3,060$
-1,45%
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 |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,15 | 3,15 | 3,09 | 3,14 | 1,13% | 1.593,00 |
| 03.05.2024 | 3,03 | 3,11 | 3,03 | 3,11 | 1,47% | 2.596,00 |
| 02.05.2024 | 3,05 | 3,06 | 2,99 | 3,06 | 2,68% | 60.032,00 |
| 01.05.2024 | 2,91 | 3,00 | 2,91 | 2,98 | 2,76% | 1.255,00 |
| 30.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -2,36% | 685,00 |
| 29.04.2024 | 2,86 | 2,98 | 2,86 | 2,97 | 1,71% | 1.168,00 |
| 26.04.2024 | 3,14 | 3,14 | 2,90 | 2,92 | -1,55% | 3.247,00 |
| 25.04.2024 | 3,14 | 3,14 | 2,91 | 2,97 | 2,63% | 4.604,00 |
| 24.04.2024 | 2,89 | 2,89 | 2,89 | 2,89 | -1,37% | 424,00 |
| 23.04.2024 | 2,94 | 2,94 | 2,92 | 2,93 | -0,68% | 1.703,00 |
| 22.04.2024 | 2,96 | 3,08 | 2,95 | 2,95 | -1,67% | 22.046,00 |
| 19.04.2024 | 2,90 | 3,00 | 2,88 | 3,00 | 4,90% | 1.597,00 |
| 18.04.2024 | 2,96 | 2,96 | 2,86 | 2,86 | 0,70% | 563,00 |
| 16.04.2024 | 2,85 | 2,93 | 2,84 | 2,84 | -1,39% | 3.495,00 |
| 15.04.2024 | 3,06 | 3,06 | 2,83 | 2,88 | -3,03% | 1.001,00 |
| 12.04.2024 | 2,99 | 2,99 | 2,97 | 2,97 | -2,46% | 1.167,00 |
| 11.04.2024 | 2,99 | 3,10 | 2,98 | 3,05 | -0,16% | 2.724,00 |
| 10.04.2024 | 3,05 | 3,06 | 3,05 | 3,05 | -1,93% | 1.075,00 |
| 09.04.2024 | 3,00 | 3,11 | 2,99 | 3,11 | 5,07% | 1.532,00 |
| 08.04.2024 | 2,94 | 3,10 | 2,94 | 2,96 | 2,07% | 25.335,00 |
| 05.04.2024 | 2,91 | 2,91 | 2,90 | 2,90 | 1,05% | 1.168,00 |
| 04.04.2024 | 2,92 | 2,97 | 2,87 | 2,87 | -1,03% | 3.333,00 |
| 03.04.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 1,40% | 5.893,00 |
| 02.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,04% | 563,00 |
| 01.04.2024 | 2,97 | 2,97 | 2,87 | 2,89 | -0,34% | 2.468,00 |
| 28.03.2024 | 2,95 | 2,95 | 2,90 | 2,90 | 1,75% | 1.428,00 |
| 27.03.2024 | 2,78 | 2,90 | 2,78 | 2,85 | -0,66% | 15.481,00 |
| 26.03.2024 | 2,80 | 2,89 | 2,80 | 2,87 | -0,04% | 3.327,00 |
| 25.03.2024 | 2,80 | 2,87 | 2,80 | 2,87 | 2,87% | 10.462,00 |
| 22.03.2024 | 2,78 | 2,79 | 2,73 | 2,79 | 1,64% | 2.456,00 |
| 21.03.2024 | 2,70 | 2,77 | 2,70 | 2,75 | 2,37% | 10.546,00 |
| 20.03.2024 | 2,78 | 2,78 | 2,64 | 2,68 | -0,31% | 5.097,00 |
| 19.03.2024 | 2,60 | 2,70 | 2,59 | 2,69 | 3,06% | 8.483,00 |
| 18.03.2024 | 2,90 | 2,90 | 2,61 | 2,61 | -3,33% | 75.647,00 |
| 15.03.2024 | 2,88 | 2,88 | 2,70 | 2,70 | -6,57% | 7.232,00 |
| 14.03.2024 | 2,84 | 2,89 | 2,75 | 2,89 | 0,35% | 5.865,00 |
| 13.03.2024 | 2,84 | 2,91 | 2,84 | 2,88 | -1,37% | 3.545,00 |
| 12.03.2024 | 2,91 | 2,92 | 2,91 | 2,92 | -1,02% | 489,00 |
| 11.03.2024 | 3,00 | 3,00 | 2,94 | 2,95 | -1,01% | 1.476,00 |
| 08.03.2024 | 2,97 | 2,98 | 2,97 | 2,98 | 2,41% | 1.326,00 |
| 07.03.2024 | 2,98 | 2,98 | 2,89 | 2,91 | -0,68% | 13.329,00 |
| 06.03.2024 | 2,98 | 2,98 | 2,93 | 2,93 | -0,68% | 1.203,00 |
| 05.03.2024 | 2,98 | 2,98 | 2,95 | 2,95 | -0,63% | 2.727,00 |
| 04.03.2024 | 3,00 | 3,00 | 2,95 | 2,97 | -1,70% | 2.349,00 |
| 01.03.2024 | 3,01 | 3,03 | 3,01 | 3,02 | 1,00% | 4.153,00 |
| 29.02.2024 | 2,98 | 3,00 | 2,98 | 2,99 | -0,33% | 1.556,00 |
| 28.02.2024 | 2,98 | 3,00 | 2,98 | 3,00 | 0,00% | 1.196,00 |
| 27.02.2024 | 2,98 | 3,00 | 2,98 | 3,00 | 0,73% | 1.698,00 |
| 26.02.2024 | 3,03 | 3,03 | 2,97 | 2,98 | 0,96% | 1.435,00 |
| 23.02.2024 | 2,95 | 2,96 | 2,95 | 2,95 | -1,34% | 3.184,00 |
| 22.02.2024 | 3,01 | 3,01 | 2,99 | 2,99 | -0,40% | 2.476,00 |
| 21.02.2024 | 3,05 | 3,09 | 3,00 | 3,00 | -1,90% | 9.728,00 |
| 20.02.2024 | 3,06 | 3,07 | 3,03 | 3,06 | 3,73% | 3.332,00 |
| 16.02.2024 | 2,97 | 2,99 | 2,95 | 2,95 | -0,67% | 8.036,00 |
| 15.02.2024 | 2,99 | 2,99 | 2,97 | 2,97 | 0,00% | 1.845,00 |
| 14.02.2024 | 2,83 | 2,97 | 2,83 | 2,97 | 0,68% | 1.557,00 |
| 13.02.2024 | 2,97 | 2,97 | 2,91 | 2,95 | 0,34% | 1.225,00 |
| 12.02.2024 | 3,00 | 3,00 | 2,94 | 2,94 | -1,64% | 7.441,00 |
| 09.02.2024 | 2,98 | 2,99 | 2,96 | 2,99 | 1,32% | 2.718,00 |
| 08.02.2024 | 2,97 | 2,97 | 2,94 | 2,95 | -1,67% | 8.587,00 |
| 07.02.2024 | 3,06 | 3,06 | 3,00 | 3,00 | -1,32% | 2.754,00 |
| 06.02.2024 | 3,00 | 3,05 | 3,00 | 3,04 | 1,33% | 9.804,00 |
| 05.02.2024 | 2,95 | 3,00 | 2,95 | 3,00 | 1,01% | 7.615,00 |
| 02.02.2024 | 2,97 | 2,99 | 2,97 | 2,97 | -1,00% | 5.873,00 |
| 01.02.2024 | 2,94 | 3,02 | 2,94 | 3,00 | 0,67% | 8.245,00 |
| 31.01.2024 | 2,98 | 3,02 | 2,98 | 2,98 | 0,00% | 5.693,00 |
| 30.01.2024 | 2,99 | 3,00 | 2,96 | 2,98 | -0,37% | 6.646,00 |
| 29.01.2024 | 2,99 | 3,00 | 2,98 | 2,99 | 0,03% | 6.918,00 |
| 26.01.2024 | 3,04 | 3,05 | 2,99 | 2,99 | -1,32% | 58.757,00 |
| 25.01.2024 | 3,02 | 3,04 | 3,02 | 3,03 | 0,33% | 1.250,00 |
| 24.01.2024 | 3,02 | 3,03 | 3,01 | 3,02 | 0,83% | 4.187,00 |
| 23.01.2024 | 2,98 | 3,00 | 2,98 | 3,00 | 0,84% | 5.264,00 |
| 22.01.2024 | 2,96 | 3,00 | 2,93 | 2,97 | -0,34% | 40.263,00 |
| 19.01.2024 | 2,99 | 3,03 | 2,98 | 2,98 | -0,67% | 2.810,00 |
| 18.01.2024 | 3,03 | 3,03 | 2,97 | 3,00 | 0,33% | 9.901,00 |
| 17.01.2024 | 3,00 | 3,01 | 2,97 | 2,99 | -0,33% | 5.923,00 |
| 16.01.2024 | 3,08 | 3,08 | 3,00 | 3,00 | -3,23% | 18.095,00 |
| 12.01.2024 | 3,20 | 3,25 | 3,10 | 3,10 | -1,59% | 224.168,00 |
| 11.01.2024 | 3,18 | 3,22 | 3,11 | 3,15 | 0,00% | 1.041.220,00 |
| 10.01.2024 | 3,14 | 3,16 | 3,11 | 3,15 | 0,00% | 32.656,00 |
| 09.01.2024 | 3,09 | 3,16 | 3,06 | 3,15 | -0,63% | 38.492,00 |
| 08.01.2024 | 3,06 | 3,17 | 3,06 | 3,17 | 2,92% | 26.876,00 |
| 05.01.2024 | 3,03 | 3,08 | 3,03 | 3,08 | 0,98% | 23.860,00 |
| 04.01.2024 | 3,08 | 3,10 | 3,04 | 3,05 | -1,93% | 32.152,00 |
| 03.01.2024 | 3,05 | 3,15 | 3,02 | 3,11 | -0,96% | 39.446,00 |
| 02.01.2024 | 3,05 | 3,17 | 3,04 | 3,14 | -0,32% | 37.023,00 |
| 29.12.2023 | 3,12 | 3,15 | 3,03 | 3,15 | 0,96% | 37.405,00 |
| 28.12.2023 | 2,99 | 3,25 | 2,99 | 3,12 | 5,05% | 32.332,00 |
| 27.12.2023 | 3,02 | 3,07 | 2,97 | 2,97 | -2,94% | 12.893,00 |
| 26.12.2023 | 3,07 | 3,09 | 3,00 | 3,06 | -0,33% | 26.879,00 |
| 22.12.2023 | 3,05 | 3,07 | 2,99 | 3,07 | 0,66% | 32.513,00 |
| 21.12.2023 | 3,08 | 3,09 | 3,05 | 3,05 | -1,61% | 22.324,00 |
| 20.12.2023 | 3,10 | 3,11 | 3,03 | 3,10 | 1,64% | 31.975,00 |
| 19.12.2023 | 3,09 | 3,13 | 3,05 | 3,05 | -1,29% | 44.783,00 |
| 18.12.2023 | 3,11 | 3,11 | 3,08 | 3,09 | -0,64% | 32.059,00 |
| 15.12.2023 | 3,16 | 3,16 | 2,99 | 3,11 | -1,58% | 62.663,00 |
| 14.12.2023 | 3,20 | 3,25 | 3,12 | 3,16 | -3,36% | 42.268,00 |
| 13.12.2023 | 3,08 | 3,27 | 3,08 | 3,27 | 6,51% | 34.163,00 |
| 12.12.2023 | 3,09 | 3,10 | 3,07 | 3,07 | -1,92% | 20.333,00 |
| 11.12.2023 | 3,09 | 3,18 | 3,04 | 3,13 | 0,00% | 43.950,00 |