BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	11.73	11.79	11.50	11.56	11.56	-2.12%	10,400,400
Mar 4, 2026	11.66	11.86	11.63	11.81	11.81	2.34%	11,499,200
Mar 3, 2026	11.61	11.61	11.33	11.54	11.54	-3.27%	17,785,700
Mar 2, 2026	12.02	12.07	11.85	11.93	11.93	-1.16%	11,402,500
Feb 27, 2026	12.27	12.29	12.07	12.07	12.07	-1.63%	14,325,300
Feb 26, 2026	12.36	12.43	12.15	12.27	12.27	-0.57%	11,909,600
Feb 25, 2026	12.23	12.44	12.10	12.34	12.34	1.40%	12,985,000
Feb 24, 2026	11.96	12.20	11.88	12.17	12.17	2.44%	13,005,800
Feb 23, 2026	11.97	12.07	11.80	11.88	11.88	-0.67%	16,174,300
Feb 20, 2026	11.80	12.03	11.63	11.96	11.96	0.76%	11,471,500
Feb 19, 2026	11.69	11.87	11.63	11.87	11.87	1.80%	7,993,000
Feb 18, 2026	11.82	11.83	11.58	11.66	11.66	-0.85%	10,221,900
Feb 13, 2026	11.76	11.77	11.53	11.76	11.76	-0.76%	9,249,000
Feb 12, 2026	11.92	11.92	11.76	11.85	11.85	-0.59%	8,343,500
Feb 11, 2026	11.50	11.97	11.50	11.92	11.92	4.10%	16,587,200
Feb 10, 2026	11.43	11.49	11.31	11.45	11.45	0.26%	11,507,000
Feb 9, 2026	11.35	11.43	11.23	11.42	11.42	0.62%	12,202,300
Feb 6, 2026	11.56	11.57	11.30	11.35	11.35	-1.56%	9,593,000
Feb 5, 2026	11.56	11.68	11.48	11.53	11.53	-0.26%	11,617,000
Feb 4, 2026	11.76	11.78	11.45	11.56	11.56	-2.36%	12,555,600
Feb 3, 2026	11.68	11.87	11.60	11.84	11.84	2.07%	11,215,300
Feb 2, 2026	11.54	11.62	11.46	11.60	11.60	1.05%	15,577,100
Jan 30, 2026	11.53	11.54	11.39	11.48	11.48	-0.26%	19,985,400
Jan 29, 2026	11.60	11.60	11.33	11.51	11.51	-0.69%	11,449,100
Jan 28, 2026	11.69	11.74	11.42	11.59	11.59	-0.34%	13,898,200
Jan 27, 2026	11.51	11.70	11.47	11.63	11.63	1.84%	14,654,500
Jan 26, 2026	11.73	11.75	11.36	11.42	11.42	-2.48%	18,044,000
Jan 23, 2026	11.50	11.77	11.34	11.71	11.71	2.09%	15,400,000
Jan 22, 2026	11.19	11.53	11.18	11.47	11.47	2.78%	27,435,400
Jan 21, 2026	10.92	11.16	10.87	11.16	11.16	2.76%	17,330,900
Jan 20, 2026	10.84	10.86	10.70	10.86	10.86	0.65%	11,535,700
Jan 19, 2026	10.80	10.84	10.75	10.79	10.79	0.19%	5,648,300
Jan 16, 2026	10.83	10.86	10.73	10.77	10.77	-0.19%	15,217,500
Jan 15, 2026	10.80	10.88	10.74	10.79	10.79	0.47%	9,194,500
Jan 14, 2026	10.78	10.78	10.61	10.74	10.74	0.19%	11,341,800
Jan 13, 2026	10.90	10.91	10.64	10.72	10.72	-1.65%	16,707,000
Jan 12, 2026	10.98	11.02	10.89	10.90	10.90	-0.55%	8,306,500
Jan 9, 2026	10.95	11.11	10.93	10.96	10.96	0.09%	10,626,300
Jan 8, 2026	11.01	11.09	10.89	10.95	10.95	-0.45%	26,339,000
Jan 7, 2026	11.12	11.13	10.97	11.00	11.00	-1.08%	14,402,900
Jan 6, 2026	11.27	11.33	11.07	11.12	11.12	-0.63%	13,051,700
Jan 5, 2026	11.21	11.28	11.18	11.19	11.19	0.27%	8,810,900
Jan 2, 2026	11.22	11.28	11.15	11.16	11.16	-0.36%	12,020,400
Dec 30, 2025	11.15	11.30	11.15	11.20	11.20	1.08%	9,433,900
Dec 29, 2025	11.10	11.15	11.02	11.08	11.08	-0.36%	10,899,900
Dec 26, 2025	11.00	11.20	10.99	11.12	11.12	-0.27%	9,211,000
Dec 23, 2025	11.00	11.23	10.94	11.15	10.91	1.00%	11,931,900
Dec 22, 2025	11.11	11.14	11.00	11.04	10.66	-0.36%	8,718,400
Dec 19, 2025	11.00	11.08	11.00	11.08	10.70	1.00%	13,909,000
Dec 18, 2025	10.97	11.06	10.91	10.97	10.60	-	9,029,700