2,453$
-0,27%
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 |
|---|---|---|---|---|---|---|
| 24.04.2024 | 2,46 | 2,46 | 2,43 | 2,46 | -0,40% | 1.863.711,00 |
| 23.04.2024 | 2,45 | 2,48 | 2,43 | 2,47 | 0,00% | 1.592.001,00 |
| 22.04.2024 | 2,48 | 2,49 | 2,44 | 2,47 | -0,40% | 1.681.784,00 |
| 19.04.2024 | 2,46 | 2,49 | 2,46 | 2,48 | 1,64% | 1.301.694,00 |
| 18.04.2024 | 2,43 | 2,46 | 2,39 | 2,44 | 0,83% | 2.001.324,00 |
| 17.04.2024 | 2,40 | 2,45 | 2,38 | 2,42 | 0,83% | 3.731.266,00 |
| 16.04.2024 | 2,42 | 2,42 | 2,38 | 2,40 | -2,44% | 2.142.050,00 |
| 15.04.2024 | 2,42 | 2,46 | 2,39 | 2,46 | -0,40% | 3.949.256,00 |
| 12.04.2024 | 2,52 | 2,53 | 2,46 | 2,47 | -2,76% | 1.711.510,00 |
| 11.04.2024 | 2,55 | 2,57 | 2,53 | 2,54 | 0,00% | 2.487.988,00 |
| 10.04.2024 | 2,58 | 2,61 | 2,53 | 2,54 | -2,31% | 4.217.499,00 |
| 09.04.2024 | 2,56 | 2,61 | 2,55 | 2,60 | 1,96% | 3.613.300,00 |
| 08.04.2024 | 2,52 | 2,57 | 2,50 | 2,55 | 1,19% | 1.695.468,00 |
| 05.04.2024 | 2,51 | 2,53 | 2,49 | 2,52 | 0,00% | 1.700.597,00 |
| 04.04.2024 | 2,51 | 2,58 | 2,51 | 2,52 | 1,20% | 2.575.622,00 |
| 03.04.2024 | 2,45 | 2,49 | 2,43 | 2,49 | 1,22% | 2.224.116,00 |
| 02.04.2024 | 2,48 | 2,49 | 2,45 | 2,46 | -0,81% | 2.663.258,00 |
| 01.04.2024 | 2,49 | 2,51 | 2,45 | 2,48 | 0,40% | 2.647.989,00 |
| 28.03.2024 | 2,49 | 2,53 | 2,46 | 2,47 | -1,59% | 2.011.387,00 |
| 27.03.2024 | 2,46 | 2,52 | 2,43 | 2,51 | 1,62% | 4.066.976,00 |
| 26.03.2024 | 2,47 | 2,52 | 2,45 | 2,47 | 0,41% | 4.219.374,00 |
| 25.03.2024 | 2,44 | 2,48 | 2,43 | 2,46 | 1,65% | 1.799.826,00 |
| 22.03.2024 | 2,40 | 2,43 | 2,36 | 2,42 | 2,54% | 3.492.108,00 |
| 21.03.2024 | 2,37 | 2,39 | 2,35 | 2,36 | 0,43% | 2.739.249,00 |
| 20.03.2024 | 2,28 | 2,36 | 2,28 | 2,35 | 3,52% | 3.365.814,00 |
| 19.03.2024 | 2,25 | 2,29 | 2,24 | 2,27 | 0,44% | 2.199.848,00 |
| 18.03.2024 | 2,26 | 2,28 | 2,25 | 2,26 | 0,44% | 2.177.856,00 |
| 15.03.2024 | 2,23 | 2,26 | 2,20 | 2,25 | 1,81% | 3.419.636,00 |
| 14.03.2024 | 2,28 | 2,28 | 2,20 | 2,21 | -3,91% | 6.083.011,00 |
| 13.03.2024 | 2,35 | 2,38 | 2,29 | 2,30 | -2,95% | 2.736.336,00 |
| 12.03.2024 | 2,35 | 2,39 | 2,33 | 2,37 | 1,28% | 1.557.350,00 |
| 11.03.2024 | 2,36 | 2,38 | 2,33 | 2,34 | -1,27% | 1.618.702,00 |
| 08.03.2024 | 2,32 | 2,38 | 2,32 | 2,37 | 0,42% | 1.051.433,00 |
| 07.03.2024 | 2,35 | 2,37 | 2,31 | 2,36 | -1,26% | 4.244.878,00 |
| 06.03.2024 | 2,40 | 2,42 | 2,38 | 2,39 | 0,84% | 2.329.620,00 |
| 05.03.2024 | 2,36 | 2,41 | 2,36 | 2,37 | 0,42% | 2.441.908,00 |
| 04.03.2024 | 2,37 | 2,40 | 2,36 | 2,36 | -2,07% | 2.121.450,00 |
| 01.03.2024 | 2,42 | 2,45 | 2,39 | 2,41 | 1,69% | 2.835.815,00 |
| 29.02.2024 | 2,35 | 2,38 | 2,35 | 2,37 | 0,85% | 2.272.736,00 |
| 28.02.2024 | 2,34 | 2,36 | 2,33 | 2,35 | 0,43% | 1.325.392,00 |
| 27.02.2024 | 2,34 | 2,36 | 2,32 | 2,34 | 1,30% | 2.118.537,00 |
| 26.02.2024 | 2,28 | 2,31 | 2,28 | 2,31 | 1,76% | 2.179.283,00 |
| 23.02.2024 | 2,31 | 2,31 | 2,27 | 2,27 | -2,16% | 2.761.055,00 |
| 22.02.2024 | 2,38 | 2,38 | 2,31 | 2,32 | -0,85% | 9.556.302,00 |
| 21.02.2024 | 2,39 | 2,41 | 2,34 | 2,34 | -2,09% | 3.289.716,00 |
| 20.02.2024 | 2,38 | 2,42 | 2,35 | 2,39 | 3,02% | 4.581.770,00 |
| 16.02.2024 | 2,29 | 2,32 | 2,27 | 2,32 | 2,65% | 1.480.997,00 |
| 15.02.2024 | 2,25 | 2,28 | 2,25 | 2,26 | 1,35% | 1.845.198,00 |
| 14.02.2024 | 2,22 | 2,25 | 2,22 | 2,23 | 1,36% | 1.811.553,00 |
| 13.02.2024 | 2,24 | 2,24 | 2,19 | 2,20 | -2,22% | 1.556.366,00 |
| 12.02.2024 | 2,23 | 2,27 | 2,23 | 2,25 | 0,00% | 880.934,00 |
| 09.02.2024 | 2,22 | 2,27 | 2,22 | 2,25 | 1,81% | 979.128,00 |
| 08.02.2024 | 2,22 | 2,24 | 2,21 | 2,21 | -1,78% | 1.439.838,00 |
| 07.02.2024 | 2,29 | 2,30 | 2,24 | 2,25 | -0,88% | 2.858.803,00 |
| 06.02.2024 | 2,28 | 2,29 | 2,27 | 2,27 | 0,89% | 1.399.623,00 |
| 05.02.2024 | 2,25 | 2,27 | 2,19 | 2,25 | -0,44% | 2.134.877,00 |
| 02.02.2024 | 2,28 | 2,29 | 2,24 | 2,26 | -3,42% | 2.520.727,00 |
| 01.02.2024 | 2,32 | 2,35 | 2,30 | 2,34 | 2,63% | 3.306.077,00 |
| 31.01.2024 | 2,31 | 2,34 | 2,28 | 2,28 | 0,00% | 3.012.410,00 |
| 30.01.2024 | 2,32 | 2,34 | 2,28 | 2,28 | -2,15% | 2.181.962,00 |
| 29.01.2024 | 2,33 | 2,34 | 2,32 | 2,33 | -0,43% | 2.493.933,00 |
| 26.01.2024 | 2,34 | 2,36 | 2,33 | 2,34 | 0,43% | 2.996.833,00 |
| 25.01.2024 | 2,31 | 2,34 | 2,31 | 2,33 | 1,30% | 2.619.923,00 |
| 24.01.2024 | 2,34 | 2,35 | 2,30 | 2,30 | 0,00% | 3.047.275,00 |
| 23.01.2024 | 2,29 | 2,30 | 2,26 | 2,30 | 2,68% | 2.444.673,00 |
| 22.01.2024 | 2,30 | 2,32 | 2,24 | 2,24 | -2,61% | 2.835.465,00 |
| 19.01.2024 | 2,31 | 2,32 | 2,30 | 2,30 | -0,86% | 1.069.580,00 |
| 18.01.2024 | 2,36 | 2,36 | 2,31 | 2,32 | -2,11% | 1.794.060,00 |
| 17.01.2024 | 2,38 | 2,40 | 2,36 | 2,37 | 0,42% | 2.318.271,00 |
| 16.01.2024 | 2,41 | 2,43 | 2,36 | 2,36 | -4,07% | 4.103.100,00 |
| 12.01.2024 | 2,50 | 2,50 | 2,44 | 2,46 | 1,23% | 1.186.674,00 |
| 11.01.2024 | 2,45 | 2,47 | 2,42 | 2,43 | 0,41% | 2.526.306,00 |
| 10.01.2024 | 2,43 | 2,44 | 2,40 | 2,42 | 0,83% | 1.207.304,00 |
| 09.01.2024 | 2,37 | 2,41 | 2,37 | 2,40 | 1,27% | 3.509.428,00 |
| 08.01.2024 | 2,35 | 2,38 | 2,35 | 2,37 | 2,16% | 1.625.487,00 |
| 05.01.2024 | 2,31 | 2,35 | 2,30 | 2,32 | 1,31% | 1.912.086,00 |
| 04.01.2024 | 2,30 | 2,32 | 2,29 | 2,29 | -0,87% | 1.069.781,00 |
| 03.01.2024 | 2,29 | 2,32 | 2,28 | 2,31 | 1,32% | 1.387.479,00 |
| 02.01.2024 | 2,28 | 2,32 | 2,27 | 2,28 | -1,72% | 1.439.072,00 |
| 29.12.2023 | 2,31 | 2,33 | 2,26 | 2,32 | 0,43% | 2.815.898,00 |
| 28.12.2023 | 2,32 | 2,33 | 2,30 | 2,31 | 1,32% | 2.069.715,00 |
| 27.12.2023 | 2,29 | 2,32 | 2,28 | 2,28 | -0,87% | 3.097.495,00 |
| 26.12.2023 | 2,26 | 2,31 | 2,26 | 2,30 | 2,22% | 759.374,00 |
| 22.12.2023 | 2,22 | 2,25 | 2,20 | 2,25 | -3,02% | 2.188.263,00 |
| 21.12.2023 | 2,34 | 2,35 | 2,30 | 2,32 | 0,43% | 2.214.010,00 |
| 20.12.2023 | 2,34 | 2,36 | 2,30 | 2,31 | -0,86% | 2.908.035,00 |
| 19.12.2023 | 2,34 | 2,36 | 2,31 | 2,33 | 1,75% | 6.266.315,00 |
| 18.12.2023 | 2,29 | 2,33 | 2,28 | 2,29 | 1,78% | 6.640.895,00 |
| 15.12.2023 | 2,30 | 2,30 | 2,25 | 2,25 | -1,32% | 3.748.698,00 |
| 14.12.2023 | 2,30 | 2,30 | 2,27 | 2,28 | 0,44% | 2.166.754,00 |
| 13.12.2023 | 2,19 | 2,28 | 2,19 | 2,27 | 4,13% | 2.505.445,00 |
| 12.12.2023 | 2,17 | 2,19 | 2,16 | 2,18 | 0,93% | 1.597.616,00 |
| 11.12.2023 | 2,17 | 2,18 | 2,15 | 2,16 | -1,37% | 3.376.170,00 |
| 08.12.2023 | 2,20 | 2,23 | 2,17 | 2,19 | -0,90% | 3.671.490,00 |
| 07.12.2023 | 2,22 | 2,22 | 2,17 | 2,21 | -1,34% | 3.362.108,00 |
| 06.12.2023 | 2,27 | 2,28 | 2,23 | 2,24 | 0,90% | 3.843.644,00 |
| 05.12.2023 | 2,19 | 2,23 | 2,18 | 2,22 | 1,37% | 2.652.647,00 |
| 04.12.2023 | 2,20 | 2,23 | 2,19 | 2,19 | -1,35% | 1.966.218,00 |
| 01.12.2023 | 2,20 | 2,23 | 2,18 | 2,22 | 0,45% | 2.619.996,00 |
| 30.11.2023 | 2,17 | 2,27 | 2,14 | 2,21 | 1,84% | 6.972.345,00 |