1,845$
-2,89%
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 |
|---|---|---|---|---|---|---|
| 12.11.2026 | 1,88 | 1,88 | 1,83 | 1,84 | -3,16% | 4.096.535,00 |
| 11.11.2026 | 1,90 | 1,92 | 1,89 | 1,90 | 1,60% | 3.217.333,00 |
| 10.11.2026 | 1,90 | 1,90 | 1,86 | 1,87 | -1,58% | 3.197.764,00 |
| 09.11.2026 | 1,87 | 1,91 | 1,86 | 1,90 | 2,15% | 2.580.392,00 |
| 06.11.2026 | 1,84 | 1,88 | 1,84 | 1,86 | 2,20% | 2.465.730,00 |
| 05.11.2026 | 1,86 | 1,87 | 1,82 | 1,82 | 0,00% | 3.085.389,00 |
| 04.11.2026 | 1,82 | 1,85 | 1,81 | 1,82 | 1,68% | 4.418.572,00 |
| 03.11.2026 | 1,79 | 1,81 | 1,77 | 1,79 | -1,65% | 7.235.169,00 |
| 02.11.2026 | 1,83 | 1,84 | 1,82 | 1,82 | -0,55% | 2.649.748,00 |
| 30.10.2026 | 1,82 | 1,85 | 1,81 | 1,83 | -1,61% | 5.903.144,00 |
| 29.10.2026 | 1,88 | 1,88 | 1,82 | 1,86 | 0,00% | 6.034.332,00 |
| 28.10.2026 | 1,92 | 1,93 | 1,84 | 1,86 | -3,63% | 5.894.854,00 |
| 27.10.2026 | 1,95 | 1,98 | 1,91 | 1,93 | 1,05% | 5.384.189,00 |
| 26.10.2026 | 1,85 | 1,91 | 1,81 | 1,91 | -16,96% | 24.787.558,00 |
| 23.10.2026 | 2,30 | 2,31 | 2,26 | 2,30 | 0,88% | 4.980.455,00 |
| 22.10.2026 | 2,29 | 2,30 | 2,26 | 2,28 | 0,00% | 3.941.772,00 |
| 21.10.2026 | 2,32 | 2,32 | 2,27 | 2,28 | -2,15% | 3.929.882,00 |
| 20.10.2026 | 2,33 | 2,35 | 2,31 | 2,33 | 2,19% | 2.653.044,00 |
| 19.10.2026 | 2,33 | 2,34 | 2,26 | 2,28 | -1,72% | 4.812.795,00 |
| 16.10.2026 | 2,31 | 2,32 | 2,28 | 2,32 | 1,31% | 6.707.840,00 |
| 15.10.2026 | 2,30 | 2,33 | 2,27 | 2,29 | -2,14% | 6.466.103,00 |
| 14.10.2026 | 2,31 | 2,35 | 2,30 | 2,34 | 0,00% | 4.236.025,00 |
| 13.10.2026 | 2,34 | 2,38 | 2,32 | 2,34 | -2,90% | 5.773.014,00 |
| 12.10.2026 | 2,41 | 2,42 | 2,40 | 2,41 | 0,42% | 1.526.864,00 |
| 09.10.2026 | 2,41 | 2,43 | 2,39 | 2,40 | 1,69% | 5.182.400,00 |
| 08.10.2026 | 2,32 | 2,40 | 2,31 | 2,36 | 1,72% | 5.871.004,00 |
| 07.10.2026 | 2,35 | 2,36 | 2,32 | 2,32 | -1,69% | 4.589.649,00 |
| 06.10.2026 | 2,39 | 2,42 | 2,36 | 2,36 | -0,84% | 4.134.559,00 |
| 05.10.2026 | 2,38 | 2,44 | 2,36 | 2,38 | 10,70% | 17.649.703,00 |
| 02.10.2026 | 2,12 | 2,15 | 2,07 | 2,15 | 2,38% | 3.786.649,00 |
| 01.10.2026 | 2,10 | 2,12 | 2,06 | 2,10 | 0,00% | 3.843.037,00 |
| 30.09.2026 | 2,10 | 2,12 | 2,09 | 2,10 | 2,44% | 5.218.436,00 |
| 29.09.2026 | 2,02 | 2,06 | 2,02 | 2,05 | 0,99% | 3.654.035,00 |
| 28.09.2026 | 2,02 | 2,05 | 2,02 | 2,03 | -1,46% | 3.661.371,00 |
| 25.09.2026 | 2,07 | 2,07 | 2,04 | 2,06 | -0,48% | 3.630.477,00 |
| 24.09.2026 | 2,11 | 2,11 | 2,06 | 2,07 | -0,96% | 3.597.870,00 |
| 23.09.2026 | 2,15 | 2,17 | 2,09 | 2,09 | -4,13% | 4.392.897,00 |
| 22.09.2026 | 2,14 | 2,19 | 2,14 | 2,18 | 1,40% | 6.331.905,00 |
| 21.09.2026 | 2,17 | 2,19 | 2,15 | 2,15 | 0,47% | 4.776.404,00 |
| 18.09.2026 | 2,12 | 2,16 | 2,11 | 2,14 | -0,47% | 6.121.321,00 |
| 17.09.2026 | 2,15 | 2,16 | 2,09 | 2,15 | -0,46% | 6.093.121,00 |
| 16.09.2026 | 2,10 | 2,17 | 2,10 | 2,16 | 2,86% | 6.398.897,00 |
| 15.09.2026 | 2,14 | 2,16 | 2,10 | 2,10 | -2,33% | 4.855.767,00 |
| 14.09.2026 | 2,13 | 2,17 | 2,11 | 2,15 | -2,27% | 5.475.985,00 |
| 11.09.2026 | 2,23 | 2,24 | 2,18 | 2,20 | -0,45% | 6.748.069,00 |
| 10.09.2026 | 2,17 | 2,22 | 2,15 | 2,21 | 1,84% | 9.678.650,00 |
| 09.09.2026 | 2,23 | 2,24 | 2,17 | 2,17 | -3,13% | 5.509.300,00 |
| 08.09.2026 | 2,20 | 2,27 | 2,20 | 2,24 | 4,67% | 4.528.846,00 |