BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	13.63	13.80	13.58	13.73	13.73	0.66%	9,640,600
Apr 17, 2026	13.70	13.70	13.44	13.64	13.64	0.89%	54,951,500
Apr 16, 2026	13.64	13.64	13.36	13.52	13.52	-0.88%	16,693,600
Apr 15, 2026	13.63	13.70	13.38	13.64	13.64	-0.07%	16,476,300
Apr 14, 2026	13.79	13.85	13.55	13.65	13.65	-0.73%	24,778,100
Apr 13, 2026	13.85	13.87	13.50	13.75	13.75	-0.43%	23,454,500
Apr 10, 2026	13.61	13.81	13.52	13.81	13.81	2.14%	19,362,200
Apr 9, 2026	13.35	13.68	13.31	13.52	13.52	1.58%	33,685,900
Apr 8, 2026	13.36	13.39	13.13	13.31	13.31	3.02%	20,027,900
Apr 7, 2026	12.81	12.92	12.68	12.92	12.92	0.86%	7,746,800
Apr 6, 2026	12.78	12.95	12.74	12.81	12.81	0.39%	6,267,300
Apr 2, 2026	12.41	12.88	12.41	12.76	12.76	1.03%	9,617,400
Apr 1, 2026	12.64	12.72	12.51	12.63	12.63	0.16%	10,827,600
Mar 31, 2026	12.42	12.67	12.31	12.61	12.61	2.44%	17,177,200
Mar 30, 2026	12.41	12.47	12.24	12.31	12.31	-0.08%	12,833,000
Mar 27, 2026	12.33	12.49	12.23	12.32	12.32	0.16%	7,248,000
Mar 26, 2026	12.40	12.52	12.28	12.30	12.30	-1.28%	8,570,400
Mar 25, 2026	12.39	12.62	12.28	12.46	12.46	0.97%	11,004,800
Mar 24, 2026	12.48	12.54	12.22	12.34	12.11	-0.96%	18,220,100
Mar 23, 2026	12.41	12.57	12.34	12.46	12.23	1.80%	12,536,200
Mar 20, 2026	12.07	12.62	12.07	12.24	12.01	0.41%	52,373,900
Mar 19, 2026	11.68	12.26	11.62	12.19	11.96	3.22%	16,687,500
Mar 18, 2026	11.90	12.08	11.81	11.81	11.59	-0.92%	12,083,000
Mar 17, 2026	11.95	12.11	11.89	11.92	11.70	-0.25%	7,663,900
Mar 16, 2026	11.93	12.01	11.82	11.95	11.73	1.96%	10,177,400
Mar 13, 2026	11.80	11.98	11.72	11.72	11.50	0.34%	10,650,400
Mar 12, 2026	11.69	11.79	11.61	11.68	11.46	-1.43%	12,649,100
Mar 11, 2026	11.82	12.10	11.78	11.85	11.63	-0.42%	9,719,500
Mar 10, 2026	11.76	11.98	11.68	11.90	11.68	1.88%	15,769,500
Mar 9, 2026	11.58	11.81	11.50	11.68	11.46	1.04%	12,514,500
Mar 6, 2026	11.53	11.64	11.41	11.56	11.34	-	8,875,900
Mar 5, 2026	11.73	11.79	11.50	11.56	11.34	-2.12%	10,400,400
Mar 4, 2026	11.66	11.86	11.63	11.81	11.59	2.34%	11,499,200
Mar 3, 2026	11.61	11.61	11.33	11.54	11.32	-3.27%	17,785,700
Mar 2, 2026	12.02	12.07	11.85	11.93	11.71	-1.16%	11,402,500
Feb 27, 2026	12.27	12.29	12.07	12.07	11.85	-1.63%	14,325,300
Feb 26, 2026	12.36	12.43	12.15	12.27	12.04	-0.57%	11,909,600
Feb 25, 2026	12.23	12.44	12.10	12.34	12.11	1.40%	12,985,000
Feb 24, 2026	11.96	12.20	11.88	12.17	11.94	2.44%	13,005,800
Feb 23, 2026	11.97	12.07	11.80	11.88	11.66	-0.67%	16,174,300
Feb 20, 2026	11.80	12.03	11.63	11.96	11.74	0.76%	11,471,500
Feb 19, 2026	11.69	11.87	11.63	11.87	11.65	1.80%	7,993,000
Feb 18, 2026	11.82	11.83	11.58	11.66	11.44	-0.85%	10,221,900
Feb 13, 2026	11.76	11.77	11.53	11.76	11.54	-0.76%	9,249,000
Feb 12, 2026	11.92	11.92	11.76	11.85	11.63	-0.59%	8,343,500
Feb 11, 2026	11.50	11.97	11.50	11.92	11.70	4.10%	16,587,200
Feb 10, 2026	11.43	11.49	11.31	11.45	11.24	0.26%	11,507,000
Feb 9, 2026	11.35	11.43	11.23	11.42	11.21	0.62%	12,202,300
Feb 6, 2026	11.56	11.57	11.30	11.35	11.14	-1.56%	9,593,000
Feb 5, 2026	11.56	11.68	11.48	11.53	11.32	-0.26%	11,617,000