CMIG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 8,138 |
| 2026-01-15 | 14.250 | 14.340 | 14.160 | 14.330 | 14.330 | 9,466 |
| 2026-01-14 | 14.270 | 14.270 | 14.080 | 14.250 | 14.250 | 8,536 |
| 2026-01-13 | 14.220 | 14.300 | 14.050 | 14.180 | 14.180 | 11,127 |
| 2026-01-12 | 14.220 | 14.390 | 14.160 | 14.230 | 14.230 | 9,939 |
| 2026-01-09 | 14.320 | 14.320 | 14.320 | 14.320 | 14.320 | 9,306 |
| 2026-01-08 | 14.450 | 14.450 | 14.150 | 14.260 | 14.260 | 10,554 |
| 2026-01-07 | 14.540 | 14.540 | 14.270 | 14.390 | 14.390 | 9,848 |
| 2026-01-06 | 14.620 | 14.660 | 14.450 | 14.450 | 14.450 | 9,515 |
| 2026-01-05 | 14.590 | 14.680 | 14.430 | 14.610 | 14.610 | 14,056 |
| 2026-01-02 | 14.520 | 14.520 | 14.520 | 14.520 | 14.520 | 13,675 |
| 2025-12-30 | 14.700 | 14.700 | 14.700 | 14.700 | 14.700 | 12,796 |
| 2025-12-29 | 14.570 | 14.600 | 14.270 | 14.430 | 14.430 | 9,777 |
| 2025-12-26 | 14.640 | 14.640 | 14.640 | 14.640 | 14.640 | 12,314 |
| 2025-12-23 | 14.120 | 14.120 | 14.120 | 14.120 | 14.120 | 11,459 |
| 2025-12-22 | 14.330 | 14.330 | 14.080 | 14.180 | 14.180 | 13,784 |
| 2025-12-19 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 12,376 |
| 2025-12-18 | 14.180 | 14.330 | 14.120 | 14.200 | 14.200 | 7,604 |
| 2025-12-17 | 14.150 | 14.290 | 14.000 | 14.100 | 14.100 | 7,747 |
| 2025-12-16 | 14.260 | 14.300 | 14.050 | 14.190 | 14.190 | 9,572 |
| 2025-12-15 | 14.290 | 14.330 | 14.180 | 14.180 | 14.180 | 11,154 |
| 2025-12-12 | 14.250 | 14.250 | 14.250 | 14.250 | 14.250 | 10,465 |
| 2025-12-11 | 14.070 | 14.120 | 13.910 | 14.100 | 14.100 | 9,982 |
| 2025-12-10 | 14.080 | 14.120 | 13.980 | 14.100 | 14.100 | 11,016 |
| 2025-12-09 | 14.190 | 14.200 | 13.970 | 14.200 | 14.200 | 10,457 |
| 2025-12-08 | 14.370 | 14.500 | 14.060 | 14.060 | 14.060 | 13,181 |
| 2025-12-05 | 14.220 | 14.220 | 14.220 | 14.220 | 14.220 | 11,949 |
| 2025-12-04 | 14.390 | 14.510 | 14.270 | 14.510 | 14.510 | 8,125 |
| 2025-12-03 | 14.370 | 14.390 | 14.220 | 14.390 | 14.390 | 9,486 |
| 2025-12-02 | 14.140 | 14.350 | 14.100 | 14.300 | 14.300 | 9,700 |
| 2025-12-01 | 14.290 | 14.290 | 14.030 | 14.060 | 14.060 | 15,658 |
| 2025-11-28 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 10,982 |
| 2025-11-27 | 14.210 | 14.210 | 14.010 | 14.010 | 14.010 | 9,126 |
| 2025-11-26 | 14.100 | 14.410 | 14.090 | 14.090 | 14.090 | 8,958 |
| 2025-11-25 | 14.000 | 14.120 | 13.870 | 14.120 | 14.120 | 9,949 |
| 2025-11-24 | 13.920 | 14.090 | 13.880 | 13.950 | 13.950 | 12,159 |
| 2025-11-21 | 13.920 | 13.920 | 13.920 | 13.920 | 13.920 | 13,213 |
| 2025-11-19 | 14.200 | 14.200 | 14.200 | 14.200 | 14.200 | 11,291 |
| 2025-11-18 | 14.610 | 14.680 | 14.220 | 14.310 | 14.310 | 8,782 |
| 2025-11-17 | 14.520 | 14.680 | 14.340 | 14.380 | 14.380 | 11,121 |
| 2025-11-14 | 14.610 | 14.610 | 14.610 | 14.610 | 14.610 | 15,198 |
| 2025-11-13 | 15.170 | 15.260 | 14.860 | 14.890 | 14.890 | 8,824 |
| 2025-11-12 | 15.100 | 15.330 | 15.060 | 15.140 | 15.140 | 9,192 |
| 2025-11-11 | 14.770 | 15.270 | 14.740 | 15.210 | 15.210 | 12,420 |
| 2025-11-10 | 14.440 | 14.740 | 14.250 | 14.720 | 14.720 | 12,403 |
| 2025-11-07 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | 12,733 |
| 2025-11-06 | 14.690 | 14.690 | 14.250 | 14.430 | 14.430 | 11,087 |
| 2025-11-05 | 14.430 | 14.690 | 14.360 | 14.630 | 14.630 | 8,255 |
| 2025-11-04 | 14.490 | 14.520 | 14.360 | 14.520 | 14.520 | 9,208 |
| 2025-11-03 | 14.570 | 14.660 | 14.370 | 14.440 | 14.440 | 11,869 |
| 2025-10-31 | 14.420 | 14.420 | 14.420 | 14.420 | 14.420 | 7,332 |
| 2025-10-30 | 14.310 | 14.320 | 14.150 | 14.300 | 14.300 | 5,525 |
| 2025-10-29 | 14.140 | 14.370 | 14.140 | 14.370 | 14.370 | 6,268 |
| 2025-10-28 | 14.250 | 14.250 | 14.000 | 14.220 | 14.220 | 7,412 |
| 2025-10-27 | 14.060 | 14.200 | 13.910 | 14.050 | 14.050 | 8,911 |
| 2025-10-24 | 13.980 | 13.980 | 13.980 | 13.980 | 13.980 | 7,035 |
| 2025-10-23 | 13.820 | 13.890 | 13.750 | 13.780 | 13.780 | 6,379 |
| 2025-10-22 | 13.930 | 13.930 | 13.680 | 13.750 | 13.750 | 8,441 |
| 2025-10-21 | 14.030 | 14.030 | 13.730 | 13.870 | 13.870 | 10,086 |
| 2025-10-20 | 13.980 | 14.050 | 13.840 | 13.900 | 13.900 | 10,475 |
← NewerPage 4 of 4 · 240 trading days
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.