O Dashboard do Investidor
  1. Home / Página do Ativo
+12.22%
Lote Padrão
-17.60%
Lote Padrão
+50.00%
Mercado Fracionário
-29.86%
Mercado Fracionário
+1700.00%
Fundo Imobiliário
-23.75%
Fundo Imobiliário
-0.95%
Mais Negociadas
-0.95%
Maiores Volumes

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 Todos

Tempo 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.

CMIG4F - CEMIG - PN N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
4/9/2026 11,20 11,25 +0,54% 11,06 11,30 11,22 11,25 11,26 7.580 129.012.188
3/9/2026 11,10 11,19 +1,82% 11,10 11,31 11,18 11,18 11,19 7.655 121.544.647
2/9/2026 10,89 10,99 +1,95% 10,79 11,07 10,96 10,99 11,01 8.267 149.639.798
1/9/2026 10,80 10,78 +0,65% 10,68 10,99 10,85 10,78 10,79 10.266 148.357.045
31/8/2026 10,62 10,71 +2,00% 10,57 10,73 10,65 10,69 10,71 9.373 150.625.813
28/8/2026 10,49 10,50 +0,67% 10,36 10,52 10,44 10,50 10,52 8.404 110.625.764
27/8/2026 10,36 10,43 -0,76% 10,29 10,45 10,38 10,42 10,43 9.099 147.804.864
26/8/2026 10,51 10,51 -0,38% 10,45 10,64 10,52 10,50 10,51 8.608 128.064.469
25/8/2026 10,23 10,55 +3,43% 10,20 10,55 10,36 10,54 10,55 7.609 102.286.471
24/8/2026 10,00 10,20 +1,29% 9,90 10,24 10,09 10,19 10,20 12.368 171.490.603
21/8/2026 10,05 10,07 +1,21% 9,95 10,23 10,08 10,06 10,07 12.322 178.549.895
20/8/2026 10,17 9,95 -2,36% 9,89 10,22 10,01 9,94 9,95 22.711 334.464.957
19/8/2026 10,27 10,19 0,00% 10,16 10,34 10,21 10,18 10,19 10.201 152.912.559
18/8/2026 10,25 10,19 -0,88% 10,10 10,34 10,18 10,18 10,19 10.849 159.253.113
17/8/2026 10,32 10,28 +0,39% 10,02 10,45 10,13 10,24 10,28 19.598 277.796.873
14/8/2026 10,42 10,24 -0,78% 10,17 10,65 10,30 10,24 10,25 17.718 293.821.007
13/8/2026 10,32 10,32 -0,29% 10,23 10,35 10,27 10,32 10,33 14.735 215.570.654
12/8/2026 10,51 10,35 -0,67% 10,30 10,53 10,38 10,35 10,36 17.856 270.441.355
11/8/2026 10,72 10,42 -2,71% 10,41 10,76 10,56 10,42 10,43 20.097 310.793.393
10/8/2026 10,98 10,71 -2,01% 10,64 10,98 10,71 10,71 10,74 22.501 328.423.520
7/8/2026 11,18 10,93 -1,80% 10,90 11,18 10,98 10,92 10,93 13.961 211.499.662
6/8/2026 11,25 11,13 -1,15% 11,13 11,28 11,19 11,13 11,16 8.080 117.684.695
5/8/2026 11,32 11,26 -0,27% 11,25 11,40 11,30 11,26 11,29 6.509 97.206.709
4/8/2026 11,38 11,29 -0,09% 11,22 11,46 11,28 11,28 11,29 5.942 93.345.585
3/8/2026 11,39 11,30 0,00% 11,13 11,44 11,24 11,28 11,30 10.658 149.308.110
31/7/2026 11,27 11,30 +0,89% 11,25 11,49 11,30 11,30 11,36 4.525 71.243.875
30/7/2026 11,05 11,20 +1,63% 11,03 11,43 11,17 11,20 11,25 4.771 76.613.217
29/7/2026 11,23 11,02 -1,25% 11,02 11,28 11,11 11,02 11,03 5.584 83.282.010
28/7/2026 11,29 11,16 +0,18% 11,14 11,42 11,27 11,15 11,16 4.644 78.275.288
27/7/2026 11,05 11,14 +1,27% 11,01 11,19 11,09 11,14 11,18 6.514 93.260.775
24/7/2026 11,17 11,00 -2,22% 11,00 11,17 11,06 11,00 11,01 6.722 97.621.915
23/7/2026 11,23 11,25 +0,45% 11,07 11,25 11,17 11,20 11,25 4.702 71.567.060
22/7/2026 11,07 11,20 +1,54% 10,97 11,25 11,12 11,20 11,22 5.809 78.998.826
21/7/2026 11,09 11,03 0,00% 10,93 11,10 11,00 11,03 11,05 7.582 105.596.466
20/7/2026 11,17 11,03 -1,08% 11,03 11,19 11,08 11,03 11,05 8.208 112.134.463
17/7/2026 11,08 11,15 +0,81% 11,04 11,29 11,19 11,15 11,17 5.257 89.798.264
16/7/2026 11,17 11,06 -0,90% 10,98 11,17 11,04 11,06 11,07 7.350 113.895.934
15/7/2026 11,19 11,16 -0,53% 11,05 11,20 11,14 11,15 11,16 6.953 105.632.133
14/7/2026 11,14 11,22 +1,26% 11,07 11,22 11,13 11,20 11,22 7.060 105.653.470
13/7/2026 11,40 11,08 -2,64% 11,05 11,43 11,18 11,08 11,09 9.743 137.976.772
10/7/2026 11,12 11,38 +2,99% 11,10 11,38 11,30 11,35 11,38 5.680 90.428.390
9/7/2026 10,83 11,05 +2,31% 10,80 11,06 10,93 11,04 11,05 5.674 80.701.914
8/7/2026 10,95 10,80 -1,37% 10,80 10,96 10,86 10,80 10,81 10.187 143.774.668
7/7/2026 10,95 10,95 +0,46% 10,91 11,13 11,00 10,95 10,96 7.286 100.104.373
6/7/2026 11,05 10,90 -1,27% 10,89 11,06 10,95 10,89 10,90 11.450 151.232.092
3/7/2026 11,06 11,04 +0,64% 10,97 11,09 11,03 11,04 11,05 6.359 97.980.185
2/7/2026 10,92 10,97 +1,39% 10,85 11,00 10,92 10,97 10,98 7.126 113.583.434
1/7/2026 10,87 10,82 -0,28% 10,69 10,87 10,76 10,81 10,82 15.589 216.975.564
30/6/2026 10,96 10,85 -0,91% 10,81 10,98 10,87 10,84 10,85 18.871 248.627.007
29/6/2026 11,02 10,95 -0,54% 10,85 11,06 10,94 10,94 10,95 7.274 106.461.075
26/6/2026 10,80 11,01 +1,94% 10,77 11,01 10,90 10,98 11,01 6.435 96.014.282
25/6/2026 10,82 10,80 +0,56% 10,77 10,95 10,86 10,80 10,83 5.504 81.297.814
24/6/2026 10,77 10,74 -2,98% 10,65 10,80 10,72 10,73 10,74 8.909 127.283.093
23/6/2026 10,94 11,07 +1,28% 10,86 11,11 11,01 11,06 11,07 7.001 108.489.651
22/6/2026 10,78 10,93 +1,96% 10,71 10,93 10,83 10,93 10,94 9.408 128.467.454
19/6/2026 10,79 10,72 -0,65% 10,70 10,83 10,74 10,71 10,72 8.857 137.890.384
18/6/2026 10,68 10,79 +1,22% 10,64 10,79 10,71 10,76 10,79 6.743 97.840.889
17/6/2026 10,79 10,66 -0,93% 10,60 10,85 10,74 10,65 10,66 10.215 144.284.085
16/6/2026 10,79 10,76 +0,09% 10,62 10,79 10,70 10,74 10,76 11.118 162.762.189
15/6/2026 10,89 10,75 -0,28% 10,72 11,04 10,83 10,75 10,76 11.909 161.106.380
12/6/2026 10,82 10,78 -0,55% 10,71 10,93 10,83 10,77 10,78 8.065 114.368.626
11/6/2026 10,77 10,84 +0,84% 10,65 10,89 10,75 10,84 10,85 10.534 152.258.372
10/6/2026 10,80 10,75 -0,92% 10,69 10,82 10,76 10,74 10,75 10.325 139.259.401
9/6/2026 10,81 10,85 +1,02% 10,77 10,93 10,84 10,85 10,86 8.038 116.036.655
8/6/2026 10,90 10,74 -1,29% 10,71 10,94 10,79 10,74 10,77 15.594 214.366.742
5/6/2026 10,97 10,88 +0,65% 10,80 10,97 10,87 10,88 10,89 11.052 162.631.671
3/6/2026 10,99 10,81 -1,82% 10,73 11,02 10,87 10,81 10,83 12.361 189.866.746
2/6/2026 10,85 11,01 +2,04% 10,79 11,10 10,95 10,98 11,01 9.161 140.558.897
1/6/2026 11,12 10,79 -2,35% 10,68 11,12 10,81 10,79 10,80 20.931 308.915.401
29/5/2026 11,11 11,05 -0,27% 10,94 11,13 11,02 11,05 11,09 13.629 209.471.089
28/5/2026 11,25 11,08 -0,89% 11,04 11,25 11,11 11,07 11,08 9.442 137.251.388
27/5/2026 11,31 11,18 -0,18% 11,14 11,35 11,21 11,18 11,20 8.030 114.159.848
26/5/2026 11,29 11,20 -0,62% 11,16 11,30 11,20 11,20 11,21 7.932 107.210.810
25/5/2026 11,34 11,27 +0,63% 11,24 11,34 11,28 11,27 11,28 7.119 97.138.222
22/5/2026 11,37 11,20 -1,58% 11,10 11,38 11,22 11,20 11,22 8.266 121.198.719
21/5/2026 11,55 11,38 -1,39% 11,29 11,59 11,39 11,37 11,38 6.769 94.590.637
20/5/2026 11,36 11,54 +1,85% 11,36 11,68 11,53 11,54 11,58 5.712 82.421.650
19/5/2026 11,48 11,33 -1,99% 11,29 11,50 11,37 11,33 11,37 5.946 87.698.981
18/5/2026 11,33 11,56 +2,21% 11,21 11,56 11,34 11,54 11,56 7.864 110.058.760
15/5/2026 11,30 11,31 +0,27% 11,14 11,37 11,25 11,30 11,31 8.728 128.351.235
14/5/2026 11,39 11,28 +0,09% 11,27 11,42 11,34 11,28 11,29 6.726 131.731.758
13/5/2026 11,43 11,27 -2,00% 11,22 11,47 11,34 11,27 11,29 8.852 139.053.391
12/5/2026 11,82 11,50 -2,46% 11,37 11,82 11,52 11,49 11,50 8.921 131.167.580
11/5/2026 11,84 11,79 -0,25% 11,56 11,88 11,68 11,79 11,84 9.777 141.527.956
8/5/2026 11,78 11,82 +0,51% 11,70 11,96 11,84 11,82 11,83 7.188 111.561.899
7/5/2026 12,01 11,76 -2,16% 11,69 12,02 11,78 11,75 11,76 10.407 153.002.522
6/5/2026 12,16 12,02 -0,91% 11,93 12,23 12,03 12,00 12,02 7.918 125.351.983
5/5/2026 12,18 12,13 -0,82% 12,06 12,29 12,15 12,13 12,14 6.793 101.982.483
4/5/2026 12,40 12,23 -3,17% 12,15 12,41 12,27 12,22 12,23 9.920 136.506.152
30/4/2026 12,54 12,63 +2,10% 12,41 12,67 12,58 12,61 12,63 5.046 85.621.211
29/4/2026 12,79 12,37 -2,83% 12,34 12,80 12,51 12,37 12,42 6.951 105.680.000
28/4/2026 12,80 12,73 -0,70% 12,60 12,80 12,71 12,73 12,77 5.227 76.461.109
27/4/2026 13,08 12,82 -1,54% 12,76 13,08 12,93 12,82 12,84 7.023 106.224.609
24/4/2026 13,33 13,02 -2,40% 12,98 13,35 13,14 13,01 13,02 6.008 92.590.821
23/4/2026 13,42 13,34 -0,45% 13,29 13,46 13,36 13,33 13,34 4.598 72.631.683
22/4/2026 13,73 13,40 -2,55% 13,34 13,74 13,50 13,40 13,41 6.392 96.209.933
20/4/2026 13,66 13,75 +0,44% 13,59 13,81 13,71 13,73 13,75 4.952 79.107.561
17/4/2026 13,58 13,69 +1,56% 13,44 13,69 13,57 13,66 13,69 4.087 70.170.029
16/4/2026 13,62 13,48 -0,88% 13,37 13,62 13,48 13,46 13,48 4.852 84.276.016
15/4/2026 13,65 13,60 -0,44% 13,38 13,70 13,54 13,58 13,60 5.864 86.521.978
14/4/2026 13,85 13,66 -0,87% 13,55 13,89 13,69 13,63 13,66 5.383 86.606.462
13/4/2026 13,78 13,78 -0,14% 13,50 13,85 13,66 13,76 13,78 7.141 119.495.240
10/4/2026 13,54 13,80 +1,69% 13,52 13,80 13,68 13,78 13,80 5.451 87.019.064
9/4/2026 13,32 13,57 +1,80% 13,31 13,67 13,52 13,53 13,57 4.838 91.625.837
8/4/2026 13,09 13,33 +3,82% 13,09 13,38 13,23 13,32 13,33 5.642 96.776.932
7/4/2026 12,81 12,84 -0,08% 12,68 12,89 12,80 12,84 12,86 5.635 83.794.512
6/4/2026 12,85 12,85 +0,47% 12,75 12,95 12,84 12,84 12,85 6.248 95.049.361
2/4/2026 12,57 12,79 +1,27% 12,42 12,88 12,71 12,79 12,80 4.630 81.132.170
1/4/2026 12,61 12,63 -0,32% 12,50 12,72 12,60 12,61 12,63 6.211 87.849.037
31/3/2026 12,39 12,67 +3,01% 12,32 12,67 12,48 12,60 12,67 4.268 75.089.987
30/3/2026 12,36 12,30 0,00% 12,25 12,48 12,34 12,30 12,31 4.683 75.136.283
27/3/2026 12,32 12,30 -0,49% 12,23 12,48 12,36 12,30 12,31 3.583 51.919.207
26/3/2026 12,46 12,36 -1,12% 12,28 12,52 12,39 12,32 12,36 3.889 62.452.288
25/3/2026 12,35 12,50 +1,38% 12,28 12,62 12,48 12,50 12,51 4.134 73.329.488
24/3/2026 12,48 12,33 -1,60% 12,23 12,54 12,35 12,33 12,38 5.647 95.173.996
23/3/2026 12,37 12,53 +2,79% 12,34 12,57 12,47 12,53 12,54 5.549 97.966.468
20/3/2026 12,19 12,19 +0,49% 12,05 12,61 12,38 12,19 12,20 7.217 123.424.908
19/3/2026 11,75 12,13 +2,36% 11,62 12,25 11,92 12,13 12,19 4.936 76.302.434
18/3/2026 11,92 11,85 -1,09% 11,83 12,07 11,91 11,85 11,86 4.483 68.737.439
17/3/2026 11,99 11,98 +0,67% 11,89 12,11 11,97 11,94 11,98 4.234 65.645.833
16/3/2026 11,80 11,90 +1,28% 11,75 12,01 11,92 11,90 11,92 5.555 83.930.294
13/3/2026 11,76 11,75 +0,43% 11,71 11,98 11,85 11,75 11,77 5.053 75.664.073
12/3/2026 11,79 11,70 -1,18% 11,62 11,80 11,70 11,67 11,70 5.628 89.760.214
11/3/2026 11,89 11,84 -0,42% 11,79 12,10 11,88 11,83 11,84 5.462 88.677.833
10/3/2026 11,76 11,89 +1,54% 11,68 11,99 11,83 11,88 11,89 5.200 73.833.989
9/3/2026 11,58 11,71 +1,30% 11,50 11,84 11,61 11,70 11,73 6.772 98.764.037
6/3/2026 11,56 11,56 -0,43% 11,41 11,64 11,54 11,56 11,62 7.588 106.296.027
5/3/2026 11,81 11,61 -1,78% 11,51 11,81 11,62 11,60 11,62 8.129 129.705.130

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.