CMIG3F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | 13.990 | 13.990 | 13.990 | 13.990 | 13.990 | 7,958 |
| 2025-10-16 | 13.950 | 14.070 | 13.800 | 13.860 | 13.860 | 9,096 |
| 2025-10-15 | 14.100 | 14.100 | 13.860 | 13.860 | 13.860 | 12,472 |
| 2025-10-14 | 14.160 | 14.160 | 14.000 | 14.000 | 14.000 | 7,592 |
| 2025-10-13 | 14.010 | 14.250 | 14.010 | 14.040 | 14.040 | 11,527 |
| 2025-10-10 | 14.000 | 14.000 | 14.000 | 14.000 | 14.000 | 10,053 |
| 2025-10-09 | 14.240 | 14.240 | 13.880 | 14.000 | 14.000 | 11,574 |
| 2025-10-08 | 14.230 | 14.260 | 14.100 | 14.220 | 14.220 | 9,716 |
| 2025-10-07 | 14.410 | 14.410 | 14.050 | 14.170 | 14.170 | 15,114 |
| 2025-10-06 | 14.440 | 14.480 | 14.230 | 14.300 | 14.300 | 13,359 |
| 2025-10-03 | 14.290 | 14.290 | 14.290 | 14.290 | 14.290 | 9,050 |
| 2025-10-02 | 14.330 | 14.350 | 14.160 | 14.220 | 14.220 | 12,371 |
| 2025-10-01 | 14.640 | 14.640 | 14.170 | 14.290 | 14.290 | 15,844 |
| 2025-09-30 | 14.640 | 14.660 | 14.450 | 14.500 | 14.500 | 10,178 |
| 2025-09-29 | 14.620 | 14.760 | 14.490 | 14.740 | 14.740 | 10,746 |
| 2025-09-26 | 14.490 | 14.490 | 14.490 | 14.490 | 14.490 | 10,799 |
| 2025-09-25 | 14.990 | 15.000 | 14.560 | 14.650 | 14.650 | 11,170 |
| 2025-09-24 | 15.090 | 15.090 | 14.850 | 14.850 | 14.850 | 10,232 |
| 2025-09-23 | 14.740 | 14.980 | 14.620 | 14.980 | 14.980 | 8,603 |
| 2025-09-22 | 14.870 | 14.870 | 14.540 | 14.630 | 14.630 | 16,899 |
| 2025-09-19 | 15.090 | 15.090 | 15.090 | 15.090 | 15.090 | 9,866 |
| 2025-09-18 | 15.070 | 15.180 | 14.940 | 15.000 | 15.000 | 6,205 |
| 2025-09-17 | 15.030 | 15.060 | 14.850 | 14.920 | 14.920 | 7,983 |
| 2025-09-16 | 14.850 | 15.000 | 14.780 | 14.940 | 14.940 | 10,422 |
| 2025-09-15 | 14.910 | 15.040 | 14.810 | 14.960 | 14.960 | 12,091 |
| 2025-09-12 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 9,257 |
| 2025-09-11 | 15.320 | 15.350 | 14.970 | 15.100 | 15.100 | 9,617 |
| 2025-09-10 | 15.100 | 15.410 | 15.080 | 15.410 | 15.410 | 6,904 |
| 2025-09-09 | 15.300 | 15.300 | 15.070 | 15.190 | 15.190 | 7,158 |
| 2025-09-08 | 15.450 | 15.480 | 15.220 | 15.240 | 15.240 | 9,988 |
| 2025-09-05 | 15.550 | 15.550 | 15.550 | 15.550 | 15.550 | 9,064 |
| 2025-09-04 | 14.900 | 15.180 | 14.800 | 15.180 | 15.180 | 7,853 |
| 2025-09-03 | 14.930 | 14.930 | 14.620 | 14.720 | 14.720 | 8,457 |
| 2025-09-02 | 15.030 | 15.030 | 14.660 | 14.660 | 14.660 | 9,178 |
| 2025-09-01 | 15.090 | 15.090 | 14.780 | 15.040 | 15.040 | 11,802 |
| 2025-08-29 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 9,446 |
| 2025-08-28 | 15.040 | 15.100 | 14.910 | 15.030 | 15.030 | 7,847 |
| 2025-08-27 | 14.980 | 15.010 | 14.880 | 14.980 | 14.980 | 5,909 |
| 2025-08-26 | 14.980 | 14.990 | 14.870 | 14.990 | 14.990 | 6,438 |
| 2025-08-25 | 14.900 | 15.000 | 14.800 | 14.980 | 14.980 | 7,517 |
| 2025-08-22 | 14.970 | 14.970 | 14.970 | 14.970 | 14.970 | 5,544 |
| 2025-08-21 | 15.010 | 15.020 | 14.600 | 14.620 | 14.620 | 6,651 |
| 2025-08-20 | 14.610 | 14.980 | 14.610 | 14.880 | 14.880 | 7,643 |
| 2025-08-19 | 15.120 | 15.120 | 14.610 | 14.660 | 14.660 | 7,069 |
| 2025-08-18 | 14.890 | 15.020 | 14.620 | 15.020 | 15.020 | 8,889 |
| 2025-08-15 | 14.920 | 14.950 | 14.440 | 14.750 | 14.750 | 10,795 |
| 2025-08-14 | 15.000 | 15.030 | 14.780 | 14.940 | 14.940 | 7,880 |
| 2025-08-13 | 15.100 | 15.100 | 14.750 | 14.990 | 14.990 | 7,393 |
| 2025-08-12 | 15.000 | 15.250 | 14.950 | 14.950 | 14.950 | 9,631 |
| 2025-08-11 | 14.840 | 14.990 | 14.700 | 14.990 | 14.990 | 7,747 |
| 2025-08-08 | 14.740 | 14.740 | 14.740 | 14.740 | 14.740 | 7,735 |
| 2025-08-07 | 14.680 | 14.910 | 14.490 | 14.810 | 14.810 | 8,809 |
| 2025-08-06 | 14.370 | 14.550 | 14.250 | 14.430 | 14.430 | 10,131 |
| 2025-08-05 | 14.610 | 14.890 | 14.150 | 14.390 | 14.390 | 11,140 |
| 2025-08-04 | 14.860 | 14.860 | 14.390 | 14.510 | 14.510 | 13,981 |
| 2025-08-01 | 14.800 | 14.800 | 14.800 | 14.800 | 14.800 | 8,670 |
| 2025-07-31 | 15.000 | 15.000 | 14.710 | 14.840 | 14.840 | 11,157 |
| 2025-07-30 | 14.810 | 15.100 | 14.810 | 14.890 | 14.890 | 5,832 |
| 2025-07-29 | 14.990 | 15.040 | 14.860 | 14.900 | 14.900 | 5,609 |
| 2025-07-28 | 14.940 | 15.080 | 14.800 | 14.800 | 14.800 | 7,329 |
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.