O Dashboard do Investidor
  1. Home / Página do Ativo
+10.00%
Lote Padrão
-12.50%
Lote Padrão
+58.37%
Mercado Fracionário
-21.90%
Mercado Fracionário
+13.01%
Fundo Imobiliário
-36.61%
Fundo Imobiliário
-0.50%
Mais Negociadas
-0.50%
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.

CMIG4 - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
21/1/2025 10,28 10,61 +0,28% 10,22 10,67 10,51 10,60 10,61 28.977 17.646.136.300
20/1/2025 10,48 10,58 +1,15% 10,40 10,63 10,55 10,57 10,58 9.797 5.358.348.500
17/1/2025 10,29 10,46 +1,75% 10,24 10,58 10,44 10,45 10,47 18.060 18.602.754.100
16/1/2025 10,59 10,28 -2,93% 10,26 10,61 10,36 10,28 10,30 23.864 12.089.208.700
15/1/2025 10,55 10,59 +1,53% 10,43 10,66 10,53 10,58 10,59 19.985 12.645.754.900
14/1/2025 10,49 10,43 -0,57% 10,38 10,54 10,46 10,43 10,48 19.897 13.018.879.500
13/1/2025 10,48 10,49 +0,19% 10,42 10,69 10,51 10,49 10,50 26.064 18.251.133.700
10/1/2025 10,67 10,47 -2,70% 10,38 10,68 10,49 10,47 10,48 40.697 16.429.484.000
9/1/2025 10,84 10,76 -0,74% 10,68 10,85 10,74 10,73 10,76 33.042 12.869.989.000
8/1/2025 11,06 10,84 -2,43% 10,74 11,09 10,83 10,83 10,85 34.749 14.839.263.500
7/1/2025 10,95 11,11 +2,40% 10,85 11,14 11,05 11,11 11,12 39.978 13.593.527.400
6/1/2025 10,94 10,85 +0,09% 10,79 11,01 10,86 10,83 10,85 34.648 17.753.663.400
3/1/2025 10,99 10,84 -2,17% 10,60 11,01 10,74 10,81 10,84 43.130 26.900.012.000
2/1/2025 11,10 11,08 -0,27% 10,92 11,11 11,00 11,02 11,09 36.445 15.559.861.800
30/12/2024 11,08 11,11 +0,63% 10,97 11,11 11,05 11,10 11,11 26.484 12.739.316.400
27/12/2024 11,07 11,04 -0,09% 11,00 11,20 11,07 11,02 11,04 26.461 11.501.181.000
26/12/2024 10,90 11,05 -0,45% 10,78 11,08 11,00 11,03 11,05 27.793 18.132.170.400
23/12/2024 11,49 11,10 -3,81% 11,10 11,51 11,24 11,10 11,11 27.981 15.660.006.900
20/12/2024 11,27 11,54 +2,12% 11,25 11,61 11,48 11,53 11,54 21.279 30.015.921.700
19/12/2024 11,20 11,30 +1,35% 11,15 11,36 11,28 11,29 11,32 19.244 12.399.243.400
18/12/2024 11,45 11,15 -2,87% 11,06 11,45 11,20 11,14 11,15 25.939 20.461.694.700
17/12/2024 11,46 11,48 +0,79% 11,36 11,68 11,52 11,48 11,53 30.976 23.794.496.900
16/12/2024 11,51 11,39 -0,26% 11,34 11,56 11,43 11,38 11,39 21.467 14.573.655.300
13/12/2024 11,50 11,42 -0,70% 11,37 11,55 11,45 11,41 11,42 13.724 9.286.367.200
12/12/2024 11,70 11,50 -2,71% 11,39 11,72 11,53 11,50 11,52 22.845 16.933.136.600
11/12/2024 11,66 11,82 +1,37% 11,44 11,90 11,68 11,72 11,82 18.344 16.656.064.700
10/12/2024 11,68 11,66 +0,26% 11,58 11,78 11,66 11,65 11,67 17.955 8.867.252.000
9/12/2024 11,55 11,63 +1,13% 11,51 11,68 11,57 11,57 11,64 21.045 10.973.547.800
6/12/2024 11,64 11,50 -1,54% 11,50 11,66 11,56 11,50 11,54 18.772 11.194.507.600
5/12/2024 11,50 11,68 +2,19% 11,40 11,70 11,60 11,67 11,68 19.761 14.437.142.100
4/12/2024 11,56 11,43 -1,21% 11,36 11,56 11,42 11,40 11,43 22.718 14.610.900.000
3/12/2024 11,62 11,57 -0,69% 11,53 11,76 11,58 11,57 11,59 25.731 12.288.202.700
2/12/2024 11,88 11,65 -2,10% 11,56 11,97 11,70 11,62 11,66 25.333 19.640.928.300
29/11/2024 11,55 11,90 +3,75% 11,36 11,91 11,73 11,80 11,91 25.891 25.151.831.000
28/11/2024 11,88 11,47 -3,37% 11,40 11,92 11,55 11,47 11,50 21.191 16.001.983.600
27/11/2024 12,07 11,87 -1,41% 11,87 12,16 11,98 11,87 11,92 17.892 13.830.695.500
26/11/2024 11,77 12,04 +2,29% 11,71 12,07 11,97 11,98 12,04 18.602 14.528.321.900
25/11/2024 11,71 11,77 +0,60% 11,49 11,78 11,70 11,73 11,78 27.420 34.159.058.800
22/11/2024 11,68 11,70 +0,95% 11,50 11,78 11,59 11,64 11,70 17.510 17.793.496.100
21/11/2024 11,94 11,59 -3,01% 11,59 11,99 11,73 11,59 11,65 21.197 21.576.341.800
19/11/2024 11,67 11,95 +3,11% 11,62 11,95 11,87 11,92 11,95 22.370 16.059.302.800
18/11/2024 12,08 11,59 -4,14% 11,45 12,18 11,68 11,58 11,60 37.942 30.807.998.700
14/11/2024 11,56 12,09 +5,22% 11,33 12,56 12,04 12,09 12,10 37.014 59.402.904.600
13/11/2024 11,36 11,49 +1,14% 11,30 11,56 11,43 11,49 11,52 20.488 15.957.854.100
12/11/2024 11,52 11,36 -1,30% 11,31 11,57 11,41 11,36 11,38 32.788 14.638.709.600
11/11/2024 11,30 11,51 +1,95% 11,26 11,54 11,43 11,50 11,52 15.298 10.634.549.500
8/11/2024 11,29 11,29 -0,70% 11,12 11,34 11,22 11,29 11,30 21.915 15.355.367.200
7/11/2024 11,37 11,37 -0,52% 11,28 11,63 11,42 11,37 11,39 13.985 10.821.939.000
6/11/2024 11,47 11,43 -1,38% 11,26 11,54 11,42 11,42 11,48 16.517 11.355.540.400
5/11/2024 11,60 11,59 -0,26% 11,48 11,63 11,55 11,58 11,61 18.765 11.048.344.800
4/11/2024 11,50 11,62 +2,29% 11,45 11,63 11,56 11,60 11,62 15.126 10.178.384.400
1/11/2024 11,37 11,36 -0,09% 11,36 11,49 11,41 11,36 11,37 21.212 13.542.507.900
31/10/2024 11,35 11,37 -0,09% 11,25 11,47 11,36 11,36 11,38 12.137 16.336.655.000
30/10/2024 11,39 11,38 +0,09% 11,32 11,50 11,38 11,38 11,39 17.510 12.726.554.200
29/10/2024 11,33 11,37 +0,71% 11,29 11,41 11,36 11,37 11,38 10.673 7.133.105.500
28/10/2024 11,21 11,29 +1,26% 11,20 11,32 11,28 11,28 11,29 12.414 10.544.615.800
25/10/2024 11,22 11,15 -0,62% 11,05 11,25 11,12 11,15 11,16 14.485 13.092.652.700
24/10/2024 11,05 11,22 +1,45% 11,01 11,22 11,12 11,22 11,23 11.331 9.394.456.000
23/10/2024 11,03 11,06 0,00% 10,96 11,06 11,02 11,05 11,06 13.534 10.118.793.000
22/10/2024 11,06 11,06 -0,54% 10,92 11,11 11,03 11,06 11,08 15.473 11.562.336.800
21/10/2024 11,05 11,12 +0,72% 11,00 11,14 11,08 11,11 11,12 11.742 8.002.277.800
18/10/2024 11,17 11,04 -0,54% 10,95 11,20 11,03 11,03 11,04 14.017 20.403.995.700
17/10/2024 11,08 11,10 -0,45% 11,00 11,16 11,08 11,09 11,10 9.696 7.861.081.900
16/10/2024 11,13 11,15 +0,54% 11,03 11,23 11,13 11,14 11,15 15.803 14.699.239.000
15/10/2024 11,11 11,09 -0,18% 11,06 11,21 11,11 11,08 11,09 15.522 14.440.276.800
14/10/2024 11,02 11,11 +0,82% 10,98 11,15 11,05 11,11 11,12 15.605 19.297.520.900
11/10/2024 11,12 11,02 -0,90% 10,93 11,15 11,00 11,01 11,04 14.738 13.563.734.500
10/10/2024 11,05 11,12 +0,72% 11,04 11,17 11,11 11,12 11,13 10.203 9.699.042.800
9/10/2024 11,13 11,04 -1,08% 11,04 11,20 11,09 11,04 11,07 15.708 10.033.468.500
8/10/2024 11,14 11,16 -0,27% 11,07 11,20 11,14 11,15 11,16 21.425 11.612.374.100
7/10/2024 11,22 11,19 +0,27% 11,13 11,32 11,22 11,18 11,19 12.260 9.360.938.900
4/10/2024 11,20 11,16 -0,71% 11,11 11,24 11,17 11,16 11,17 11.532 9.015.931.900
3/10/2024 11,35 11,24 -1,40% 11,20 11,37 11,26 11,24 11,25 18.527 13.370.999.900
2/10/2024 11,53 11,40 -0,18% 11,40 11,59 11,47 11,40 11,43 18.187 9.314.085.900
1/10/2024 11,46 11,42 +0,18% 11,38 11,65 11,49 11,41 11,44 19.587 11.387.215.100
30/9/2024 11,32 11,40 -0,52% 11,29 11,50 11,42 11,40 11,41 8.879 9.042.078.200
26/9/2024 11,32 11,46 +1,06% 11,29 11,51 11,41 11,45 11,48 16.339 12.659.683.800
25/9/2024 11,34 11,34 +0,09% 11,28 11,49 11,36 11,34 11,35 36.537 13.953.072.400
24/9/2024 11,50 11,33 -1,73% 11,28 11,52 11,37 11,33 11,34 18.033 16.163.916.800
23/9/2024 11,50 11,53 -0,35% 11,47 11,63 11,55 11,53 11,57 12.712 8.956.157.600
20/9/2024 11,62 11,57 -0,34% 11,46 11,66 11,54 11,56 11,57 32.315 27.643.141.100
19/9/2024 11,82 11,61 -0,85% 11,60 11,82 11,65 11,60 11,62 16.302 13.041.563.300
18/9/2024 11,75 11,71 -0,09% 11,66 11,87 11,75 11,71 11,72 15.669 11.085.319.100
17/9/2024 11,74 11,72 -0,17% 11,58 11,75 11,67 11,71 11,73 15.797 8.476.600.900
16/9/2024 11,80 11,74 -0,25% 11,74 11,89 11,79 11,73 11,74 8.615 5.817.851.500
13/9/2024 11,75 11,77 +0,60% 11,72 11,87 11,81 11,77 11,78 8.708 6.417.660.600
12/9/2024 11,74 11,70 -0,51% 11,63 11,75 11,69 11,70 11,72 15.823 11.035.835.000
11/9/2024 11,81 11,76 -0,25% 11,76 11,90 11,81 11,76 11,77 15.103 9.698.864.100
10/9/2024 11,82 11,79 -0,51% 11,77 11,92 11,83 11,79 11,80 12.620 9.241.901.600
9/9/2024 11,84 11,85 +0,08% 11,81 12,02 11,88 11,85 11,86 14.397 9.531.536.200
6/9/2024 11,91 11,84 -0,59% 11,84 12,01 11,92 11,84 11,85 15.011 12.275.293.700
5/9/2024 11,95 11,91 -0,33% 11,80 12,04 11,91 11,90 11,91 20.888 17.109.970.400
4/9/2024 11,68 11,95 +2,84% 11,67 12,02 11,87 11,94 11,96 20.975 17.620.209.600
3/9/2024 11,74 11,62 -0,60% 11,58 11,78 11,67 11,61 11,62 14.229 12.445.608.600
2/9/2024 11,63 11,69 +0,52% 11,53 11,70 11,62 11,64 11,70 12.121 7.034.565.700
30/8/2024 11,55 11,63 +0,26% 11,48 11,68 11,61 11,63 11,64 24.402 28.981.949.400
29/8/2024 11,52 11,60 +0,43% 11,48 11,62 11,56 11,60 11,61 20.512 11.635.832.400
28/8/2024 11,30 11,55 +2,30% 11,26 11,65 11,50 11,54 11,55 19.718 15.933.184.600
27/8/2024 11,50 11,29 -1,83% 11,23 11,53 11,30 11,29 11,31 19.131 15.583.630.200
26/8/2024 11,46 11,50 -4,25% 11,22 11,56 11,46 11,50 11,52 20.464 17.278.316.900
23/8/2024 12,10 12,01 +0,08% 11,97 12,18 12,08 12,00 12,01 20.871 26.346.949.000
22/8/2024 12,03 12,00 +0,17% 11,94 12,17 12,01 11,99 12,00 21.076 18.531.688.000
21/8/2024 11,96 11,98 +0,67% 11,87 12,07 11,99 11,97 11,98 20.404 20.652.589.500
20/8/2024 11,90 11,90 +0,42% 11,77 12,03 11,89 11,89 11,92 32.349 21.941.334.300
19/8/2024 11,68 11,85 +1,98% 11,51 11,89 11,78 11,84 11,85 32.058 30.146.400.300
16/8/2024 11,60 11,62 +0,96% 11,54 11,73 11,62 11,61 11,63 6.711 19.982.400.100
15/8/2024 11,92 11,51 -3,84% 11,48 11,96 11,75 11,51 11,53 5.783 30.928.446.800
14/8/2024 11,61 11,97 +7,84% 11,57 12,07 11,90 11,96 11,97 4.097 31.007.520.500
13/8/2024 11,08 11,10 +0,91% 11,04 11,18 11,11 11,09 11,10 477 8.794.537.700
12/8/2024 10,92 11,00 +1,29% 10,89 11,00 10,95 10,99 11,00 7.043 8.226.004.800
9/8/2024 10,79 10,86 +1,50% 10,68 10,90 10,83 10,86 10,87 9.185 10.437.265.200
8/8/2024 10,80 10,70 -0,93% 10,69 10,84 10,73 10,70 10,72 9.144 9.224.999.500
7/8/2024 10,81 10,80 +0,47% 10,78 10,93 10,84 10,79 10,81 2.054 9.768.171.500
6/8/2024 10,75 10,75 +0,09% 10,75 10,93 10,83 10,75 10,76 7.664 11.602.662.100
5/8/2024 10,44 10,74 +0,56% 10,36 10,78 10,68 10,73 10,74 736 16.164.822.100
2/8/2024 10,87 10,68 -1,57% 10,68 11,00 10,76 10,68 10,72 6.231 9.614.235.100
1/8/2024 10,85 10,85 -0,09% 10,80 10,94 10,87 10,85 10,88 7.225 8.935.664.700
31/7/2024 10,85 10,86 -0,09% 10,71 11,03 10,89 10,86 10,87 6.990 22.598.424.900
30/7/2024 10,95 10,87 -0,64% 10,87 11,07 10,96 10,87 10,88 1.227 11.048.207.400
29/7/2024 10,79 10,94 +1,48% 10,74 10,99 10,88 10,93 10,95 5.376 8.861.232.500
26/7/2024 10,63 10,78 +1,41% 10,63 10,85 10,79 10,78 10,79 3.264 8.304.272.600
25/7/2024 10,61 10,63 -0,09% 10,58 10,76 10,67 10,63 10,65 1.393 8.886.787.100
24/7/2024 10,68 10,64 -0,37% 10,55 10,71 10,64 10,63 10,65 9.566 11.421.824.100
23/7/2024 10,81 10,68 -1,20% 10,64 10,85 10,74 10,67 10,68 5.999 8.809.320.800
22/7/2024 10,52 10,81 +2,46% 10,50 10,87 10,74 10,81 10,63 2.789 9.528.975.700

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.