CMIG4F historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 10.790 | 10.840 | 10.690 | 10.790 | 10.790 | 61,223 |
| 2025-01-27 | 10.590 | 10.790 | 10.490 | 10.790 | 10.790 | 75,333 |
| 2025-01-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 72,949 |
| 2025-01-23 | 10.530 | 10.650 | 10.490 | 10.590 | 10.590 | 58,847 |
| 2025-01-22 | 10.610 | 10.680 | 10.490 | 10.510 | 10.510 | 75,249 |
| 2025-01-21 | 10.650 | 10.670 | 10.220 | 10.600 | 10.600 | 93,419 |
| 2025-01-20 | 10.550 | 10.630 | 10.400 | 10.590 | 10.590 | 80,341 |
| 2025-01-17 | 10.430 | 10.430 | 10.430 | 10.430 | 10.430 | 79,507 |
| 2025-01-16 | 10.650 | 10.650 | 10.260 | 10.320 | 10.320 | 112,708 |
| 2025-01-15 | 10.520 | 10.660 | 10.430 | 10.550 | 10.550 | 87,530 |
| 2025-01-14 | 10.500 | 10.550 | 10.370 | 10.480 | 10.480 | 82,113 |
| 2025-01-13 | 10.550 | 10.690 | 10.420 | 10.480 | 10.480 | 84,566 |
| 2025-01-10 | 10.450 | 10.450 | 10.450 | 10.450 | 10.450 | 141,968 |
| 2025-01-09 | 10.840 | 10.880 | 10.680 | 10.730 | 10.730 | 85,694 |
| 2025-01-08 | 11.110 | 11.110 | 10.750 | 10.800 | 10.800 | 110,086 |
| 2025-01-07 | 10.960 | 11.140 | 10.860 | 11.000 | 11.000 | 79,410 |
| 2025-01-06 | 10.860 | 10.860 | 10.860 | 10.860 | 10.860 | 165,736 |
| 2025-01-03 | 10.850 | 10.850 | 10.850 | 10.850 | 10.850 | 167,332 |
| 2025-01-02 | 11.010 | 11.010 | 11.010 | 11.010 | 11.010 | 116,800 |
| 2024-12-30 | 11.070 | 11.070 | 11.070 | 11.070 | 11.070 | 88,792 |
| 2024-12-27 | 11.120 | 11.120 | 11.120 | 11.120 | 11.120 | 95,649 |
| 2024-12-26 | 10.930 | 11.100 | 10.800 | 11.100 | 11.100 | 104,123 |
| 2024-12-23 | 11.160 | 11.160 | 11.160 | 11.160 | 11.160 | 118,975 |
| 2024-12-20 | 11.510 | 11.510 | 11.510 | 11.510 | 11.510 | 77,229 |
| 2024-12-19 | 11.150 | 11.360 | 11.150 | 11.350 | 11.350 | 69,978 |
| 2024-12-18 | 11.480 | 11.550 | 11.060 | 11.200 | 11.200 | 113,236 |
| 2024-12-17 | 11.450 | 11.670 | 11.370 | 11.450 | 11.450 | 67,760 |
| 2024-12-16 | 11.550 | 11.590 | 11.330 | 11.330 | 11.330 | 77,250 |
| 2024-12-13 | 11.390 | 11.390 | 11.390 | 11.390 | 11.390 | 69,992 |
| 2024-12-12 | 11.740 | 11.770 | 11.390 | 11.490 | 11.490 | 74,999 |
| 2024-12-11 | 11.700 | 11.890 | 11.440 | 11.720 | 11.720 | 70,279 |
| 2024-12-10 | 11.620 | 11.620 | 11.620 | 11.620 | 11.620 | 0 |
← NewerPage 8 of 8 · 452 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.