O Dashboard do Investidor
  1. Home / Página do Ativo
+19.90%
Lote Padrão
-17.07%
Lote Padrão
+18.58%
Mercado Fracionário
-95.56%
Mercado Fracionário
+443.55%
Fundo Imobiliário
-11.88%
Fundo Imobiliário
+6.31%
Mais Negociadas
+6.31%
Maiores Volumes

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 Todos

Tempo Gráfico: 6 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
5/6/2025 16,30 15,36 -4,83% 15,12 16,30 15,37 15,29 15,36 1.053 19.117.968
4/6/2025 16,78 16,14 -2,89% 15,74 16,80 16,16 15,95 16,14 795 16.313.195
3/6/2025 16,58 16,62 +1,16% 16,12 16,74 16,48 16,50 16,62 733 13.826.743
2/6/2025 17,23 16,43 -6,54% 16,43 17,94 17,05 16,43 16,66 1.402 27.825.099
30/5/2025 18,74 17,58 -5,48% 17,50 18,95 18,18 17,58 17,60 1.152 33.270.023
29/5/2025 17,18 18,60 +8,58% 17,00 19,00 18,20 18,47 18,60 854 25.162.637
28/5/2025 16,92 17,13 +2,39% 16,66 17,31 16,96 17,13 17,31 758 15.110.481
27/5/2025 15,99 16,73 +6,09% 15,76 16,95 16,55 16,72 16,93 834 20.481.830
26/5/2025 15,55 15,77 +2,14% 15,41 16,02 15,81 15,74 15,90 1.067 20.166.692
23/5/2025 15,01 15,44 +2,66% 14,68 15,44 15,09 15,37 15,44 969 14.323.754
22/5/2025 14,99 15,04 +0,07% 14,81 15,04 14,94 14,93 15,04 987 19.711.064
21/5/2025 15,13 15,03 -0,46% 14,79 15,13 14,88 14,92 15,03 867 12.758.577
20/5/2025 14,92 15,10 +2,23% 14,76 15,10 14,90 15,10 15,11 909 15.035.196
19/5/2025 14,80 14,77 +0,82% 14,64 14,93 14,78 14,76 14,93 960 17.254.772
16/5/2025 14,95 14,65 -1,81% 14,65 14,95 14,81 14,65 14,80 906 12.679.314
15/5/2025 14,64 14,92 +1,98% 14,53 14,92 14,73 14,86 14,92 786 11.633.389
14/5/2025 14,51 14,63 +0,76% 14,42 14,64 14,52 14,53 14,63 609 8.662.914
13/5/2025 14,72 14,52 -0,34% 14,35 14,78 14,45 14,49 14,53 766 11.766.555
12/5/2025 14,65 14,57 +1,18% 14,34 14,78 14,44 14,46 14,57 1.251 17.199.488
9/5/2025 14,87 14,40 -1,71% 14,40 14,87 14,57 14,40 14,67 1.064 12.889.717
8/5/2025 14,82 14,65 +0,55% 14,65 14,94 14,77 14,65 14,72 676 9.225.832
7/5/2025 14,87 14,57 -1,22% 14,53 14,87 14,65 14,57 14,63 800 11.454.241
6/5/2025 14,80 14,75 +0,68% 14,50 14,80 14,69 14,71 14,75 819 12.461.708
5/5/2025 14,75 14,65 +0,34% 13,72 14,95 14,42 14,65 14,72 1.702 22.640.972
2/5/2025 14,69 14,60 -3,50% 14,24 14,70 14,51 14,49 14,60 1.134 18.340.829
29/4/2025 15,15 15,13 +0,73% 14,91 15,15 15,03 15,02 15,13 568 10.538.831
28/4/2025 15,15 15,02 -1,18% 15,01 15,25 15,11 15,02 15,10 910 13.234.602
25/4/2025 14,99 15,20 +2,77% 14,84 15,25 15,09 15,12 15,20 748 14.038.324
24/4/2025 14,81 14,79 +0,61% 14,50 14,89 14,70 14,72 14,79 836 14.637.766
23/4/2025 14,56 14,70 +2,01% 14,46 14,70 14,56 14,66 14,70 707 11.225.128
22/4/2025 14,58 14,41 -0,55% 14,41 14,58 14,51 14,41 14,45 1.444 18.808.876
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
18/2/2025 15,82 15,78 -0,13% 15,57 15,82 15,69 15,67 15,81 636 9.270.180
17/2/2025 15,53 15,80 +2,40% 15,46 15,80 15,65 15,63 15,80 830 13.253.720
14/2/2025 15,09 15,43 +2,52% 15,09 15,57 15,33 15,42 15,55 534 7.846.278
13/2/2025 15,15 15,05 -0,79% 15,00 15,23 15,05 15,05 15,15 444 6.949.019
12/2/2025 15,30 15,17 -0,52% 15,03 15,30 15,16 15,10 15,18 647 8.724.427
11/2/2025 15,09 15,25 +1,06% 15,06 15,34 15,21 15,25 15,33 681 9.952.672
10/2/2025 15,10 15,09 -0,66% 14,99 15,25 15,11 15,05 15,09 873 13.190.990
7/2/2025 15,20 15,19 +0,07% 15,05 15,28 15,17 15,11 15,19 822 12.370.591
6/2/2025 15,25 15,18 +0,93% 14,93 15,25 15,06 15,04 15,18 723 10.476.374
5/2/2025 15,29 15,04 -1,31% 15,04 15,33 15,24 15,04 15,15 661 9.093.439
4/2/2025 15,50 15,24 -0,85% 15,21 15,50 15,31 15,24 15,27 671 9.928.773
3/2/2025 15,23 15,37 +1,72% 14,98 15,50 15,25 15,37 15,43 997 17.543.934
31/1/2025 15,15 15,11 -0,59% 15,11 15,36 15,24 15,11 15,27 659 12.128.223
30/1/2025 14,90 15,20 +2,36% 14,88 15,22 15,00 15,08 15,20 619 12.452.438
29/1/2025 15,25 14,85 -3,13% 14,85 15,25 15,03 14,85 14,98 603 8.654.081
28/1/2025 15,07 15,33 +2,75% 14,93 15,33 15,04 15,11 15,33 570 9.484.013
27/1/2025 14,65 14,92 +2,75% 14,58 14,99 14,76 14,92 14,99 670 10.927.837
24/1/2025 14,65 14,52 -0,14% 14,45 14,65 14,54 14,52 14,64 505 7.552.850
23/1/2025 14,56 14,54 +0,90% 14,46 14,65 14,57 14,50 14,54 427 7.266.191
22/1/2025 14,63 14,41 -0,48% 14,41 14,67 14,59 14,41 14,65 656 9.952.440
21/1/2025 14,34 14,48 -0,14% 14,15 14,68 14,49 14,48 14,61 684 9.969.819
20/1/2025 14,35 14,50 -0,34% 14,25 14,69 14,48 14,50 14,70 676 9.486.054
17/1/2025 14,37 14,55 +1,25% 14,22 14,61 14,41 14,40 14,55 618 9.976.081
16/1/2025 14,43 14,37 -0,48% 14,25 14,51 14,36 14,34 14,37 698 11.212.501
15/1/2025 14,31 14,44 +0,56% 14,27 14,49 14,39 14,41 14,44 689 8.442.830
14/1/2025 14,35 14,36 +1,13% 14,18 15,65 14,52 14,27 14,36 938 20.800.994
13/1/2025 14,24 14,20 0,00% 14,14 14,37 14,24 14,20 14,30 882 11.244.120
10/1/2025 14,49 14,20 -1,46% 14,06 14,49 14,19 14,18 14,20 850 15.279.104
9/1/2025 14,50 14,41 -0,55% 14,15 14,66 14,37 14,41 14,62 871 12.408.989
8/1/2025 14,82 14,49 -1,23% 14,29 14,82 14,43 14,41 14,50 1.228 17.997.392
7/1/2025 14,64 14,67 +1,24% 14,48 14,70 14,61 14,59 14,67 600 8.429.537
6/1/2025 14,50 14,49 +0,28% 14,25 14,58 14,40 14,49 14,55 838 12.822.870
3/1/2025 14,64 14,45 -1,37% 14,06 14,64 14,27 14,30 14,51 950 14.190.048
2/1/2025 14,76 14,65 +0,27% 14,48 14,77 14,59 14,60 14,66 1.022 13.938.988
30/12/2024 14,79 14,61 -1,55% 14,57 14,92 14,69 14,61 14,76 887 11.093.156
27/12/2024 14,75 14,84 +1,64% 14,60 14,84 14,71 14,67 14,84 866 10.863.834
26/12/2024 14,67 14,60 -0,54% 14,26 14,67 14,45 14,58 14,60 780 11.540.305
23/12/2024 15,05 14,68 -2,07% 14,45 15,05 14,69 14,65 14,68 948 14.440.550
20/12/2024 14,80 14,99 +2,32% 14,51 14,99 14,69 14,86 14,99 679 10.978.219
19/12/2024 14,69 14,65 -0,14% 14,45 14,69 14,59 14,52 14,65 576 9.880.041
18/12/2024 14,85 14,67 -1,54% 14,39 14,92 14,56 14,54 14,67 889 14.127.142
17/12/2024 14,45 14,90 +1,92% 14,45 14,93 14,71 14,77 14,90 466 8.543.177
16/12/2024 14,89 14,62 -0,48% 14,62 14,89 14,77 14,62 14,80 801 12.998.508
13/12/2024 14,99 14,69 -2,26% 14,69 14,99 14,81 14,69 14,85 623 9.659.229
12/12/2024 15,30 15,03 -1,38% 14,79 15,30 14,95 14,85 15,03 509 8.993.076
11/12/2024 15,08 15,24 +0,26% 14,85 15,24 15,03 15,07 15,24 533 9.606.873
10/12/2024 15,00 15,20 +1,00% 14,90 15,29 15,12 15,07 15,20 658 11.140.871
9/12/2024 14,94 15,05 +0,74% 14,79 15,07 14,92 14,80 15,05 668 10.885.195

As configurações de Cookies são definidas pela Modus Investimentos para que você tenha a melhor experiência. A qualquer momento você pode alterar as configurações de cookies em seu navegador. Conheça nossos Termos de Uso e Política de Privacidade.