BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 17, 2025	11.26	11.55	11.26	11.53	11.53	2.58%	11,442,700
Nov 14, 2025	11.52	11.67	11.22	11.24	11.24	-5.31%	23,439,300
Nov 13, 2025	12.01	12.13	11.80	11.87	11.87	-1.17%	9,267,200
Nov 12, 2025	12.13	12.23	12.01	12.01	12.01	-1.07%	9,377,300
Nov 11, 2025	11.83	12.18	11.80	12.14	12.14	3.58%	10,544,800
Nov 10, 2025	11.68	11.76	11.58	11.72	11.72	1.30%	5,828,600
Nov 7, 2025	11.72	11.76	11.55	11.57	11.57	-1.36%	6,036,300
Nov 6, 2025	11.81	11.92	11.66	11.73	11.73	-0.76%	9,767,300
Nov 5, 2025	11.55	11.83	11.53	11.82	11.82	2.34%	8,227,000
Nov 4, 2025	11.43	11.61	11.41	11.55	11.55	0.79%	7,277,900
Nov 3, 2025	11.40	11.52	11.32	11.46	11.46	1.06%	8,846,900
Oct 31, 2025	11.27	11.35	11.19	11.34	11.34	0.80%	15,859,700
Oct 30, 2025	11.11	11.25	11.02	11.25	11.25	1.17%	5,518,700
Oct 29, 2025	11.09	11.18	11.08	11.12	11.12	0.45%	8,467,600
Oct 28, 2025	10.89	11.07	10.84	11.07	11.07	1.93%	14,699,700
Oct 27, 2025	10.76	10.91	10.69	10.86	10.86	1.40%	7,914,700
Oct 24, 2025	10.86	10.94	10.66	10.71	10.71	-1.02%	6,597,300
Oct 23, 2025	10.82	10.83	10.70	10.82	10.82	0.74%	15,187,000
Oct 22, 2025	10.80	10.80	10.72	10.74	10.74	-0.19%	4,920,200
Oct 21, 2025	10.89	10.89	10.72	10.76	10.76	-1.19%	4,812,800
Oct 20, 2025	10.83	11.07	10.81	10.89	10.89	0.55%	10,947,600
Oct 17, 2025	10.72	10.87	10.66	10.83	10.83	0.93%	15,663,900
Oct 16, 2025	10.69	10.74	10.57	10.73	10.73	0.09%	6,633,500
Oct 15, 2025	10.72	10.77	10.64	10.72	10.72	-	10,438,500
Oct 14, 2025	10.70	10.83	10.66	10.72	10.72	0.37%	7,095,000
Oct 13, 2025	10.59	10.75	10.57	10.68	10.68	1.04%	6,282,300
Oct 10, 2025	10.60	10.67	10.51	10.57	10.57	0.19%	7,092,400
Oct 9, 2025	10.72	10.73	10.45	10.55	10.55	-1.22%	11,345,200
Oct 8, 2025	10.67	10.81	10.63	10.68	10.68	0.09%	7,794,700
Oct 7, 2025	10.83	10.84	10.67	10.67	10.67	-1.57%	4,916,400
Oct 6, 2025	10.84	10.92	10.81	10.84	10.84	-	5,100,500
Oct 3, 2025	10.84	10.93	10.79	10.84	10.84	0.28%	7,029,200
Oct 2, 2025	10.84	10.90	10.71	10.81	10.81	0.09%	8,680,000
Oct 1, 2025	11.18	11.18	10.77	10.80	10.80	-3.14%	22,626,100
Sep 30, 2025	11.22	11.28	11.08	11.15	11.15	-1.15%	11,564,900
Sep 29, 2025	11.35	11.37	11.22	11.28	11.07	0.18%	12,343,700
Sep 26, 2025	11.23	11.29	11.15	11.26	11.05	0.72%	7,579,100
Sep 25, 2025	11.46	11.49	11.16	11.18	10.97	-2.36%	9,244,500
Sep 24, 2025	11.49	11.50	11.39	11.45	11.24	0.26%	9,270,300
Sep 23, 2025	11.29	11.47	11.28	11.42	11.21	1.24%	4,966,800
Sep 22, 2025	11.27	11.28	11.15	11.28	11.07	-0.09%	6,392,700
Sep 19, 2025	11.34	11.41	11.29	11.29	11.08	-0.09%	13,153,300
Sep 18, 2025	11.40	11.46	11.30	11.30	11.09	-0.88%	5,877,300
Sep 17, 2025	11.21	11.42	11.15	11.40	11.19	1.88%	9,498,300
Sep 16, 2025	11.16	11.26	11.12	11.19	10.98	0.81%	9,026,100
Sep 15, 2025	11.03	11.17	11.00	11.10	10.89	1.37%	13,333,000
Sep 12, 2025	10.98	11.04	10.90	10.95	10.74	-0.82%	4,700,500
Sep 11, 2025	11.10	11.13	11.00	11.04	10.83	-0.27%	7,011,100
Sep 10, 2025	11.03	11.19	11.03	11.07	10.86	-0.09%	6,420,900
Sep 9, 2025	11.09	11.10	10.98	11.08	10.87	-0.09%	10,267,000