BVMF:CMIG3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	15.66	15.94	15.54	15.78	15.78	1.81%	63,000
Jun 3, 2026	15.75	15.76	15.50	15.50	15.50	-1.59%	62,400
Jun 2, 2026	15.70	16.11	15.53	15.75	15.75	2.14%	53,700
Jun 1, 2026	16.07	16.14	15.39	15.42	15.42	-3.69%	247,200
May 29, 2026	16.09	16.16	16.00	16.01	16.01	-0.37%	93,400
May 28, 2026	16.14	16.16	16.00	16.07	16.07	-0.25%	30,800
May 27, 2026	16.26	16.39	16.10	16.11	16.11	-0.37%	21,700
May 26, 2026	16.36	16.36	16.14	16.17	16.17	-0.86%	24,200
May 25, 2026	16.29	16.35	16.20	16.31	16.31	0.18%	22,100
May 22, 2026	16.28	16.41	16.03	16.28	16.28	-	77,100
May 21, 2026	16.40	16.42	16.14	16.28	16.28	-0.55%	49,200
May 20, 2026	16.05	16.56	16.05	16.37	16.37	2.18%	82,100
May 19, 2026	16.24	16.24	16.02	16.02	16.02	-1.35%	55,800
May 18, 2026	16.47	16.47	16.06	16.24	16.24	-1.40%	98,000
May 15, 2026	15.90	16.75	15.76	16.47	16.47	3.26%	124,600
May 14, 2026	15.69	16.00	15.69	15.95	15.95	1.79%	53,900
May 13, 2026	16.12	16.19	15.66	15.67	15.67	-3.27%	81,600
May 12, 2026	16.68	17.12	16.11	16.20	16.20	-2.17%	57,500
May 11, 2026	16.81	16.92	16.42	16.56	16.56	-1.37%	133,500
May 8, 2026	16.64	17.25	16.64	16.79	16.79	1.02%	196,600
May 7, 2026	16.96	17.04	16.60	16.62	16.62	-2.00%	141,600
May 6, 2026	16.55	16.96	16.49	16.96	16.96	2.48%	141,600
May 5, 2026	16.45	16.83	16.32	16.55	16.55	0.24%	124,400
May 4, 2026	16.65	16.74	16.32	16.51	16.51	-0.38%	121,500
Apr 30, 2026	16.57	16.89	16.44	16.81	16.57	1.69%	93,800
Apr 29, 2026	16.50	16.56	16.25	16.53	16.30	-0.72%	89,400
Apr 28, 2026	16.64	16.74	16.45	16.65	16.42	0.12%	104,800
Apr 27, 2026	17.11	17.20	16.63	16.63	16.40	-2.75%	121,100
Apr 24, 2026	17.58	17.59	16.95	17.10	16.86	-2.90%	106,000
Apr 23, 2026	17.91	18.11	17.53	17.61	17.36	-1.73%	115,600
Apr 22, 2026	18.65	18.65	17.92	17.92	17.67	-3.45%	120,700
Apr 20, 2026	18.56	18.58	18.21	18.56	18.30	-	93,200
Apr 17, 2026	18.51	18.92	18.37	18.56	18.30	0.43%	186,700
Apr 16, 2026	19.13	19.37	18.46	18.48	18.22	-3.75%	174,400
Apr 15, 2026	19.61	19.61	19.08	19.20	18.93	-2.34%	112,000
Apr 14, 2026	19.66	19.96	19.58	19.66	19.38	-0.05%	139,500
Apr 13, 2026	19.62	19.69	19.30	19.67	19.39	0.25%	147,600
Apr 10, 2026	19.70	19.78	19.43	19.62	19.34	0.20%	879,000
Apr 9, 2026	18.50	19.82	18.40	19.58	19.30	5.95%	236,800
Apr 8, 2026	18.24	18.48	17.89	18.48	18.22	4.47%	1,117,000
Apr 7, 2026	17.30	17.69	17.06	17.69	17.44	2.55%	100,400
Apr 6, 2026	17.10	17.25	17.01	17.25	17.01	0.88%	54,000
Apr 2, 2026	16.88	17.10	16.61	17.10	16.86	1.66%	66,000
Apr 1, 2026	16.90	16.90	16.67	16.82	16.58	0.42%	45,200
Mar 31, 2026	16.51	16.89	16.43	16.75	16.51	2.01%	193,300
Mar 30, 2026	16.62	16.90	16.32	16.42	16.19	-1.20%	126,900
Mar 27, 2026	16.60	16.93	16.55	16.62	16.39	0.12%	66,000
Mar 26, 2026	16.47	16.61	16.35	16.60	16.37	-	165,200
Mar 25, 2026	16.32	16.62	16.29	16.60	16.37	3.17%	371,700
Mar 24, 2026	16.38	16.59	16.23	16.32	15.86	-0.91%	226,800