BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	11.14	11.23	11.08	11.12	11.12	0.45%	12,988,600
Aug 27, 2025	10.99	11.08	10.94	11.07	11.07	0.73%	7,223,600
Aug 26, 2025	10.89	11.00	10.87	10.99	10.99	1.10%	10,123,900
Aug 25, 2025	10.85	10.98	10.78	10.87	10.87	-0.09%	6,104,700
Aug 22, 2025	10.68	10.95	10.57	10.88	10.88	2.45%	10,866,500
Aug 21, 2025	10.88	10.99	10.60	10.62	10.62	-3.19%	10,636,100
Aug 20, 2025	10.60	10.97	10.58	10.97	10.97	3.78%	13,926,600
Aug 19, 2025	10.73	10.73	10.53	10.57	10.57	-1.86%	8,864,900
Aug 18, 2025	10.76	10.89	10.69	10.77	10.77	0.47%	7,396,100
Aug 15, 2025	10.78	10.78	10.53	10.72	10.72	-0.92%	17,602,100
Aug 14, 2025	10.80	11.07	10.71	10.82	10.82	-0.64%	13,682,500
Aug 13, 2025	10.97	10.98	10.80	10.89	10.89	-0.18%	13,127,000
Aug 12, 2025	10.78	11.02	10.72	10.91	10.91	1.87%	10,086,000
Aug 11, 2025	10.66	10.85	10.62	10.71	10.71	0.37%	10,844,700
Aug 8, 2025	10.60	10.72	10.57	10.67	10.67	0.85%	10,419,200
Aug 7, 2025	10.46	10.64	10.37	10.58	10.58	1.34%	9,207,400
Aug 6, 2025	10.27	10.45	10.26	10.44	10.44	1.95%	11,282,800
Aug 5, 2025	10.27	10.28	10.09	10.24	10.24	-0.58%	12,731,800
Aug 4, 2025	10.37	10.39	10.20	10.30	10.30	-0.39%	10,990,200
Aug 1, 2025	10.42	10.48	10.31	10.34	10.34	0.10%	7,475,300
Jul 31, 2025	10.43	10.45	10.20	10.33	10.33	-1.62%	30,581,900
Jul 30, 2025	10.45	10.63	10.38	10.50	10.50	0.48%	10,554,300
Jul 29, 2025	10.43	10.48	10.33	10.45	10.45	0.77%	8,716,000
Jul 28, 2025	10.53	10.54	10.31	10.37	10.37	-1.05%	8,155,300
Jul 25, 2025	10.52	10.60	10.46	10.48	10.48	-0.47%	6,455,600
Jul 24, 2025	10.55	10.56	10.42	10.53	10.53	-0.47%	6,372,500
Jul 23, 2025	10.36	10.68	10.33	10.58	10.58	2.22%	8,361,900
Jul 22, 2025	10.51	10.60	10.28	10.35	10.35	-1.24%	10,829,700
Jul 21, 2025	10.42	10.57	10.38	10.48	10.48	0.96%	5,731,000
Jul 18, 2025	10.42	10.48	10.37	10.38	10.38	-0.76%	12,307,200
Jul 17, 2025	10.52	10.55	10.41	10.46	10.46	-0.57%	8,691,100
Jul 16, 2025	10.66	10.66	10.47	10.52	10.52	-0.94%	10,093,700
Jul 15, 2025	10.74	10.82	10.54	10.62	10.62	-0.38%	8,773,200
Jul 14, 2025	10.79	10.83	10.62	10.66	10.66	-1.30%	8,090,200
Jul 11, 2025	10.78	10.89	10.74	10.80	10.80	0.09%	9,647,700
Jul 10, 2025	10.59	10.89	10.56	10.79	10.79	1.41%	11,865,200
Jul 9, 2025	11.00	11.04	10.63	10.64	10.64	-3.27%	11,704,500
Jul 8, 2025	11.08	11.12	10.90	11.00	11.00	-0.72%	11,580,900
Jul 7, 2025	11.23	11.27	11.08	11.08	11.08	-0.89%	11,009,500
Jul 4, 2025	11.08	11.26	11.06	11.18	11.18	1.18%	5,966,200
Jul 3, 2025	10.91	11.13	10.83	11.05	11.05	1.94%	9,148,900
Jul 2, 2025	11.03	11.05	10.82	10.84	10.84	-1.28%	13,888,100
Jul 1, 2025	10.85	11.05	10.80	10.98	10.98	1.67%	11,786,400
Jun 30, 2025	10.50	10.85	10.48	10.80	10.80	3.05%	13,955,900
Jun 27, 2025	10.50	10.60	10.47	10.48	10.48	-1.04%	8,359,300
Jun 26, 2025	10.39	10.59	10.32	10.59	10.59	2.62%	12,639,800
Jun 25, 2025	10.41	10.42	10.25	10.32	10.32	-1.43%	13,521,500
Jun 24, 2025	10.58	10.58	10.29	10.47	10.47	-2.42%	14,568,200
Jun 23, 2025	10.76	10.82	10.62	10.73	10.52	-0.19%	9,733,300
Jun 20, 2025	10.85	10.86	10.70	10.75	10.54	-1.01%	12,417,500