O Dashboard do Investidor
  1. Home / Página do Ativo
+35.29%
Lote Padrão
-49.06%
Lote Padrão
+80.61%
Mercado Fracionário
-70.05%
Mercado Fracionário
+23.19%
Fundo Imobiliário
-17.97%
Fundo Imobiliário
+5.11%
Mais Negociadas
-0.81%
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.

CMIG4F - CEMIG - PN ED N1

Data Abert. R$ Fecha. R$ Oscilação % Mín. R$ Máx. R$ Méd. R$ Compra R$ Venda R$ Negócios Volume
2/5/2025 10,25 10,40 -4,15% 10,18 10,40 10,30 10,39 10,42 11.286 138.413.586
29/4/2025 10,88 10,85 0,00% 10,79 10,98 10,88 10,84 10,89 5.938 87.995.325
28/4/2025 10,93 10,85 -1,36% 10,82 11,01 10,89 10,85 10,86 7.706 107.241.877
25/4/2025 10,74 11,00 +3,48% 10,70 11,03 10,92 10,97 11,00 6.993 106.887.613
24/4/2025 10,49 10,63 +1,82% 10,36 10,67 10,51 10,62 10,63 6.572 102.800.052
23/4/2025 10,40 10,44 +1,36% 10,31 10,48 10,40 10,44 10,47 6.556 98.513.819
22/4/2025 10,40 10,30 -0,87% 10,30 10,44 10,37 10,30 10,34 10.884 143.135.129
17/4/2025 10,26 10,39 +1,37% 10,20 10,43 10,30 10,37 10,39 5.972 74.063.269
16/4/2025 10,30 10,25 -0,19% 10,20 10,34 10,26 10,25 10,26 6.926 98.294.394
15/4/2025 10,28 10,27 +0,29% 10,19 10,38 10,29 10,27 10,28 7.401 97.939.384
14/4/2025 10,14 10,24 +0,79% 10,09 10,29 10,17 10,24 10,25 10.395 126.300.154
11/4/2025 10,14 10,16 +1,50% 9,99 10,21 10,07 10,16 10,18 6.461 92.080.891
10/4/2025 10,15 10,01 -1,48% 9,93 10,20 10,02 10,01 10,02 8.970 126.197.660
9/4/2025 10,03 10,16 +1,30% 9,89 10,36 10,00 10,16 10,18 11.115 168.117.086
8/4/2025 10,05 10,03 +0,30% 9,94 10,09 10,01 10,02 10,03 10.152 135.463.945
7/4/2025 10,00 10,00 -0,70% 9,81 10,23 9,94 10,00 10,09 17.616 244.058.112
4/4/2025 10,14 10,07 -1,27% 9,96 10,14 10,01 10,05 10,07 14.435 201.824.148
3/4/2025 10,15 10,20 +1,19% 10,06 10,29 10,14 10,18 10,20 9.113 133.583.806
2/4/2025 10,12 10,08 -0,20% 10,01 10,25 10,07 10,07 10,08 11.925 166.647.570
1/4/2025 10,22 10,10 -1,75% 9,98 10,22 10,07 10,10 10,12 20.936 272.870.729
31/3/2025 10,47 10,28 -0,87% 10,24 10,59 10,30 10,28 10,29 13.987 201.892.809
28/3/2025 10,44 10,37 -0,38% 10,33 10,49 10,37 10,37 10,38 9.521 143.719.430
27/3/2025 10,51 10,41 -1,14% 10,39 10,55 10,45 10,41 10,42 8.210 119.654.861
26/3/2025 10,55 10,53 -1,59% 10,38 10,60 10,45 10,48 10,53 12.969 192.937.164
25/3/2025 10,84 10,70 -0,65% 10,67 10,87 10,75 10,70 10,71 11.339 163.883.867
24/3/2025 10,92 10,77 -0,92% 10,76 10,97 10,83 10,77 10,80 13.678 200.350.403
21/3/2025 11,34 10,87 -4,57% 10,67 11,45 10,85 10,87 10,89 24.875 404.819.188
20/3/2025 11,52 11,39 -1,13% 11,24 11,57 11,37 11,39 11,42 8.988 115.062.109
19/3/2025 11,39 11,52 +1,32% 11,28 11,55 11,45 11,46 11,52 5.992 96.802.118
18/3/2025 11,22 11,37 +1,70% 11,11 11,37 11,19 11,31 11,37 7.441 105.118.439
17/3/2025 11,03 11,18 +1,64% 10,89 11,22 10,99 11,16 11,18 12.687 186.092.751
14/3/2025 11,30 11,00 -1,79% 10,82 11,35 10,95 10,98 11,00 16.794 278.034.060
13/3/2025 11,26 11,20 -0,09% 10,99 11,29 11,16 11,20 11,24 5.217 78.055.707
12/3/2025 11,25 11,21 +0,27% 11,08 11,28 11,17 11,21 11,22 5.215 74.014.652
11/3/2025 11,20 11,18 +0,18% 11,06 11,20 11,12 11,16 11,19 6.160 80.893.573
10/3/2025 11,41 11,16 -1,76% 10,93 11,41 11,07 11,15 11,17 10.995 159.076.467
7/3/2025 11,36 11,36 +0,09% 11,15 11,45 11,32 11,36 11,44 6.279 91.583.654
6/3/2025 11,22 11,35 +1,70% 10,96 11,35 11,14 11,30 11,35 8.667 115.069.242
5/3/2025 11,14 11,16 +0,36% 11,03 11,40 11,10 11,14 11,16 6.290 95.381.614
28/2/2025 11,26 11,12 -0,89% 11,06 11,34 11,18 11,11 11,12 5.817 79.428.199
27/2/2025 11,29 11,22 -0,88% 11,18 11,38 11,25 11,22 11,25 4.683 59.405.622
26/2/2025 11,40 11,32 -0,53% 11,25 11,47 11,32 11,27 11,32 4.482 56.817.827
25/2/2025 11,23 11,38 +2,25% 11,15 11,48 11,35 11,38 11,43 4.718 64.279.767
24/2/2025 11,25 11,13 -1,15% 11,12 11,29 11,20 11,13 11,14 5.899 73.446.116
21/2/2025 11,25 11,26 +0,54% 11,16 11,38 11,24 11,23 11,26 4.446 60.600.828
20/2/2025 11,34 11,20 -0,18% 11,11 11,39 11,18 11,18 11,20 5.446 66.907.186
19/2/2025 11,40 11,22 -2,26% 11,22 11,40 11,29 11,22 11,38 5.329 61.187.649
18/2/2025 11,46 11,48 +0,70% 11,31 11,50 11,40 11,37 11,48 4.340 59.818.469
17/2/2025 11,38 11,40 +0,18% 11,36 11,51 11,45 11,40 11,43 6.209 75.307.652
14/2/2025 11,15 11,38 +2,89% 11,10 11,43 11,24 11,37 11,38 4.658 67.211.579
13/2/2025 11,05 11,06 -0,09% 10,95 11,13 11,01 11,06 11,08 4.107 55.129.928
12/2/2025 11,19 11,07 -0,72% 10,90 11,20 11,07 11,07 11,12 5.065 76.197.377
11/2/2025 11,06 11,15 +0,81% 11,00 11,22 11,13 11,15 11,18 4.388 63.487.302
10/2/2025 10,97 11,06 +1,00% 10,85 11,06 10,96 11,05 11,06 7.426 98.672.771
7/2/2025 10,97 10,95 +0,18% 10,89 11,07 10,97 10,95 10,99 6.309 84.158.758
6/2/2025 11,07 10,93 -1,71% 10,89 11,10 10,97 10,93 10,98 7.189 97.783.708
5/2/2025 11,21 11,12 +0,27% 11,03 11,28 11,13 11,10 11,12 5.355 76.128.288
4/2/2025 11,20 11,09 -0,81% 11,06 11,25 11,14 11,09 11,18 5.652 78.915.573
3/2/2025 10,96 11,18 +1,36% 10,91 11,29 11,16 11,18 11,24 9.589 107.666.528
31/1/2025 10,92 11,03 +0,46% 10,92 11,13 11,04 11,01 11,03 5.646 79.012.467
30/1/2025 10,76 10,98 +2,04% 10,68 11,00 10,86 10,90 10,98 4.972 71.395.287
29/1/2025 10,83 10,76 -0,28% 10,67 10,87 10,78 10,74 10,76 5.517 66.716.771
28/1/2025 10,79 10,79 0,00% 10,69 10,84 10,75 10,79 10,83 4.815 65.817.883
27/1/2025 10,59 10,79 +2,76% 10,49 10,79 10,64 10,77 10,79 5.934 80.174.232
24/1/2025 10,58 10,50 -0,85% 10,44 10,65 10,49 10,50 10,56 6.459 76.727.442
23/1/2025 10,53 10,59 +0,76% 10,49 10,65 10,56 10,55 10,59 4.873 62.191.983
22/1/2025 10,61 10,51 -0,85% 10,49 10,68 10,55 10,50 10,51 6.400 79.451.930
21/1/2025 10,65 10,60 +0,09% 10,22 10,67 10,49 10,57 10,60 7.784 98.054.842
20/1/2025 10,55 10,59 +1,53% 10,40 10,63 10,54 10,59 10,60 6.751 84.680.715
17/1/2025 10,35 10,43 +1,07% 10,24 10,59 10,41 10,42 10,47 6.411 82.941.289
16/1/2025 10,65 10,32 -2,18% 10,26 10,65 10,40 10,32 10,35 9.026 117.314.832
15/1/2025 10,52 10,55 +0,67% 10,43 10,66 10,52 10,55 10,62 7.137 92.113.728
14/1/2025 10,50 10,48 0,00% 10,37 10,55 10,47 10,48 10,51 6.558 86.016.446
13/1/2025 10,55 10,48 +0,29% 10,42 10,69 10,53 10,48 10,53 7.263 89.115.646
10/1/2025 10,76 10,45 -2,61% 10,38 10,83 10,51 10,45 10,46 10.978 149.499.900
9/1/2025 10,84 10,73 -0,65% 10,68 10,88 10,76 10,73 10,80 7.493 92.232.606
8/1/2025 11,11 10,80 -1,82% 10,75 11,11 10,85 10,80 10,84 9.150 119.500.441
7/1/2025 10,96 11,00 +1,29% 10,86 11,14 11,04 11,00 11,09 6.156 87.689.976
6/1/2025 10,97 10,86 +0,09% 10,78 11,04 10,85 10,85 10,86 39.523 179.832.202
3/1/2025 11,00 10,85 -1,45% 10,60 11,05 10,74 10,85 10,87 13.216 179.722.973
2/1/2025 11,19 11,01 -0,54% 10,92 11,24 11,00 10,98 11,01 10.535 128.564.544
30/12/2024 11,17 11,07 -0,45% 10,98 11,21 11,04 11,07 11,09 9.300 98.048.024
27/12/2024 11,16 11,12 +0,18% 11,00 11,20 11,09 11,10 11,12 9.073 106.169.613
26/12/2024 10,93 11,10 -0,54% 10,80 11,10 10,97 11,07 11,10 8.766 114.298.400
23/12/2024 11,54 11,16 -3,04% 11,16 11,55 11,32 11,16 11,20 10.222 134.721.831
20/12/2024 11,35 11,51 +1,41% 11,26 11,60 11,37 11,51 11,55 6.919 87.868.548
19/12/2024 11,15 11,35 +1,34% 11,15 11,36 11,26 11,34 11,35 5.584 78.852.765
18/12/2024 11,48 11,20 -2,18% 11,06 11,55 11,23 11,18 11,20 8.696 127.263.899
17/12/2024 11,45 11,45 +1,06% 11,37 11,67 11,50 11,45 11,53 4.833 77.954.229
16/12/2024 11,55 11,33 -0,53% 11,33 11,59 11,45 11,33 11,35 7.329 88.521.069
13/12/2024 11,50 11,39 -0,87% 11,38 11,56 11,47 11,39 11,43 5.873 80.293.985
12/12/2024 11,74 11,49 -1,96% 11,39 11,77 11,53 11,49 11,57 6.132 86.545.048
11/12/2024 11,70 11,72 +0,86% 11,44 11,89 11,60 11,72 11,77 5.473 81.556.871
10/12/2024 11,65 11,62 -0,26% 11,60 11,77 11,66 11,62 11,69 4.693 70.535.249
9/12/2024 11,65 11,65 +0,78% 11,51 11,68 11,57 11,58 11,65 5.769 80.339.912
6/12/2024 11,68 11,56 -1,11% 11,51 11,75 11,58 11,56 11,57 6.340 84.081.518
5/12/2024 11,47 11,69 +2,54% 11,41 11,70 11,57 11,62 11,69 4.669 67.433.122
4/12/2024 11,58 11,40 -1,30% 11,36 11,66 11,44 11,38 11,40 6.543 90.301.423
3/12/2024 11,74 11,55 -1,28% 11,53 11,84 11,61 11,55 11,59 6.536 82.444.511
2/12/2024 11,92 11,70 -1,52% 11,56 11,99 11,73 11,68 11,70 8.542 112.982.197
29/11/2024 11,58 11,88 +3,30% 11,37 11,88 11,63 11,84 11,88 7.088 88.487.369
28/11/2024 11,97 11,50 -3,12% 11,40 11,98 11,60 11,49 11,50 5.876 94.614.275
27/11/2024 12,09 11,87 -1,25% 11,87 12,16 12,02 11,87 12,00 5.958 67.713.274
26/11/2024 11,77 12,02 +2,74% 11,71 12,07 11,94 12,00 12,02 4.261 66.090.758
25/11/2024 11,75 11,70 +0,60% 11,49 11,78 11,65 11,70 11,73 6.344 90.028.785
22/11/2024 11,65 11,63 -0,17% 11,50 11,77 11,59 11,63 11,65 4.947 71.736.454
21/11/2024 11,95 11,65 -1,27% 11,64 11,99 11,80 11,65 11,66 6.702 88.012.086
19/11/2024 11,71 11,80 +1,11% 11,59 11,95 11,85 11,80 11,87 5.039 67.240.029
18/11/2024 12,09 11,67 -2,91% 11,45 12,28 11,74 11,63 11,67 8.245 124.565.089
14/11/2024 11,55 12,02 +5,16% 11,34 12,55 11,99 12,02 12,08 7.206 133.964.371
13/11/2024 11,41 11,43 +0,35% 11,30 11,55 11,40 11,43 11,55 4.073 56.001.445
12/11/2024 11,52 11,39 -0,09% 11,31 11,59 11,43 11,38 11,39 5.006 66.085.976
11/11/2024 11,40 11,40 +0,53% 11,26 11,54 11,39 11,40 11,49 5.711 74.083.854
8/11/2024 11,37 11,34 -0,26% 11,12 11,38 11,22 11,29 11,34 6.595 89.925.652
7/11/2024 11,43 11,37 -0,61% 11,30 11,63 11,47 11,37 11,40 5.193 67.848.567
6/11/2024 11,59 11,44 -1,80% 11,27 11,65 11,43 11,44 11,50 5.778 76.147.995
5/11/2024 11,62 11,65 +0,17% 11,47 11,65 11,54 11,62 11,65 4.581 75.751.154

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.