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 |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,12 | 2,12 | 2,12 | 2,12 | -1,86% | - |
| 25.02.2021 | 2,26 | 2,26 | 0,00 | 2,16 | -5,69% | - |
| 24.02.2021 | 2,26 | 2,30 | 2,25 | 2,29 | 2,24% | - |
| 23.02.2021 | 2,26 | 2,29 | 0,00 | 2,24 | 0,45% | - |
| 22.02.2021 | 2,22 | 2,25 | 0,00 | 2,23 | -4,71% | - |
| 19.02.2021 | 2,37 | 2,38 | 2,33 | 2,34 | -0,21% | - |
| 18.02.2021 | 2,37 | 2,38 | 2,34 | 2,34 | -4,68% | - |
| 17.02.2021 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 16.02.2021 | 2,49 | 2,49 | 2,42 | 2,44 | -2,79% | - |
| 12.02.2021 | 2,51 | 2,54 | 2,51 | 2,51 | -1,96% | - |
| 11.02.2021 | 2,62 | 2,62 | 2,55 | 2,56 | -0,20% | - |
| 10.02.2021 | 2,56 | 2,58 | 2,54 | 2,56 | -1,54% | - |
| 09.02.2021 | 2,61 | 2,66 | 2,60 | 2,60 | -2,26% | - |
| 08.02.2021 | 2,69 | 2,73 | 2,64 | 2,66 | 0,57% | - |
| 05.02.2021 | 2,68 | 2,69 | 2,64 | 2,65 | 0,76% | - |
| 04.02.2021 | 2,63 | 2,63 | 2,63 | 2,63 | -2,05% | - |
| 03.02.2021 | 2,70 | 2,74 | 0,00 | 2,68 | 0,19% | - |
| 02.02.2021 | 2,72 | 2,74 | 2,68 | 2,68 | 2,29% | - |
| 01.02.2021 | 2,56 | 2,65 | 2,56 | 2,62 | 3,16% | - |
| 29.01.2021 | 2,61 | 2,62 | 2,53 | 2,54 | -3,43% | - |
| 28.01.2021 | 2,60 | 2,63 | 2,59 | 2,63 | 4,79% | - |
| 27.01.2021 | 2,52 | 2,57 | 2,51 | 2,51 | -1,18% | - |
| 26.01.2021 | 2,61 | 2,61 | 2,53 | 2,54 | 0,80% | - |
| 25.01.2021 | 2,52 | 2,53 | 2,49 | 2,52 | -3,08% | - |
| 22.01.2021 | 2,54 | 2,61 | 2,50 | 2,60 | -0,57% | - |
| 21.01.2021 | 2,61 | 2,61 | 2,61 | 2,61 | -1,69% | - |
| 20.01.2021 | 2,69 | 2,70 | 2,64 | 2,66 | -1,30% | - |
| 19.01.2021 | 2,73 | 2,75 | 2,69 | 2,69 | -4,78% | - |
| 15.01.2021 | 2,83 | 2,88 | 2,82 | 2,83 | -3,42% | - |
| 14.01.2021 | 2,93 | 2,93 | 2,93 | 2,93 | 3,17% | - |
| 13.01.2021 | 2,79 | 2,85 | 2,77 | 2,84 | 1,07% | - |
| 12.01.2021 | 2,76 | 2,81 | 2,73 | 2,81 | 2,56% | - |
| 11.01.2021 | 2,77 | 2,77 | 2,71 | 2,74 | -5,20% | - |
| 08.01.2021 | 2,90 | 2,98 | 2,84 | 2,89 | 6,26% | - |
| 07.01.2021 | 2,82 | 2,84 | 2,72 | 2,72 | -5,57% | - |
| 06.01.2021 | 2,84 | 2,97 | 0,00 | 2,88 | 1,41% | - |
| 05.01.2021 | 2,76 | 2,84 | 2,74 | 2,84 | 2,16% | - |
| 04.01.2021 | 2,89 | 2,89 | 2,76 | 2,78 | -3,48% | - |
| 31.12.2020 | 2,87 | 2,91 | 2,87 | 2,88 | 0,35% | - |
| 30.12.2020 | 2,83 | 2,89 | 2,83 | 2,87 | 1,06% | - |
| 29.12.2020 | 2,83 | 2,84 | 2,81 | 2,84 | 0,89% | - |
| 28.12.2020 | 2,81 | 2,81 | 2,81 | 2,81 | -2,60% | - |
| 24.12.2020 | 2,79 | 2,91 | 2,79 | 2,89 | 2,85% | - |
| 23.12.2020 | 2,80 | 2,81 | 2,78 | 2,81 | 2,56% | - |
| 22.12.2020 | 2,73 | 2,75 | 2,71 | 2,74 | 1,11% | - |
| 21.12.2020 | 2,69 | 2,72 | 2,69 | 2,71 | -3,39% | - |
| 18.12.2020 | 2,79 | 2,85 | 2,78 | 2,80 | 4,09% | - |
| 17.12.2020 | 2,79 | 2,81 | 2,69 | 2,69 | 1,70% | - |
| 16.12.2020 | 2,73 | 2,94 | 2,65 | 2,65 | -2,40% | - |
| 15.12.2020 | 2,70 | 2,76 | 2,65 | 2,71 | 0,00% | - |
| 14.12.2020 | 2,73 | 2,91 | 2,71 | 2,71 | -4,07% | - |
| 11.12.2020 | 2,71 | 2,83 | 2,70 | 2,83 | 7,62% | - |
| 10.12.2020 | 2,70 | 2,78 | 2,63 | 2,63 | 1,94% | - |
| 09.12.2020 | 2,62 | 2,76 | 2,49 | 2,58 | 0,39% | - |
| 08.12.2020 | 2,63 | 2,65 | 2,54 | 2,57 | -9,04% | - |
| 07.12.2020 | 2,64 | 2,91 | 2,60 | 2,82 | 13,71% | - |
| 04.12.2020 | 2,54 | 2,56 | 2,48 | 2,48 | -1,39% | - |
| 03.12.2020 | 2,61 | 2,63 | 2,51 | 2,52 | 1,21% | - |
| 02.12.2020 | 2,52 | 2,56 | 2,49 | 2,49 | 0,61% | - |
| 01.12.2020 | 2,47 | 2,58 | 2,46 | 2,47 | 4,88% | - |
| 30.11.2020 | 2,41 | 2,62 | 2,35 | 2,36 | -2,08% | - |
| 27.11.2020 | 2,40 | 2,46 | 2,40 | 2,41 | -0,62% | - |
| 25.11.2020 | 2,40 | 2,43 | 2,37 | 2,42 | 2,76% | - |
| 24.11.2020 | 2,28 | 2,39 | 2,28 | 2,36 | 4,43% | - |
| 23.11.2020 | 2,22 | 2,26 | 2,22 | 2,26 | 1,81% | - |
| 20.11.2020 | 2,25 | 2,25 | 2,21 | 2,22 | -3,90% | - |
| 19.11.2020 | 2,31 | 2,31 | 2,31 | 2,31 | 0,88% | - |
| 18.11.2020 | 2,33 | 2,34 | 2,29 | 2,29 | 0,00% | - |
| 17.11.2020 | 2,29 | 2,29 | 2,29 | 2,29 | 2,70% | - |
| 16.11.2020 | 2,20 | 2,23 | 2,20 | 2,23 | 5,20% | - |
| 13.11.2020 | 2,06 | 2,13 | 2,05 | 2,12 | 1,44% | - |
| 12.11.2020 | 2,14 | 2,14 | 2,05 | 2,09 | -2,80% | - |
| 11.11.2020 | 2,19 | 2,20 | 2,14 | 2,15 | -3,16% | - |
| 10.11.2020 | 2,22 | 2,24 | 0,00 | 2,22 | 1,84% | - |
| 09.11.2020 | 2,20 | 2,21 | 2,16 | 2,18 | 1,87% | - |
| 06.11.2020 | 2,08 | 2,15 | 2,06 | 2,14 | 4,66% | - |
| 05.11.2020 | 2,04 | 2,04 | 2,04 | 2,04 | 6,53% | - |
| 04.11.2020 | 1,94 | 1,97 | 1,92 | 1,92 | 3,23% | - |
| 03.11.2020 | 1,90 | 1,90 | 1,84 | 1,86 | 0,54% | - |
| 02.11.2020 | 1,87 | 1,87 | 1,84 | 1,85 | 1,10% | - |
| 30.10.2020 | 1,83 | 1,83 | 1,79 | 1,83 | -1,62% | - |
| 29.10.2020 | 1,81 | 1,86 | 1,81 | 1,86 | 0,00% | - |
| 28.10.2020 | 1,88 | 1,89 | 1,85 | 1,86 | -3,89% | - |
| 27.10.2020 | 1,93 | 1,93 | 1,93 | 1,93 | -2,77% | - |
| 26.10.2020 | 2,02 | 2,02 | 1,98 | 1,99 | 0,00% | - |
| 23.10.2020 | 2,01 | 2,03 | 1,99 | 1,99 | -1,98% | - |
| 22.10.2020 | 2,00 | 2,04 | 1,98 | 2,03 | 1,25% | - |
| 21.10.2020 | 2,00 | 2,02 | 1,99 | 2,00 | -0,74% | - |
| 20.10.2020 | 2,02 | 2,04 | 2,01 | 2,02 | 2,03% | - |
| 19.10.2020 | 2,01 | 2,01 | 1,97 | 1,98 | -1,00% | - |
| 16.10.2020 | 1,97 | 2,00 | 1,96 | 2,00 | 0,25% | - |
| 15.10.2020 | 1,97 | 2,00 | 1,97 | 1,99 | 0,25% | - |
| 14.10.2020 | 1,99 | 2,02 | 1,98 | 1,99 | 1,02% | - |
| 13.10.2020 | 1,98 | 1,99 | 1,95 | 1,97 | -1,50% | - |
| 12.10.2020 | 1,96 | 2,04 | 1,95 | 2,00 | -0,50% | - |
| 09.10.2020 | 1,96 | 2,02 | 1,96 | 2,01 | 2,56% | - |
| 08.10.2020 | 1,92 | 1,96 | 1,92 | 1,96 | 2,62% | - |
| 07.10.2020 | 0,00 | 1,94 | 0,00 | 1,91 | -0,52% | - |
| 06.10.2020 | 1,96 | 1,98 | 1,90 | 1,92 | -1,03% | - |
| 05.10.2020 | 1,94 | 1,94 | 1,94 | 1,94 | 4,88% | - |