CMIG4F historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	10.930	11.010	10.820	10.850	10.850	97,692
2025-04-25	11.000	11.000	11.000	11.000	11.000	97,212
2025-04-24	10.490	10.670	10.360	10.630	10.630	97,039
2025-04-23	10.400	10.480	10.310	10.440	10.440	94,017
2025-04-22	10.400	10.440	10.300	10.300	10.300	136,525
2025-04-17	10.390	10.390	10.390	10.390	10.390	72,441
2025-04-16	10.300	10.340	10.200	10.250	10.250	94,835
2025-04-15	10.280	10.380	10.190	10.270	10.270	94,406
2025-04-14	10.140	10.290	10.090	10.240	10.240	122,984
2025-04-11	10.160	10.160	10.160	10.160	10.160	90,777
2025-04-10	10.150	10.200	9.930	10.010	10.010	125,706
2025-04-09	10.030	10.360	9.890	10.160	10.160	166,878
2025-04-08	10.050	10.090	9.940	10.030	10.030	133,617
2025-04-07	10.000	10.230	9.810	10.000	10.000	244,404
2025-04-04	10.070	10.070	10.070	10.070	10.070	200,205
2025-04-03	10.200	10.200	10.200	10.200	10.200	130,478
2025-04-02	10.080	10.080	10.080	10.080	10.080	162,909
2025-04-01	10.100	10.100	10.100	10.100	10.100	268,428
2025-03-31	10.280	10.280	10.280	10.280	10.280	193,750
2025-03-28	10.370	10.370	10.370	10.370	10.370	137,583
2025-03-27	10.510	10.550	10.390	10.410	10.410	113,365
2025-03-26	10.550	10.600	10.380	10.530	10.530	182,444
2025-03-25	10.840	10.870	10.670	10.700	10.700	147,251
2025-03-24	10.920	10.970	10.760	10.770	10.770	181,909
2025-03-21	10.870	10.870	10.870	10.870	10.870	372,092
2025-03-20	11.520	11.570	11.240	11.390	11.390	100,239
2025-03-19	11.390	11.550	11.280	11.520	11.520	83,603
2025-03-18	11.220	11.370	11.110	11.370	11.370	92,836
2025-03-17	11.030	11.220	10.890	11.180	11.180	167,688
2025-03-14	11.000	11.000	11.000	11.000	11.000	251,820
2025-03-13	11.260	11.290	10.990	11.200	11.200	69,142
2025-03-12	11.250	11.280	11.080	11.210	11.210	65,191
2025-03-11	11.200	11.200	11.060	11.180	11.180	71,041
2025-03-10	11.410	11.410	10.930	11.160	11.160	141,786
2025-03-07	11.360	11.360	11.360	11.360	11.360	80,635
2025-03-06	11.220	11.350	10.960	11.350	11.350	103,231
2025-03-05	11.140	11.400	11.030	11.160	11.160	85,857
2025-02-28	11.120	11.120	11.120	11.120	11.120	71,027
2025-02-27	11.290	11.380	11.180	11.220	11.220	52,782
2025-02-26	11.400	11.470	11.250	11.320	11.320	50,170
2025-02-25	11.230	11.480	11.150	11.380	11.380	56,600
2025-02-24	11.250	11.290	11.120	11.130	11.130	65,569
2025-02-21	11.260	11.260	11.260	11.260	11.260	53,814
2025-02-20	11.340	11.390	11.110	11.200	11.200	59,844
2025-02-19	11.400	11.400	11.220	11.220	11.220	54,173
2025-02-18	11.460	11.500	11.310	11.480	11.480	52,433
2025-02-17	11.380	11.510	11.360	11.400	11.400	65,759
2025-02-14	11.380	11.380	11.380	11.380	11.380	59,663
2025-02-13	11.050	11.130	10.950	11.060	11.060	50,039
2025-02-12	11.190	11.200	10.900	11.070	11.070	68,818
2025-02-11	11.060	11.210	11.000	11.150	11.150	56,994
2025-02-10	10.970	11.060	10.850	11.060	11.060	90,028
2025-02-07	10.950	10.950	10.950	10.950	10.950	76,657
2025-02-06	11.070	11.100	10.890	10.930	10.930	89,109
2025-02-05	11.210	11.280	11.030	11.120	11.120	68,378
2025-02-04	11.200	11.250	11.060	11.090	11.090	70,825
2025-02-03	10.960	11.290	10.910	11.180	11.180	96,418
2025-01-31	11.030	11.030	11.030	11.030	11.030	69,906
2025-01-30	10.760	11.000	10.680	10.980	10.980	65,697
2025-01-29	10.830	10.870	10.670	10.760	10.760	61,851

← NewerPage 7 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.