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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 4/9/2026 | 16,78 | 17,24 | +2,31% | 16,75 | 17,24 | 17,00 | 17,23 | 17,24 | 722 | 15.092.501 |
| 3/9/2026 | 16,58 | 16,85 | +0,96% | 16,54 | 17,00 | 16,82 | 16,85 | 16,86 | 664 | 13.251.416 |
| 2/9/2026 | 16,37 | 16,69 | +1,83% | 16,37 | 16,84 | 16,65 | 16,66 | 16,69 | 586 | 13.274.272 |
| 1/9/2026 | 16,55 | 16,39 | +0,24% | 16,30 | 16,93 | 16,55 | 16,39 | 16,50 | 897 | 18.605.446 |
| 31/8/2026 | 16,00 | 16,35 | +2,25% | 15,73 | 16,38 | 16,02 | 16,35 | 16,36 | 905 | 14.831.621 |
| 28/8/2026 | 16,09 | 15,99 | +0,50% | 15,60 | 16,09 | 15,81 | 15,83 | 15,99 | 561 | 9.247.555 |
| 27/8/2026 | 16,29 | 15,91 | -2,27% | 15,90 | 16,35 | 16,07 | 15,91 | 16,04 | 686 | 10.282.866 |
| 26/8/2026 | 16,15 | 16,28 | +0,99% | 15,94 | 16,37 | 16,15 | 16,22 | 16,28 | 872 | 14.987.167 |
| 25/8/2026 | 15,60 | 16,12 | +3,07% | 15,54 | 16,12 | 15,82 | 15,97 | 16,12 | 767 | 14.748.482 |
| 24/8/2026 | 15,27 | 15,64 | +1,96% | 15,01 | 15,83 | 15,38 | 15,52 | 15,64 | 732 | 12.795.099 |
| 21/8/2026 | 14,99 | 15,34 | +2,20% | 14,88 | 15,34 | 15,16 | 15,22 | 15,34 | 542 | 9.035.420 |
| 20/8/2026 | 15,21 | 15,01 | +0,07% | 14,85 | 15,31 | 15,09 | 14,96 | 15,01 | 805 | 13.152.494 |
| 19/8/2026 | 15,10 | 15,00 | -0,86% | 14,95 | 15,25 | 15,09 | 15,00 | 15,18 | 719 | 11.079.994 |
| 18/8/2026 | 14,97 | 15,13 | +0,87% | 14,96 | 15,29 | 15,04 | 15,05 | 15,13 | 723 | 10.854.438 |
| 17/8/2026 | 14,97 | 15,00 | -1,32% | 14,82 | 15,23 | 14,97 | 15,00 | 15,05 | 1.180 | 18.055.361 |
| 14/8/2026 | 14,72 | 15,20 | +3,05% | 14,72 | 15,75 | 14,93 | 14,93 | 15,20 | 1.084 | 19.572.953 |
| 13/8/2026 | 15,29 | 14,75 | -3,91% | 14,70 | 15,46 | 14,98 | 14,75 | 14,89 | 1.203 | 18.741.378 |
| 12/8/2026 | 15,23 | 15,35 | +0,07% | 15,15 | 15,48 | 15,31 | 15,20 | 15,35 | 792 | 12.527.025 |
| 11/8/2026 | 15,69 | 15,34 | -2,29% | 15,30 | 15,74 | 15,45 | 15,33 | 15,34 | 968 | 14.702.407 |
| 10/8/2026 | 16,22 | 15,70 | -3,03% | 15,56 | 16,22 | 15,88 | 15,66 | 15,70 | 1.269 | 18.522.342 |
| 7/8/2026 | 16,45 | 16,19 | -0,92% | 16,03 | 16,45 | 16,16 | 16,10 | 16,19 | 913 | 12.614.919 |
| 6/8/2026 | 16,54 | 16,34 | -0,79% | 16,16 | 16,55 | 16,35 | 16,23 | 16,35 | 710 | 9.532.552 |
| 5/8/2026 | 16,50 | 16,47 | +0,86% | 16,34 | 16,54 | 16,43 | 16,34 | 16,47 | 640 | 9.655.891 |
| 4/8/2026 | 16,37 | 16,33 | -0,97% | 16,28 | 16,51 | 16,38 | 16,33 | 16,34 | 586 | 9.969.491 |
| 3/8/2026 | 16,34 | 16,49 | +0,92% | 16,17 | 16,58 | 16,31 | 16,39 | 16,49 | 903 | 13.961.476 |
| 31/7/2026 | 16,30 | 16,34 | -0,06% | 16,17 | 16,59 | 16,41 | 16,16 | 16,34 | 700 | 11.582.836 |
| 30/7/2026 | 16,56 | 16,35 | -1,09% | 16,15 | 16,60 | 16,31 | 16,35 | 16,39 | 664 | 11.358.647 |
| 29/7/2026 | 16,69 | 16,53 | -0,42% | 16,29 | 16,83 | 16,58 | 16,51 | 16,53 | 609 | 12.448.242 |
| 28/7/2026 | 16,70 | 16,60 | -0,48% | 16,42 | 17,04 | 16,82 | 16,51 | 16,60 | 661 | 12.653.625 |
| 27/7/2026 | 16,59 | 16,68 | +0,72% | 16,43 | 16,73 | 16,52 | 16,56 | 16,69 | 637 | 11.996.088 |
| 24/7/2026 | 16,68 | 16,56 | -1,02% | 16,41 | 16,74 | 16,56 | 16,49 | 16,63 | 502 | 8.982.067 |
| 23/7/2026 | 16,51 | 16,73 | +1,58% | 16,44 | 16,74 | 16,58 | 16,67 | 16,73 | 499 | 7.925.465 |
| 22/7/2026 | 16,19 | 16,47 | +1,73% | 16,06 | 16,65 | 16,42 | 16,47 | 16,60 | 556 | 11.058.087 |
| 21/7/2026 | 16,26 | 16,19 | -1,46% | 15,98 | 16,27 | 16,13 | 16,14 | 16,19 | 561 | 9.787.921 |
| 20/7/2026 | 16,76 | 16,43 | -3,24% | 16,26 | 16,99 | 16,47 | 16,30 | 16,43 | 838 | 14.317.467 |
| 17/7/2026 | 16,56 | 16,98 | +2,23% | 16,41 | 17,05 | 16,83 | 16,94 | 16,98 | 550 | 9.779.067 |
| 16/7/2026 | 16,50 | 16,61 | +0,67% | 16,30 | 16,61 | 16,46 | 16,50 | 16,61 | 535 | 11.327.260 |
| 15/7/2026 | 16,38 | 16,50 | +1,10% | 16,20 | 16,59 | 16,42 | 16,45 | 16,50 | 579 | 11.031.813 |
| 14/7/2026 | 16,27 | 16,32 | +0,25% | 16,14 | 16,32 | 16,23 | 16,18 | 16,32 | 567 | 9.652.988 |
| 13/7/2026 | 16,54 | 16,28 | -0,73% | 16,12 | 16,55 | 16,27 | 16,28 | 16,30 | 866 | 13.375.942 |
| 10/7/2026 | 16,02 | 16,40 | +2,50% | 15,91 | 16,50 | 16,36 | 16,40 | 16,50 | 596 | 11.527.452 |
| 9/7/2026 | 15,69 | 16,00 | +2,17% | 15,54 | 16,00 | 15,81 | 15,93 | 16,00 | 500 | 7.110.487 |
| 8/7/2026 | 15,59 | 15,66 | +0,06% | 15,42 | 15,66 | 15,56 | 15,57 | 15,66 | 692 | 9.693.351 |
| 7/7/2026 | 15,48 | 15,65 | +0,97% | 15,48 | 15,80 | 15,61 | 15,55 | 15,65 | 712 | 10.499.655 |
| 6/7/2026 | 15,80 | 15,50 | -1,40% | 15,50 | 15,80 | 15,61 | 15,50 | 15,51 | 1.014 | 14.649.036 |
| 3/7/2026 | 15,89 | 15,72 | -1,44% | 15,72 | 15,97 | 15,85 | 15,72 | 15,78 | 587 | 9.803.787 |
| 2/7/2026 | 15,78 | 15,95 | +1,33% | 15,60 | 16,00 | 15,85 | 15,74 | 15,95 | 660 | 10.976.318 |
| 1/7/2026 | 15,71 | 15,74 | +0,64% | 15,42 | 15,76 | 15,65 | 15,74 | 15,76 | 887 | 14.568.473 |
| 30/6/2026 | 15,85 | 15,64 | -1,64% | 15,54 | 15,85 | 15,71 | 15,63 | 15,79 | 1.367 | 17.684.096 |
| 29/6/2026 | 15,76 | 15,90 | +0,63% | 15,53 | 15,99 | 15,69 | 15,67 | 15,90 | 624 | 9.722.925 |
| 26/6/2026 | 15,57 | 15,80 | +1,28% | 15,52 | 15,81 | 15,66 | 15,70 | 15,80 | 578 | 9.328.459 |
| 25/6/2026 | 15,37 | 15,60 | +0,39% | 15,31 | 15,72 | 15,56 | 15,60 | 15,63 | 414 | 7.426.620 |
| 24/6/2026 | 15,78 | 15,54 | -2,20% | 15,24 | 15,78 | 15,41 | 15,43 | 15,54 | 665 | 10.419.130 |
| 23/6/2026 | 15,79 | 15,89 | +1,15% | 15,51 | 15,92 | 15,81 | 15,86 | 15,89 | 565 | 9.551.106 |
| 22/6/2026 | 15,36 | 15,71 | +1,95% | 15,13 | 15,94 | 15,53 | 15,70 | 15,71 | 765 | 13.228.638 |
| 19/6/2026 | 15,52 | 15,41 | -0,84% | 15,25 | 15,55 | 15,35 | 15,29 | 15,50 | 691 | 13.372.172 |
| 18/6/2026 | 15,70 | 15,54 | -1,02% | 15,26 | 15,82 | 15,51 | 15,52 | 15,54 | 819 | 12.964.416 |
| 17/6/2026 | 15,82 | 15,70 | -0,51% | 15,70 | 16,04 | 15,89 | 15,70 | 15,74 | 555 | 10.278.962 |
| 16/6/2026 | 15,87 | 15,78 | -0,38% | 15,76 | 16,03 | 15,83 | 15,78 | 16,00 | 603 | 10.137.934 |
| 15/6/2026 | 16,01 | 15,84 | -0,06% | 15,84 | 16,23 | 16,00 | 15,84 | 15,96 | 939 | 14.600.023 |
| 12/6/2026 | 15,88 | 15,85 | -0,25% | 15,75 | 16,00 | 15,91 | 15,85 | 15,90 | 479 | 8.195.031 |
| 11/6/2026 | 15,77 | 15,89 | +1,21% | 15,71 | 15,96 | 15,77 | 15,89 | 16,00 | 480 | 7.515.936 |
| 10/6/2026 | 15,95 | 15,70 | -0,82% | 15,70 | 15,95 | 15,76 | 15,70 | 15,77 | 594 | 9.292.939 |
| 9/6/2026 | 15,74 | 15,83 | -0,06% | 15,74 | 15,96 | 15,87 | 15,83 | 15,85 | 565 | 9.585.894 |
| 8/6/2026 | 15,79 | 15,84 | -1,06% | 15,70 | 15,95 | 15,80 | 15,77 | 15,84 | 1.007 | 16.742.668 |
| 5/6/2026 | 15,61 | 16,01 | +2,69% | 15,52 | 16,01 | 15,71 | 15,85 | 16,01 | 816 | 12.138.458 |
| 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 |