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.
CMIG4 - CEMIG - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 10,90 | 10,86 | -1,27% | 10,73 | 11,05 | 10,84 | 10,84 | 10,87 | 21.118 | 16.043.343.800 |
| 2/6/2026 | 10,84 | 11,00 | +1,76% | 10,79 | 11,10 | 10,99 | 10,97 | 11,00 | 13.117 | 10.937.585.000 |
| 1/6/2026 | 11,05 | 10,81 | +0,46% | 10,68 | 11,05 | 10,84 | 10,80 | 10,81 | 25.189 | 27.448.690.800 |
| 29/5/2026 | 11,07 | 10,76 | -2,62% | 10,76 | 11,13 | 10,84 | 10,76 | 10,78 | 16.273 | 26.778.894.900 |
| 28/5/2026 | 11,22 | 11,05 | -0,99% | 11,04 | 11,24 | 11,11 | 11,05 | 11,06 | 11.929 | 10.853.685.700 |
| 27/5/2026 | 11,35 | 11,16 | -0,36% | 11,14 | 11,35 | 11,19 | 11,15 | 11,18 | 19.462 | 12.781.969.900 |
| 26/5/2026 | 11,27 | 11,20 | -0,62% | 11,15 | 11,28 | 11,19 | 11,20 | 11,21 | 14.144 | 14.665.783.600 |
| 25/5/2026 | 11,34 | 11,27 | +0,45% | 11,23 | 11,37 | 11,27 | 11,26 | 11,28 | 11.015 | 6.216.172.200 |
| 22/5/2026 | 11,32 | 11,22 | -1,23% | 11,09 | 11,32 | 11,21 | 11,21 | 11,22 | 14.193 | 11.655.139.800 |
| 21/5/2026 | 11,53 | 11,36 | -1,47% | 11,29 | 11,55 | 11,38 | 11,36 | 11,37 | 14.347 | 13.823.615.800 |
| 20/5/2026 | 11,39 | 11,53 | +1,95% | 11,35 | 11,68 | 11,55 | 11,53 | 11,55 | 16.867 | 17.187.200.500 |
| 19/5/2026 | 11,41 | 11,31 | -1,65% | 11,28 | 11,45 | 11,36 | 11,30 | 11,33 | 18.278 | 28.155.055.200 |
| 18/5/2026 | 11,29 | 11,50 | +2,04% | 11,20 | 11,54 | 11,41 | 11,50 | 11,51 | 17.020 | 24.192.726.600 |
| 15/5/2026 | 11,18 | 11,27 | -0,09% | 11,13 | 11,37 | 11,25 | 11,27 | 11,28 | 19.588 | 20.535.164.500 |
| 14/5/2026 | 11,37 | 11,28 | +0,27% | 11,26 | 11,41 | 11,31 | 11,28 | 11,29 | 11.143 | 6.841.520.000 |
| 13/5/2026 | 11,41 | 11,25 | -1,92% | 11,21 | 11,47 | 11,35 | 11,25 | 11,27 | 21.967 | 31.769.500.400 |
| 12/5/2026 | 11,76 | 11,47 | -2,80% | 11,35 | 11,82 | 11,47 | 11,46 | 11,48 | 16.526 | 18.231.113.400 |
| 11/5/2026 | 11,71 | 11,80 | +0,25% | 11,56 | 11,83 | 11,70 | 11,79 | 11,81 | 20.578 | 21.890.036.800 |
| 8/5/2026 | 11,80 | 11,77 | +0,86% | 11,69 | 11,96 | 11,84 | 11,77 | 11,79 | 21.819 | 18.255.571.000 |
| 7/5/2026 | 11,95 | 11,67 | -2,51% | 11,67 | 12,01 | 11,75 | 11,67 | 11,68 | 20.696 | 13.405.571.800 |
| 6/5/2026 | 12,18 | 11,97 | -0,75% | 11,92 | 12,23 | 12,00 | 11,96 | 11,97 | 19.098 | 11.592.827.300 |
| 5/5/2026 | 12,18 | 12,06 | -0,99% | 12,06 | 12,29 | 12,15 | 12,06 | 12,09 | 20.813 | 27.419.276.000 |
| 4/5/2026 | 12,30 | 12,18 | -2,87% | 12,14 | 12,41 | 12,24 | 12,17 | 12,20 | 19.645 | 13.133.816.800 |
| 30/4/2026 | 12,45 | 12,54 | +1,05% | 12,40 | 12,68 | 12,57 | 12,54 | 12,55 | 13.378 | 16.528.238.000 |
| 29/4/2026 | 12,79 | 12,41 | -2,97% | 12,33 | 12,79 | 12,47 | 12,41 | 12,42 | 16.424 | 12.515.373.200 |
| 28/4/2026 | 12,76 | 12,79 | -0,08% | 12,61 | 12,80 | 12,71 | 12,77 | 12,79 | 17.384 | 13.002.099.900 |
| 27/4/2026 | 13,07 | 12,80 | -1,92% | 12,76 | 13,09 | 12,88 | 12,79 | 12,81 | 17.125 | 9.953.057.700 |
| 24/4/2026 | 13,28 | 13,05 | -2,17% | 12,98 | 13,36 | 13,13 | 13,05 | 13,06 | 20.570 | 32.831.602.600 |
| 23/4/2026 | 13,41 | 13,34 | -0,60% | 13,27 | 13,46 | 13,34 | 13,33 | 13,34 | 15.863 | 26.194.119.700 |
| 22/4/2026 | 13,73 | 13,42 | -2,26% | 13,34 | 13,74 | 13,46 | 13,42 | 13,43 | 19.612 | 32.800.905.500 |
| 20/4/2026 | 13,63 | 13,73 | +0,66% | 13,58 | 13,80 | 13,72 | 13,68 | 13,73 | 14.030 | 13.234.375.100 |
| 17/4/2026 | 13,70 | 13,64 | +0,89% | 13,44 | 13,70 | 13,62 | 13,64 | 13,65 | 23.135 | 74.868.097.200 |
| 16/4/2026 | 13,64 | 13,52 | -0,88% | 13,36 | 13,64 | 13,46 | 13,51 | 13,52 | 16.103 | 22.476.439.900 |
| 15/4/2026 | 13,63 | 13,64 | -0,07% | 13,38 | 13,70 | 13,54 | 13,60 | 13,65 | 31.126 | 22.340.787.000 |
| 14/4/2026 | 13,79 | 13,65 | -0,73% | 13,55 | 13,85 | 13,66 | 13,64 | 13,65 | 21.898 | 34.128.250.000 |
| 13/4/2026 | 13,85 | 13,75 | -0,43% | 13,50 | 13,87 | 13,67 | 13,74 | 13,76 | 32.540 | 32.109.463.200 |
| 10/4/2026 | 13,61 | 13,81 | +2,14% | 13,52 | 13,81 | 13,72 | 13,80 | 13,82 | 21.219 | 26.584.455.100 |
| 9/4/2026 | 13,35 | 13,52 | +1,58% | 13,31 | 13,68 | 13,52 | 13,50 | 13,52 | 27.480 | 45.583.681.600 |
| 8/4/2026 | 13,36 | 13,31 | +3,02% | 13,13 | 13,39 | 13,27 | 13,30 | 13,32 | 26.814 | 26.637.531.900 |
| 7/4/2026 | 12,81 | 12,92 | +0,86% | 12,68 | 12,92 | 12,82 | 12,87 | 12,92 | 14.883 | 9.951.521.600 |
| 6/4/2026 | 12,78 | 12,81 | +0,39% | 12,74 | 12,95 | 12,84 | 12,80 | 12,81 | 13.090 | 8.059.218.600 |
| 2/4/2026 | 12,41 | 12,76 | +1,03% | 12,41 | 12,88 | 12,73 | 12,75 | 12,76 | 14.587 | 12.253.548.500 |
| 1/4/2026 | 12,64 | 12,63 | +0,16% | 12,51 | 12,72 | 12,60 | 12,60 | 12,64 | 19.044 | 13.651.404.100 |
| 31/3/2026 | 12,42 | 12,61 | +2,44% | 12,31 | 12,67 | 12,55 | 12,59 | 12,62 | 20.490 | 21.570.458.300 |
| 30/3/2026 | 12,41 | 12,31 | -0,08% | 12,24 | 12,47 | 12,33 | 12,30 | 12,31 | 17.088 | 15.833.391.000 |
| 27/3/2026 | 12,33 | 12,32 | +0,16% | 12,23 | 12,49 | 12,36 | 12,31 | 12,33 | 15.495 | 8.967.384.300 |
| 26/3/2026 | 12,40 | 12,30 | -1,28% | 12,28 | 12,52 | 12,37 | 12,30 | 12,32 | 15.791 | 10.648.921.800 |
| 25/3/2026 | 12,39 | 12,46 | +0,97% | 12,28 | 12,62 | 12,49 | 12,45 | 12,47 | 16.299 | 13.771.768.600 |
| 24/3/2026 | 12,48 | 12,34 | -0,96% | 12,22 | 12,54 | 12,38 | 12,34 | 12,37 | 21.485 | 22.676.148.100 |
| 23/3/2026 | 12,41 | 12,46 | +1,80% | 12,34 | 12,57 | 12,47 | 12,45 | 12,46 | 16.276 | 15.673.978.600 |
| 20/3/2026 | 12,07 | 12,24 | +0,41% | 12,07 | 12,62 | 12,31 | 12,22 | 12,24 | 25.012 | 64.565.354.700 |
| 19/3/2026 | 11,68 | 12,19 | +3,22% | 11,62 | 12,26 | 12,04 | 12,19 | 12,20 | 19.790 | 20.118.734.200 |
| 18/3/2026 | 11,90 | 11,81 | -0,92% | 11,81 | 12,08 | 11,91 | 11,80 | 11,88 | 18.597 | 14.475.411.600 |
| 17/3/2026 | 11,95 | 11,92 | -0,25% | 11,89 | 12,11 | 11,96 | 11,92 | 11,93 | 15.553 | 9.210.894.700 |
| 16/3/2026 | 11,93 | 11,95 | +1,96% | 11,82 | 12,01 | 11,93 | 11,94 | 11,95 | 16.491 | 12.157.907.700 |
| 13/3/2026 | 11,80 | 11,72 | +0,34% | 11,72 | 11,98 | 11,83 | 11,71 | 11,73 | 18.493 | 12.614.341.100 |
| 12/3/2026 | 11,69 | 11,68 | -1,43% | 11,61 | 11,79 | 11,70 | 11,67 | 11,68 | 17.929 | 14.817.956.200 |
| 11/3/2026 | 11,82 | 11,85 | -0,42% | 11,78 | 12,10 | 11,87 | 11,84 | 11,86 | 12.764 | 11.552.546.800 |
| 10/3/2026 | 11,76 | 11,90 | +1,88% | 11,68 | 11,98 | 11,87 | 11,86 | 11,90 | 16.207 | 18.738.983.100 |
| 9/3/2026 | 11,58 | 11,68 | +1,04% | 11,50 | 11,81 | 11,64 | 11,68 | 11,69 | 15.375 | 14.586.820.400 |
| 6/3/2026 | 11,53 | 11,56 | 0,00% | 11,41 | 11,64 | 11,54 | 11,55 | 11,58 | 14.647 | 10.251.522.500 |
| 5/3/2026 | 11,73 | 11,56 | -2,12% | 11,50 | 11,79 | 11,59 | 11,56 | 11,57 | 14.299 | 12.054.581.000 |
| 4/3/2026 | 11,66 | 11,81 | +2,34% | 11,63 | 11,86 | 11,76 | 11,80 | 11,81 | 10.198 | 13.523.772.300 |
| 3/3/2026 | 11,61 | 11,54 | -3,27% | 11,33 | 11,61 | 11,49 | 11,54 | 11,55 | 33.082 | 20.443.032.500 |
| 2/3/2026 | 12,02 | 11,93 | -1,16% | 11,85 | 12,07 | 11,94 | 11,92 | 11,93 | 17.562 | 13.617.413.700 |
| 27/2/2026 | 12,27 | 12,07 | -1,63% | 12,07 | 12,29 | 12,11 | 12,07 | 12,15 | 16.187 | 17.361.721.800 |
| 26/2/2026 | 12,36 | 12,27 | -0,57% | 12,15 | 12,43 | 12,26 | 12,26 | 12,28 | 16.074 | 14.609.525.600 |
| 25/2/2026 | 12,23 | 12,34 | +1,40% | 12,10 | 12,44 | 12,29 | 12,32 | 12,35 | 17.628 | 15.960.520.700 |
| 24/2/2026 | 11,96 | 12,17 | +2,44% | 11,88 | 12,20 | 12,11 | 12,17 | 12,18 | 30.036 | 15.759.444.800 |
| 23/2/2026 | 11,97 | 11,88 | -0,67% | 11,80 | 12,07 | 11,90 | 11,87 | 11,88 | 19.098 | 19.249.890.000 |
| 20/2/2026 | 11,80 | 11,96 | +0,76% | 11,63 | 12,03 | 11,85 | 11,96 | 11,98 | 14.422 | 13.627.808.500 |
| 19/2/2026 | 11,69 | 11,87 | +1,80% | 11,63 | 11,87 | 11,77 | 11,84 | 11,87 | 9.955 | 9.411.661.800 |
| 18/2/2026 | 11,82 | 11,66 | -0,85% | 11,58 | 11,83 | 11,64 | 11,65 | 11,67 | 13.636 | 11.905.267.100 |
| 13/2/2026 | 11,76 | 11,76 | -1,34% | 11,53 | 11,77 | 11,68 | 11,74 | 11,77 | 12.211 | 10.804.726.500 |
| 11/2/2026 | 11,50 | 11,92 | +4,10% | 11,50 | 11,97 | 11,84 | 11,91 | 11,92 | 25.314 | 19.645.425.800 |
| 10/2/2026 | 11,43 | 11,45 | +0,26% | 11,31 | 11,49 | 11,37 | 11,44 | 11,46 | 15.152 | 13.094.331.800 |
| 9/2/2026 | 11,35 | 11,42 | +0,62% | 11,23 | 11,43 | 11,35 | 11,41 | 11,42 | 23.110 | 13.852.337.400 |
| 6/2/2026 | 11,56 | 11,35 | -1,56% | 11,30 | 11,57 | 11,38 | 11,35 | 11,36 | 19.790 | 10.921.397.500 |
| 5/2/2026 | 11,56 | 11,53 | -0,26% | 11,48 | 11,68 | 11,57 | 11,51 | 11,55 | 19.246 | 13.447.073.300 |
| 4/2/2026 | 11,76 | 11,56 | -2,36% | 11,45 | 11,78 | 11,58 | 11,54 | 11,56 | 18.070 | 14.543.445.600 |
| 3/2/2026 | 11,68 | 11,84 | +2,07% | 11,60 | 11,87 | 11,77 | 11,82 | 11,84 | 15.546 | 13.202.300.700 |
| 2/2/2026 | 11,54 | 11,60 | +1,05% | 11,46 | 11,62 | 11,57 | 11,59 | 11,61 | 18.271 | 18.033.418.500 |
| 30/1/2026 | 11,53 | 11,48 | -0,26% | 11,39 | 11,54 | 11,48 | 11,48 | 11,49 | 21.490 | 22.955.540.600 |
| 29/1/2026 | 11,60 | 11,51 | -0,69% | 11,33 | 11,60 | 11,45 | 11,49 | 11,51 | 20.997 | 13.111.486.200 |
| 28/1/2026 | 11,69 | 11,59 | -0,34% | 11,42 | 11,74 | 11,54 | 11,58 | 11,59 | 18.886 | 16.051.839.700 |
| 27/1/2026 | 11,51 | 11,63 | +1,84% | 11,47 | 11,70 | 11,60 | 11,62 | 11,64 | 16.906 | 17.010.389.500 |
| 26/1/2026 | 11,73 | 11,42 | -2,48% | 11,36 | 11,75 | 11,44 | 11,42 | 11,43 | 21.244 | 20.655.548.400 |
| 23/1/2026 | 11,50 | 11,71 | +2,09% | 11,34 | 11,77 | 11,57 | 11,69 | 11,72 | 21.743 | 17.825.726.500 |
| 22/1/2026 | 11,19 | 11,47 | +2,78% | 11,18 | 11,53 | 11,40 | 11,45 | 11,48 | 38.935 | 31.292.678.900 |
| 21/1/2026 | 10,92 | 11,16 | +2,76% | 10,87 | 11,16 | 11,03 | 11,15 | 11,16 | 19.645 | 19.129.376.500 |
| 20/1/2026 | 10,84 | 10,86 | +0,65% | 10,70 | 10,86 | 10,78 | 10,84 | 10,86 | 15.840 | 12.442.060.600 |
| 19/1/2026 | 10,80 | 10,79 | +0,19% | 10,75 | 10,84 | 10,78 | 10,78 | 10,80 | 9.692 | 6.090.149.000 |
| 16/1/2026 | 10,83 | 10,77 | -0,19% | 10,73 | 10,86 | 10,76 | 10,77 | 10,78 | 14.281 | 16.386.421.300 |
| 15/1/2026 | 10,80 | 10,79 | +0,47% | 10,74 | 10,88 | 10,80 | 10,78 | 10,79 | 13.536 | 9.936.726.500 |
| 14/1/2026 | 10,78 | 10,74 | +0,19% | 10,61 | 10,78 | 10,69 | 10,74 | 10,75 | 17.002 | 12.132.121.000 |
| 13/1/2026 | 10,90 | 10,72 | -1,65% | 10,64 | 10,91 | 10,74 | 10,71 | 10,72 | 25.048 | 17.949.077.000 |
| 12/1/2026 | 10,98 | 10,90 | -0,55% | 10,89 | 11,02 | 10,93 | 10,89 | 10,92 | 13.184 | 9.080.381.300 |
| 9/1/2026 | 10,95 | 10,96 | +0,09% | 10,93 | 11,11 | 11,00 | 10,96 | 10,97 | 31.483 | 11.690.473.400 |
| 8/1/2026 | 11,01 | 10,95 | -0,45% | 10,89 | 11,09 | 10,98 | 10,94 | 10,95 | 35.804 | 28.926.807.200 |
| 7/1/2026 | 11,12 | 11,00 | -1,08% | 10,97 | 11,13 | 11,01 | 11,00 | 11,01 | 33.979 | 15.864.092.900 |
| 6/1/2026 | 11,27 | 11,12 | -0,63% | 11,07 | 11,33 | 11,17 | 11,11 | 11,13 | 32.612 | 14.588.946.200 |
| 5/1/2026 | 11,21 | 11,19 | +0,27% | 11,18 | 11,28 | 11,22 | 11,18 | 11,20 | 30.186 | 9.893.426.700 |
| 2/1/2026 | 11,22 | 11,16 | -0,36% | 11,15 | 11,28 | 11,21 | 11,16 | 11,19 | 29.863 | 13.478.399.100 |
| 30/12/2025 | 11,15 | 11,20 | +1,08% | 11,15 | 11,30 | 11,24 | 11,20 | 11,22 | 25.779 | 10.611.159.000 |
| 29/12/2025 | 11,10 | 11,08 | -0,36% | 11,02 | 11,15 | 11,06 | 11,08 | 11,11 | 27.772 | 12.063.660.600 |
| 26/12/2025 | 11,00 | 11,12 | -0,27% | 10,99 | 11,20 | 11,09 | 11,11 | 11,13 | 24.377 | 10.216.264.300 |
| 23/12/2025 | 11,00 | 11,15 | +1,00% | 10,94 | 11,23 | 11,13 | 11,15 | 11,16 | 32.430 | 13.291.512.700 |
| 22/12/2025 | 11,11 | 11,04 | -0,36% | 11,00 | 11,14 | 11,05 | 11,04 | 11,08 | 13.162 | 9.637.622.100 |
| 19/12/2025 | 11,00 | 11,08 | +1,00% | 11,00 | 11,08 | 11,04 | 11,07 | 11,08 | 17.054 | 15.369.419.100 |
| 18/12/2025 | 10,97 | 10,97 | 0,00% | 10,91 | 11,06 | 10,99 | 10,96 | 10,97 | 15.318 | 9.927.255.100 |
| 17/12/2025 | 10,98 | 10,97 | -0,18% | 10,80 | 11,03 | 10,93 | 10,97 | 10,98 | 21.833 | 17.846.400.700 |
| 16/12/2025 | 11,21 | 10,99 | -2,14% | 10,96 | 11,22 | 11,02 | 10,98 | 10,99 | 18.346 | 12.600.540.100 |
| 15/12/2025 | 11,17 | 11,23 | +0,99% | 11,16 | 11,34 | 11,24 | 11,23 | 11,24 | 15.481 | 13.323.605.800 |
| 12/12/2025 | 10,98 | 11,12 | +1,55% | 10,98 | 11,21 | 11,13 | 11,12 | 11,13 | 15.859 | 9.488.267.800 |
| 11/12/2025 | 10,95 | 10,95 | -0,64% | 10,88 | 11,03 | 10,97 | 10,95 | 10,99 | 16.450 | 10.730.280.900 |
| 10/12/2025 | 11,12 | 11,02 | -0,45% | 10,94 | 11,15 | 10,99 | 11,02 | 11,03 | 17.149 | 12.960.853.000 |
| 9/12/2025 | 11,06 | 11,07 | -0,45% | 10,94 | 11,23 | 11,10 | 11,06 | 11,08 | 17.269 | 14.221.906.400 |
| 8/12/2025 | 11,20 | 11,12 | +0,36% | 11,09 | 11,25 | 11,16 | 11,11 | 11,12 | 15.807 | 13.169.462.100 |
| 5/12/2025 | 11,48 | 11,08 | -3,48% | 11,06 | 11,50 | 11,21 | 11,07 | 11,10 | 23.351 | 15.811.654.000 |
| 4/12/2025 | 11,39 | 11,48 | +1,41% | 11,29 | 11,52 | 11,43 | 11,47 | 11,49 | 20.382 | 18.718.130.900 |