.085 | 15.774.311 |
| 25/9/2025 | 14,99 | 14,65 | -1,35% | 14,56 | 15,00 | 14,70 | 14,61 | 14,65 | 1.107 | 16.554.225 |
| 24/9/2025 | 15,09 | 14,85 | -0,87% | 14,85 | 15,09 | 14,95 | 14,85 | 14,97 | 967 | 15.516.715 |
| 23/9/2025 | 14,74 | 14,98 | +2,39% | 14,62 | 14,98 | 14,83 | 14,90 | 14,98 | 882 | 12.799.801 |
| 22/9/2025 | 14,87 | 14,63 | -3,05% | 14,54 | 14,87 | 14,64 | 14,61 | 14,63 | 1.776 | 24.934.429 |
| 19/9/2025 | 15,15 | 15,09 | +0,60% | 14,94 | 15,18 | 15,05 | 15,05 | 15,09 | 818 | 15.960.809 |
| 18/9/2025 | 15,07 | 15,00 | +0,54% | 14,94 | 15,18 | 15,08 | 15,00 | 15,12 | 619 | 9.492.488 |
| 17/9/2025 | 15,03 | 14,92 | -0,13% | 14,85 | 15,06 | 14,95 | 14,92 | 15,04 | 736 | 12.190.071 |
| 16/9/2025 | 14,85 | 14,94 | -0,13% | 14,78 | 15,00 | 14,88 | 14,91 | 14,94 | 1.146 | 15.622.537 |
| 15/9/2025 | 14,91 | 14,96 | +1,08% | 14,81 | 15,04 | 14,90 | 14,88 | 14,96 | 1.141 | 18.131.592 |