BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	11.23	11.29	11.15	11.26	11.26	0.72%	7,579,100
Sep 25, 2025	11.46	11.49	11.16	11.18	11.18	-2.36%	9,244,500
Sep 24, 2025	11.49	11.50	11.39	11.45	11.45	0.26%	9,270,300
Sep 23, 2025	11.29	11.47	11.28	11.42	11.42	1.24%	4,966,800
Sep 22, 2025	11.27	11.28	11.15	11.28	11.28	-0.09%	6,392,700
Sep 19, 2025	11.34	11.41	11.29	11.29	11.29	-0.09%	13,153,300
Sep 18, 2025	11.40	11.46	11.30	11.30	11.30	-0.88%	5,877,300
Sep 17, 2025	11.21	11.42	11.15	11.40	11.40	1.88%	9,498,300
Sep 16, 2025	11.16	11.26	11.12	11.19	11.19	0.81%	9,026,100
Sep 15, 2025	11.03	11.17	11.00	11.10	11.10	1.37%	13,333,000
Sep 12, 2025	10.98	11.04	10.90	10.95	10.95	-0.82%	4,700,500
Sep 11, 2025	11.10	11.13	11.00	11.04	11.04	-0.27%	7,011,100
Sep 10, 2025	11.03	11.19	11.03	11.07	11.07	-0.09%	6,420,900
Sep 9, 2025	11.09	11.10	10.98	11.08	11.08	-0.09%	10,267,000
Sep 8, 2025	11.15	11.19	11.01	11.09	11.09	-0.45%	8,497,500
Sep 5, 2025	11.15	11.24	11.12	11.14	11.14	0.54%	4,542,100
Sep 4, 2025	10.88	11.14	10.85	11.08	11.08	2.03%	8,576,200
Sep 3, 2025	10.88	10.89	10.75	10.86	10.86	0.09%	8,910,400
Sep 2, 2025	10.96	11.02	10.78	10.85	10.85	-1.54%	12,473,900
Sep 1, 2025	11.06	11.17	10.96	11.02	11.02	-0.81%	5,599,500
Aug 29, 2025	11.12	11.15	11.05	11.11	11.11	-0.09%	15,782,600
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