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.
CMIG4F - CEMIG - PN N1
| Data | Abert. R$ | Fecha. R$ | Oscilação % | Mín. R$ | Máx. R$ | Méd. R$ | Compra R$ | Venda R$ | Negócios | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 3/6/2026 | 10,99 | 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 |
| 4/3/2026 | 11,65 | 11,82 | +2,34% | 11,60 | 11,87 | 11,74 | 11,81 | 11,82 | 5.875 | 95.221.094 |
| 3/3/2026 | 11,84 | 11,55 | -3,10% | 11,34 | 11,87 | 11,51 | 11,54 | 11,56 | 11.675 | 198.992.706 |
| 2/3/2026 | 12,12 | 11,92 | -2,30% | 11,86 | 12,12 | 11,96 | 11,91 | 11,92 | 10.344 | 158.821.553 |
| 27/2/2026 | 12,30 | 12,20 | -0,57% | 12,07 | 12,34 | 12,17 | 12,18 | 12,20 | 6.142 | 97.276.750 |
| 26/2/2026 | 12,36 | 12,27 | -0,24% | 12,15 | 12,44 | 12,28 | 12,27 | 12,28 | 4.563 | 71.884.225 |
| 25/2/2026 | 12,21 | 12,30 | +0,99% | 12,10 | 12,44 | 12,25 | 12,30 | 12,32 | 5.026 | 77.619.481 |
| 24/2/2026 | 11,89 | 12,18 | +2,61% | 11,88 | 12,20 | 12,07 | 12,18 | 12,19 | 4.480 | 70.631.568 |
| 23/2/2026 | 12,04 | 11,87 | -1,00% | 11,80 | 12,08 | 11,92 | 11,86 | 11,89 | 7.665 | 112.692.434 |
| 20/2/2026 | 11,87 | 11,99 | +1,01% | 11,64 | 12,03 | 11,82 | 11,97 | 11,99 | 6.619 | 96.413.586 |
| 19/2/2026 | 11,68 | 11,87 | +1,37% | 11,64 | 11,87 | 11,74 | 11,84 | 11,87 | 5.345 | 80.863.729 |
| 18/2/2026 | 11,76 | 11,71 | -0,17% | 11,58 | 11,79 | 11,65 | 11,68 | 11,71 | 6.617 | 96.334.529 |
| 13/2/2026 | 11,87 | 11,73 | -2,01% | 11,53 | 11,88 | 11,67 | 11,73 | 11,76 | 6.073 | 89.443.809 |
| 11/2/2026 | 11,50 | 11,97 | +4,18% | 11,45 | 11,97 | 11,77 | 11,94 | 11,97 | 5.561 | 87.773.797 |
| 10/2/2026 | 11,43 | 11,49 | +0,97% | 11,31 | 11,50 | 11,37 | 11,42 | 11,49 | 6.769 | 96.986.915 |
| 9/2/2026 | 11,37 | 11,38 | +0,26% | 11,23 | 11,43 | 11,33 | 11,38 | 11,39 | 8.391 | 117.058.182 |
| 6/2/2026 | 11,56 | 11,35 | -1,99% | 11,31 | 11,57 | 11,42 | 11,35 | 11,36 | 7.807 | 108.763.818 |
| 5/2/2026 | 11,56 | 11,58 | +0,09% | 11,48 | 11,69 | 11,58 | 11,54 | 11,58 | 5.460 | 81.863.305 |
| 4/2/2026 | 11,84 | 11,57 | -2,28% | 11,45 | 11,84 | 11,63 | 11,55 | 11,57 | 6.442 | 103.806.044 |
| 3/2/2026 | 11,70 | 11,84 | +2,07% | 11,60 | 11,88 | 11,75 | 11,82 | 11,84 | 5.649 | 91.062.992 |
| 2/2/2026 | 11,55 | 11,60 | +0,87% | 11,47 | 11,63 | 11,56 | 11,58 | 11,60 | 7.996 | 123.967.186 |
| 30/1/2026 | 11,51 | 11,50 | -0,17% | 11,40 | 11,56 | 11,47 | 11,48 | 11,50 | 7.082 | 105.260.150 |
| 29/1/2026 | 11,61 | 11,52 | -0,52% | 11,33 | 11,65 | 11,46 | 11,48 | 11,52 | 6.552 | 102.011.166 |
| 28/1/2026 | 11,66 | 11,58 | -0,94% | 11,43 | 11,74 | 11,58 | 11,55 | 11,58 | 8.132 | 118.227.786 |
| 27/1/2026 | 11,54 | 11,69 | +2,27% | 11,43 | 11,71 | 11,60 | 11,64 | 11,69 | 5.847 | 91.665.108 |
| 26/1/2026 | 11,71 | 11,43 | -2,72% | 11,37 | 11,75 | 11,49 | 11,42 | 11,43 | 8.699 | 124.279.039 |
| 23/1/2026 | 11,48 | 11,75 | +2,17% | 11,34 | 11,76 | 11,50 | 11,66 | 11,75 | 6.527 | 98.138.364 |
| 22/1/2026 | 11,19 | 11,50 | +3,23% | 11,16 | 11,53 | 11,36 | 11,45 | 11,50 | 5.940 | 101.244.462 |
| 21/1/2026 | 10,92 | 11,14 | +2,58% | 10,87 | 11,15 | 10,99 | 11,13 | 11,14 | 6.095 | 89.364.226 |
| 20/1/2026 | 10,90 | 10,86 | +0,46% | 10,70 | 10,95 | 10,78 | 10,84 | 10,86 | 8.734 | 112.079.137 |
| 19/1/2026 | 10,80 | 10,81 | +0,09% | 10,75 | 10,84 | 10,78 | 10,80 | 10,81 | 8.911 | 113.423.527 |
| 16/1/2026 | 10,84 | 10,80 | -0,37% | 10,73 | 10,86 | 10,78 | 10,80 | 10,81 | 9.996 | 128.922.443 |
| 15/1/2026 | 10,80 | 10,84 | +0,74% | 10,74 | 10,88 | 10,80 | 10,81 | 10,84 | 9.340 | 134.644.917 |
| 14/1/2026 | 10,82 | 10,76 | +0,28% | 10,62 | 10,82 | 10,70 | 10,75 | 10,76 | 11.816 | 169.091.893 |
| 13/1/2026 | 10,92 | 10,73 | -1,56% | 10,65 | 10,94 | 10,76 | 10,72 | 10,73 | 16.071 | 238.395.086 |
| 12/1/2026 | 11,00 | 10,90 | -1,00% | 10,90 | 11,02 | 10,94 | 10,90 | 10,92 | 10.774 | 140.677.477 |
| 9/1/2026 | 10,98 | 11,01 | +0,18% | 10,93 | 11,10 | 11,00 | 10,99 | 11,01 | 7.494 | 95.927.665 |
| 8/1/2026 | 11,05 | 10,99 | -0,36% | 10,89 | 11,10 | 10,98 | 10,95 | 10,99 | 11.199 | 153.434.241 |
| 7/1/2026 | 11,12 | 11,03 | -0,99% | 10,98 | 11,12 | 11,03 | 11,02 | 11,03 | 9.692 | 133.555.242 |
| 6/1/2026 | 11,25 | 11,14 | -0,54% | 11,06 | 11,33 | 11,18 | 11,10 | 11,14 | 8.269 | 117.543.635 |
| 5/1/2026 | 11,21 | 11,20 | -0,27% | 11,18 | 11,29 | 11,23 | 11,20 | 11,24 | 8.594 | 117.473.737 |
| 2/1/2026 | 11,25 | 11,23 | -0,09% | 11,16 | 11,29 | 11,23 | 11,23 | 11,25 | 10.301 | 139.302.834 |
| 30/12/2025 | 11,22 | 11,24 | +0,81% | 11,16 | 11,31 | 11,25 | 11,24 | 11,27 | 12.466 | 164.275.638 |
| 29/12/2025 | 11,13 | 11,15 | -0,62% | 11,02 | 11,15 | 11,06 | 11,11 | 11,15 | 8.566 | 118.030.390 |
| 26/12/2025 | 11,05 | 11,22 | +0,63% | 11,00 | 11,22 | 11,06 | 11,20 | 11,22 | 7.546 | 105.397.826 |
| 23/12/2025 | 10,99 | 11,15 | +0,72% | 10,94 | 11,24 | 11,09 | 11,15 | 11,20 | 7.068 | 100.850.349 |
| 22/12/2025 | 11,19 | 11,07 | 0,00% | 11,01 | 11,20 | 11,07 | 11,07 | 11,09 | 10.656 | 153.989.773 |
| 19/12/2025 | 11,08 | 11,07 | +0,73% | 11,00 | 11,10 | 11,04 | 11,06 | 11,07 | 9.381 | 133.374.453 |
| 18/12/2025 | 10,98 | 10,99 | +0,09% | 10,91 | 11,07 | 10,98 | 10,99 | 11,02 | 7.179 | 102.721.457 |
| 17/12/2025 | 11,00 | 10,98 | -0,81% | 10,81 | 11,04 | 10,90 | 10,98 | 11,04 | 8.141 | 119.103.784 |
| 16/12/2025 | 11,23 | 11,07 | -1,60% | 10,96 | 11,30 | 11,04 | 11,05 | 11,07 | 7.883 | 113.675.123 |
| 15/12/2025 | 11,20 | 11,25 | +1,08% | 11,16 | 11,34 | 11,24 | 11,25 | 11,29 | 6.633 | 97.766.413 |
| 12/12/2025 | 11,00 | 11,13 | +1,55% | 10,98 | 11,22 | 11,12 | 11,13 | 11,14 | 5.621 | 73.025.670 |
| 11/12/2025 | 11,01 | 10,96 | -0,45% | 10,89 | 11,04 | 10,97 | 10,96 | 11,00 | 7.902 | 101.771.753 |
| 10/12/2025 | 11,17 | 11,01 | -0,54% | 10,95 | 11,18 | 11,00 | 10,97 | 11,01 | 8.550 | 110.508.365 |
| 9/12/2025 | 11,12 | 11,07 | -0,54% | 10,94 | 11,24 | 11,09 | 11,07 | 11,10 | 6.568 | 97.794.780 |
| 8/12/2025 | 11,24 | 11,13 | -0,71% | 11,10 | 11,28 | 11,18 | 11,12 | 11,13 | 8.549 | 116.591.313 |
| 5/12/2025 | 11,53 | 11,21 | -2,10% | 11,06 | 11,57 | 11,26 | 11,16 | 11,21 | 10.019 | 149.405.951 |
| 4/12/2025 | 11,38 | 11,45 | +1,51% | 11,28 | 11,52 | 11,42 | 11,45 | 11,50 | 4.692 | 70.502.175 |