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 | 2,73 | 2,73 | 2,73 | 2,73 | 3,80% | - |
| 25.02.2021 | 2,67 | 2,82 | 2,56 | 2,63 | -4,71% | - |
| 24.02.2021 | 2,72 | 2,80 | 2,69 | 2,76 | -0,18% | - |
| 23.02.2021 | 2,70 | 2,78 | 2,65 | 2,77 | 2,60% | - |
| 22.02.2021 | 2,64 | 2,76 | 2,61 | 2,70 | -6,26% | - |
| 19.02.2021 | 2,80 | 2,98 | 2,76 | 2,88 | 1,77% | - |
| 18.02.2021 | 2,74 | 2,84 | 2,69 | 2,83 | -1,57% | - |
| 17.02.2021 | 2,87 | 2,87 | 2,87 | 2,87 | -1,71% | - |
| 16.02.2021 | 2,96 | 3,02 | 2,82 | 2,92 | -2,18% | - |
| 12.02.2021 | 2,93 | 3,05 | 2,85 | 2,99 | 1,02% | - |
| 11.02.2021 | 2,99 | 3,08 | 2,91 | 2,96 | 1,37% | - |
| 10.02.2021 | 2,98 | 3,11 | 0,00 | 2,92 | -2,83% | - |
| 09.02.2021 | 3,05 | 3,14 | 2,97 | 3,00 | -3,23% | - |
| 08.02.2021 | 3,12 | 3,17 | 0,00 | 3,10 | -1,43% | - |
| 05.02.2021 | 3,07 | 3,16 | 2,99 | 3,15 | 3,80% | - |
| 04.02.2021 | 3,03 | 3,12 | 2,99 | 3,03 | -3,35% | - |
| 03.02.2021 | 3,09 | 3,21 | 3,06 | 3,14 | 1,46% | - |
| 02.02.2021 | 3,14 | 3,19 | 3,03 | 3,09 | 2,15% | - |
| 01.02.2021 | 2,96 | 3,05 | 2,92 | 3,03 | 2,02% | - |
| 29.01.2021 | 2,99 | 3,07 | 2,83 | 2,97 | -2,79% | - |
| 28.01.2021 | 2,94 | 3,09 | 2,86 | 3,05 | 4,81% | - |
| 27.01.2021 | 2,88 | 2,96 | 2,80 | 2,91 | -0,51% | - |
| 26.01.2021 | 3,00 | 3,00 | 2,92 | 2,93 | 1,56% | - |
| 25.01.2021 | 2,97 | 3,03 | 2,88 | 2,88 | -2,87% | - |
| 22.01.2021 | 2,92 | 2,98 | 2,78 | 2,97 | -0,67% | - |
| 21.01.2021 | 3,15 | 3,15 | 2,92 | 2,99 | -0,33% | - |
| 20.01.2021 | 3,00 | 3,09 | 2,96 | 3,00 | -3,70% | - |
| 19.01.2021 | 3,02 | 3,15 | 2,99 | 3,11 | -1,74% | - |
| 15.01.2021 | 3,11 | 3,30 | 3,09 | 3,17 | -2,91% | - |
| 14.01.2021 | 3,19 | 3,31 | 3,15 | 3,26 | 4,32% | - |
| 13.01.2021 | 3,12 | 3,21 | 3,04 | 3,13 | -0,64% | - |
| 12.01.2021 | 3,04 | 3,19 | 3,00 | 3,15 | 4,49% | - |
| 11.01.2021 | 3,04 | 3,13 | 2,95 | 3,01 | -6,96% | - |
| 08.01.2021 | 3,09 | 3,28 | 3,07 | 3,24 | 5,20% | - |
| 07.01.2021 | 3,07 | 3,18 | 2,95 | 3,08 | -3,00% | - |
| 06.01.2021 | 3,10 | 3,21 | 3,08 | 3,17 | 3,26% | - |
| 05.01.2021 | 3,04 | 3,14 | 3,00 | 3,07 | 0,00% | - |
| 04.01.2021 | 3,15 | 3,21 | 3,02 | 3,07 | -3,61% | - |
| 31.12.2020 | 3,18 | 3,21 | 3,10 | 3,19 | 0,31% | - |
| 30.12.2020 | 3,15 | 3,19 | 3,06 | 3,18 | -1,09% | - |
| 29.12.2020 | 3,13 | 3,22 | 3,08 | 3,21 | 3,38% | - |
| 28.12.2020 | 3,26 | 3,26 | 3,11 | 3,11 | 7,81% | - |
| 24.12.2020 | 3,07 | 3,21 | 2,88 | 2,88 | -8,28% | - |
| 23.12.2020 | 3,10 | 3,18 | 3,02 | 3,14 | 2,45% | - |
| 22.12.2020 | 3,03 | 3,10 | 2,97 | 3,07 | 2,34% | - |
| 21.12.2020 | 2,97 | 3,14 | 2,97 | 3,00 | -3,70% | - |
| 18.12.2020 | 3,13 | 3,18 | 3,03 | 3,11 | -0,48% | - |
| 17.12.2020 | 3,07 | 3,14 | 3,05 | 3,13 | 2,46% | - |
| 16.12.2020 | 2,98 | 3,10 | 2,91 | 3,05 | 1,84% | - |
| 15.12.2020 | 2,97 | 3,15 | 2,95 | 3,00 | 9,31% | - |
| 14.12.2020 | 2,99 | 3,14 | 2,74 | 2,74 | -10,02% | - |
| 11.12.2020 | 2,94 | 3,08 | 2,86 | 3,05 | 4,64% | - |
| 10.12.2020 | 2,83 | 2,98 | 2,64 | 2,91 | 2,46% | - |
| 09.12.2020 | 2,84 | 3,00 | 2,75 | 2,84 | 1,97% | - |
| 08.12.2020 | 2,72 | 2,91 | 2,72 | 2,79 | -3,97% | - |
| 07.12.2020 | 2,84 | 2,97 | 2,74 | 2,90 | -0,17% | - |
| 04.12.2020 | 2,75 | 2,91 | 2,67 | 2,91 | 3,57% | - |
| 03.12.2020 | 2,82 | 2,92 | 2,66 | 2,81 | -3,61% | - |
| 02.12.2020 | 2,71 | 2,92 | 2,70 | 2,91 | 5,05% | - |
| 01.12.2020 | 2,66 | 2,79 | 2,63 | 2,77 | 4,73% | - |
| 30.11.2020 | 2,59 | 2,72 | 2,55 | 2,65 | -0,75% | - |
| 27.11.2020 | 2,57 | 2,70 | 2,57 | 2,67 | 1,14% | - |
| 25.11.2020 | 2,64 | 2,64 | 2,64 | 2,64 | 4,56% | - |
| 24.11.2020 | 2,47 | 2,59 | 2,46 | 2,52 | 3,70% | - |
| 23.11.2020 | 2,41 | 2,48 | 2,39 | 2,43 | 2,97% | - |
| 20.11.2020 | 2,45 | 2,51 | 2,36 | 2,36 | -5,03% | - |
| 19.11.2020 | 2,61 | 2,61 | 2,48 | 2,49 | 0,20% | - |
| 18.11.2020 | 2,50 | 2,53 | 2,43 | 2,48 | -0,20% | - |
| 17.11.2020 | 2,41 | 2,50 | 2,41 | 2,49 | 1,84% | - |
| 16.11.2020 | 2,39 | 2,48 | 2,38 | 2,44 | 3,39% | - |
| 13.11.2020 | 2,24 | 2,38 | 2,23 | 2,36 | 0,21% | - |
| 12.11.2020 | 2,32 | 2,37 | 2,22 | 2,36 | -2,28% | - |
| 11.11.2020 | 2,29 | 2,41 | 2,29 | 2,41 | -1,83% | - |
| 10.11.2020 | 2,42 | 2,47 | 2,37 | 2,46 | 1,87% | - |
| 09.11.2020 | 2,39 | 2,44 | 2,37 | 2,41 | 2,77% | - |
| 06.11.2020 | 2,24 | 2,41 | 2,24 | 2,35 | 3,99% | - |
| 05.11.2020 | 2,21 | 2,28 | 2,20 | 2,26 | 5,62% | - |
| 04.11.2020 | 2,10 | 2,18 | 2,05 | 2,14 | 4,91% | - |
| 03.11.2020 | 2,10 | 2,15 | 1,97 | 2,04 | 1,50% | - |
| 02.11.2020 | 1,95 | 2,04 | 1,92 | 2,01 | -1,47% | - |
| 30.10.2020 | 1,96 | 2,04 | 1,94 | 2,04 | -0,73% | - |
| 29.10.2020 | 2,02 | 2,05 | 1,96 | 2,05 | -1,91% | - |
| 28.10.2020 | 2,06 | 2,12 | 2,01 | 2,09 | -2,56% | - |
| 27.10.2020 | 2,19 | 2,25 | 2,06 | 2,15 | -0,92% | - |
| 26.10.2020 | 2,15 | 2,18 | 2,10 | 2,17 | 0,23% | - |
| 23.10.2020 | 2,12 | 2,20 | 2,10 | 2,16 | -0,23% | - |
| 22.10.2020 | 2,10 | 2,18 | 2,09 | 2,17 | 0,93% | - |
| 21.10.2020 | 2,12 | 2,15 | 2,10 | 2,15 | -0,69% | - |
| 20.10.2020 | 2,15 | 2,19 | 2,11 | 2,16 | 4,10% | - |
| 19.10.2020 | 2,15 | 2,18 | 2,08 | 2,08 | -1,66% | - |
| 16.10.2020 | 2,12 | 2,17 | 2,08 | 2,11 | -2,31% | - |
| 15.10.2020 | 2,10 | 2,21 | 2,10 | 2,16 | 0,93% | - |
| 14.10.2020 | 2,22 | 2,22 | 2,08 | 2,14 | -0,70% | - |
| 13.10.2020 | 2,20 | 2,20 | 2,10 | 2,16 | 0,23% | - |
| 12.10.2020 | 2,10 | 2,18 | 2,05 | 2,15 | 0,00% | - |
| 09.10.2020 | 2,10 | 2,16 | 2,08 | 2,15 | 3,86% | - |
| 08.10.2020 | 2,03 | 2,08 | 1,99 | 2,07 | 1,72% | - |
| 07.10.2020 | 2,07 | 2,07 | 1,96 | 2,04 | -0,25% | - |
| 06.10.2020 | 2,07 | 2,08 | 1,97 | 2,04 | 6,53% | - |
| 05.10.2020 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |