BVMF:CMIG4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	11.48	11.50	11.06	11.08	11.08	-3.48%	14,103,500
Dec 4, 2025	11.39	11.52	11.29	11.48	11.48	1.41%	16,364,400
Dec 3, 2025	11.34	11.41	11.24	11.32	11.32	-	15,670,800
Dec 2, 2025	11.31	11.49	11.26	11.32	11.32	0.53%	12,998,400
Dec 1, 2025	11.51	11.52	11.20	11.26	11.26	-2.09%	14,524,500
Nov 28, 2025	11.47	11.50	11.38	11.50	11.50	0.26%	8,581,200
Nov 27, 2025	11.45	11.50	11.40	11.47	11.47	0.17%	3,125,300
Nov 26, 2025	11.28	11.51	11.25	11.45	11.45	1.60%	9,199,800
Nov 25, 2025	11.21	11.29	11.17	11.27	11.27	0.63%	10,452,200
Nov 24, 2025	11.02	11.20	10.92	11.20	11.20	1.73%	22,378,300
Nov 21, 2025	11.20	11.23	11.01	11.01	11.01	-0.90%	10,108,700
Nov 19, 2025	11.46	11.46	11.10	11.11	11.11	-3.05%	10,427,200
Nov 18, 2025	11.48	11.51	11.37	11.46	11.46	-0.61%	11,125,200
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