CMIG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-07 | 17.860 | 18.140 | 17.720 | 17.970 | 17.970 | 8,346 |
| 2026-10-06 | 17.980 | 18.320 | 17.840 | 17.950 | 17.950 | 9,968 |
| 2026-10-05 | 17.550 | 18.670 | 17.520 | 18.060 | 18.060 | 14,022 |
| 2026-10-02 | 17.210 | 17.210 | 17.210 | 17.210 | 17.210 | 7,448 |
| 2026-10-01 | 16.870 | 17.180 | 16.690 | 16.980 | 16.980 | 7,499 |
| 2026-09-30 | 16.770 | 16.770 | 16.770 | 16.770 | 16.770 | 0 |
| 2026-09-28 | 16.740 | 16.740 | 16.360 | 16.460 | 16.460 | 7,048 |
| 2026-09-25 | 16.610 | 16.610 | 16.610 | 16.610 | 16.610 | 5,092 |
| 2026-09-24 | 17.230 | 17.240 | 16.600 | 16.780 | 16.780 | 5,646 |
| 2026-09-23 | 17.090 | 17.150 | 16.870 | 16.890 | 16.890 | 5,443 |
| 2026-09-22 | 17.220 | 17.440 | 17.080 | 17.440 | 17.440 | 6,037 |
| 2026-09-21 | 17.340 | 17.600 | 17.130 | 17.280 | 17.280 | 9,733 |
| 2026-09-18 | 17.090 | 17.090 | 17.090 | 17.090 | 17.090 | 6,295 |
| 2026-09-17 | 17.120 | 17.350 | 16.850 | 17.350 | 17.350 | 4,905 |
| 2026-09-16 | 16.940 | 17.290 | 16.770 | 17.210 | 17.210 | 6,472 |
| 2026-09-15 | 17.180 | 17.330 | 16.800 | 16.800 | 16.800 | 8,589 |
| 2026-09-14 | 17.490 | 17.500 | 17.130 | 17.290 | 17.290 | 7,458 |
| 2026-09-11 | 17.640 | 17.640 | 17.640 | 17.640 | 17.640 | 6,541 |
| 2026-09-10 | 17.190 | 17.660 | 17.180 | 17.500 | 17.500 | 6,443 |
| 2026-09-09 | 17.550 | 17.550 | 17.110 | 17.440 | 17.440 | 7,373 |
| 2026-09-08 | 17.200 | 17.740 | 17.160 | 17.670 | 17.670 | 9,302 |
| 2026-09-04 | 17.240 | 17.240 | 17.240 | 17.240 | 17.240 | 8,876 |
| 2026-09-03 | 16.580 | 17.000 | 16.540 | 16.850 | 16.850 | 7,797 |
| 2026-09-02 | 16.370 | 16.840 | 16.370 | 16.690 | 16.690 | 7,857 |
| 2026-09-01 | 16.550 | 16.930 | 16.300 | 16.390 | 16.390 | 11,115 |
| 2026-08-31 | 16.000 | 16.380 | 15.730 | 16.350 | 16.350 | 8,996 |
| 2026-08-28 | 15.990 | 15.990 | 15.990 | 15.990 | 15.990 | 5,835 |
| 2026-08-27 | 16.290 | 16.350 | 15.900 | 15.910 | 15.910 | 6,338 |
| 2026-08-26 | 16.150 | 16.370 | 15.940 | 16.280 | 16.280 | 9,150 |
| 2026-08-25 | 15.600 | 16.120 | 15.540 | 16.120 | 16.120 | 9,290 |
| 2026-08-24 | 15.270 | 15.830 | 15.010 | 15.640 | 15.640 | 8,265 |
| 2026-08-21 | 15.340 | 15.340 | 15.340 | 15.340 | 15.340 | 5,734 |
| 2026-08-20 | 15.210 | 15.310 | 14.850 | 15.010 | 15.010 | 8,610 |
| 2026-08-19 | 15.100 | 15.250 | 14.950 | 15.000 | 15.000 | 7,192 |
| 2026-08-18 | 14.970 | 15.290 | 14.960 | 15.130 | 15.130 | 7,050 |
| 2026-08-17 | 14.970 | 15.230 | 14.820 | 15.000 | 15.000 | 11,747 |
| 2026-08-14 | 15.200 | 15.200 | 15.200 | 15.200 | 15.200 | 13,071 |
| 2026-08-13 | 15.290 | 15.460 | 14.700 | 14.750 | 14.750 | 12,449 |
| 2026-08-12 | 15.230 | 15.480 | 15.150 | 15.350 | 15.350 | 8,139 |
| 2026-08-11 | 15.690 | 15.740 | 15.300 | 15.340 | 15.340 | 9,041 |
| 2026-08-10 | 16.220 | 16.220 | 15.560 | 15.700 | 15.700 | 11,455 |
| 2026-08-07 | 16.190 | 16.190 | 16.190 | 16.190 | 16.190 | 7,730 |
| 2026-08-06 | 16.540 | 16.550 | 16.160 | 16.340 | 16.340 | 5,672 |
| 2026-08-05 | 16.500 | 16.540 | 16.340 | 16.470 | 16.470 | 5,815 |
| 2026-08-04 | 16.370 | 16.510 | 16.280 | 16.330 | 16.330 | 5,890 |
| 2026-08-03 | 16.340 | 16.580 | 16.170 | 16.490 | 16.490 | 8,436 |
| 2026-07-31 | 16.340 | 16.340 | 16.340 | 16.340 | 16.340 | 7,033 |
| 2026-07-30 | 16.560 | 16.600 | 16.150 | 16.350 | 16.350 | 6,903 |
| 2026-07-29 | 16.690 | 16.830 | 16.290 | 16.530 | 16.530 | 7,401 |
| 2026-07-28 | 16.700 | 17.040 | 16.420 | 16.600 | 16.600 | 7,221 |
| 2026-07-27 | 16.590 | 16.730 | 16.430 | 16.680 | 16.680 | 7,159 |
| 2026-07-24 | 16.560 | 16.560 | 16.560 | 16.560 | 16.560 | 5,422 |
| 2026-07-23 | 16.510 | 16.740 | 16.440 | 16.730 | 16.730 | 4,656 |
| 2026-07-22 | 16.190 | 16.650 | 16.060 | 16.470 | 16.470 | 6,616 |
| 2026-07-21 | 16.260 | 16.270 | 15.980 | 16.190 | 16.190 | 6,050 |
| 2026-07-20 | 16.760 | 16.990 | 16.260 | 16.430 | 16.430 | 8,524 |
| 2026-07-17 | 16.980 | 16.980 | 16.980 | 16.980 | 16.980 | 5,752 |
| 2026-07-16 | 16.500 | 16.610 | 16.300 | 16.610 | 16.610 | 6,809 |
| 2026-07-15 | 16.380 | 16.590 | 16.200 | 16.500 | 16.500 | 6,688 |
| 2026-07-14 | 16.270 | 16.320 | 16.140 | 16.320 | 16.320 | 5,911 |
Page 1 of 8 · 452 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.