Echtzeit-Aktienkurs Companhia Energetica de Minas Gerais- CEMIG
Bid:
Ask:
Aktienkurse zur Companhia Energetica de Minas Gerais- CEMIG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 1,87 | 2,00 | 1,87 | 1,99 | 2,05% | 951,00 |
| 15.05.2024 | 1,87 | 1,95 | 1,87 | 1,95 | 4,28% | 3.300,00 |
| 14.05.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -3,61% | - |
| 13.05.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | 260,00 |
| 10.05.2024 | 1,80 | 1,93 | 1,80 | 1,93 | 7,82% | 535,00 |
| 09.05.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 08.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -9,00% | - |
| 07.05.2024 | 1,94 | 2,08 | 1,94 | 2,00 | -4,76% | 2.556,00 |
| 06.05.2024 | 2,12 | 2,12 | 2,10 | 2,10 | 1,94% | 1.300,00 |
| 03.05.2024 | 1,78 | 2,06 | 1,78 | 2,06 | 11,35% | 2.050,00 |
| 02.05.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -7,50% | 200,00 |
| 30.04.2024 | 2,22 | 2,26 | 2,00 | 2,00 | 7,44% | 2.750,00 |
| 29.04.2024 | 1,89 | 1,89 | 1,86 | 1,86 | 7,08% | 2.120,00 |
| 26.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,89% | - |
| 25.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -7,44% | - |
| 24.04.2024 | 1,75 | 1,86 | 1,75 | 1,86 | 2,54% | 1.966,00 |
| 23.04.2024 | 1,77 | 1,82 | 1,77 | 1,82 | 4,42% | 600,00 |
| 22.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,80% | 1.250,00 |
| 19.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,91% | - |
| 18.04.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,92% | - |
| 17.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,68% | - |
| 16.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,88% | - |
| 15.04.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,74% | - |
| 12.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -1,71% | - |
| 11.04.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -7,14% | - |
| 10.04.2024 | 1,83 | 1,94 | 1,83 | 1,94 | 9,57% | 2.000,00 |
| 09.04.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -7,26% | - |
| 08.04.2024 | 1,78 | 1,91 | 1,78 | 1,91 | 0,81% | 122,00 |
| 05.04.2024 | 1,74 | 1,89 | 1,74 | 1,89 | 12,84% | 2.013,00 |
| 04.04.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -9,92% | - |
| 03.04.2024 | 1,71 | 1,86 | 1,71 | 1,86 | 5,22% | 80,00 |
| 02.04.2024 | 1,71 | 1,77 | 1,71 | 1,77 | 2,68% | 3.000,00 |
| 28.03.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 1,82% | - |
| 27.03.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,90% | - |
| 26.03.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 1,83% | - |
| 25.03.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 0,93% | - |
| 22.03.2024 | 1,63 | 1,66 | 1,63 | 1,66 | 2,86% | 130,00 |
| 21.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 20.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,96% | - |
| 19.03.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -7,34% | - |
| 18.03.2024 | 1,54 | 1,68 | 1,54 | 1,68 | 0,93% | 1.000,00 |
| 15.03.2024 | 1,60 | 1,66 | 1,60 | 1,66 | 0,00% | 20,00 |
| 14.03.2024 | 1,58 | 1,66 | 1,58 | 1,66 | 0,93% | 20,00 |
| 13.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,90% | - |
| 12.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -7,90% | - |
| 11.03.2024 | 1,63 | 1,75 | 1,63 | 1,75 | 7,55% | 172,00 |
| 08.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,93% | 1.137,00 |
| 07.03.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,94% | - |
| 06.03.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -8,62% | - |
| 05.03.2024 | 1,66 | 1,78 | 1,66 | 1,78 | -1,69% | 750,00 |
| 04.03.2024 | 1,65 | 1,82 | 1,65 | 1,82 | 0,85% | 5.351,00 |
| 01.03.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 11,43% | - |
| 29.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 28.02.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -7,08% | - |
| 27.02.2024 | 1,58 | 1,74 | 1,58 | 1,74 | 10,78% | 50,00 |
| 26.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -6,42% | - |
| 23.02.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -5,22% | - |
| 22.02.2024 | 1,62 | 1,77 | 1,62 | 1,77 | 7,48% | 1.500,00 |
| 21.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,46% | - |
| 20.02.2024 | 1,63 | 1,72 | 1,63 | 1,72 | 7,69% | 1.000,00 |
| 19.02.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -5,45% | - |
| 16.02.2024 | 1,57 | 1,69 | 1,57 | 1,69 | 6,80% | 1.100,00 |
| 15.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,98% | - |
| 14.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 13.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -8,11% | - |
| 12.02.2024 | 1,57 | 1,71 | 1,57 | 1,71 | 0,91% | 2.221,00 |
| 09.02.2024 | 1,57 | 1,69 | 1,57 | 1,69 | 7,84% | 30,00 |
| 08.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,97% | - |
| 07.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 1,98% | - |
| 06.02.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -9,82% | - |
| 05.02.2024 | 1,55 | 1,72 | 1,55 | 1,72 | 9,80% | 85,00 |
| 02.02.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -9,73% | 20,00 |
| 01.02.2024 | 1,58 | 1,74 | 1,58 | 1,74 | 10,78% | 1.200,00 |
| 31.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,92% | - |
| 30.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -8,77% | - |
| 29.01.2024 | 1,60 | 1,75 | 1,60 | 1,75 | 9,62% | 205,00 |
| 26.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,97% | - |
| 25.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 24.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 5,10% | - |
| 23.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -10,91% | - |
| 22.01.2024 | 1,57 | 1,69 | 1,57 | 1,69 | 5,77% | 234,00 |
| 19.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,89% | - |
| 18.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 17.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,75% | - |
| 16.01.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 1,87% | - |
| 15.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -0,93% | - |
| 12.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 11.01.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -7,69% | - |
| 10.01.2024 | 1,63 | 1,80 | 1,63 | 1,80 | 9,35% | 1.324,00 |
| 09.01.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -6,96% | - |
| 08.01.2024 | 1,74 | 1,77 | 1,74 | 1,77 | 12,75% | 5.000,00 |
| 05.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 04.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 4,08% | - |
| 03.01.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -9,26% | 1.245,00 |
| 02.01.2024 | 1,55 | 1,66 | 1,55 | 1,66 | -2,70% | 1.705,00 |
| 29.12.2023 | 1,55 | 1,71 | 1,55 | 1,71 | 14,43% | 750,00 |
| 28.12.2023 | 1,49 | 1,49 | 1,49 | 1,49 | -1,02% | - |
| 27.12.2023 | 1,51 | 1,51 | 1,51 | 1,51 | -4,85% | - |
| 22.12.2023 | 1,54 | 1,58 | 1,54 | 1,58 | 0,98% | 2.000,00 |
| 21.12.2023 | 1,57 | 1,57 | 1,57 | 1,57 | -7,27% | 1.389,00 |