2,100€
3,96%
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 |
|---|---|---|---|---|---|---|
| 21.10.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 20.10.2026 | 1,98 | 2,12 | 1,98 | 2,10 | 3,96% | - |
| 19.10.2026 | 2,04 | 2,12 | 2,00 | 2,02 | -2,88% | - |
| 16.10.2026 | 2,02 | 2,08 | 2,02 | 2,08 | 0,97% | 3.614,00 |
| 15.10.2026 | 2,04 | 2,14 | 2,04 | 2,06 | -0,96% | - |
| 14.10.2026 | 2,16 | 2,16 | 2,06 | 2,08 | -1,89% | 48.884,00 |
| 13.10.2026 | 2,18 | 2,22 | 2,06 | 2,12 | -1,85% | - |
| 12.10.2026 | 2,20 | 2,20 | 1,81 | 2,16 | 3,85% | 1.800,00 |
| 09.10.2026 | 2,16 | 2,30 | 2,08 | 2,08 | -2,80% | 6.602,00 |
| 08.10.2026 | 2,12 | 2,16 | 2,03 | 2,14 | 0,94% | 4.002,00 |
| 07.10.2026 | 2,02 | 2,16 | 2,02 | 2,12 | 1,92% | 7.700,00 |
| 06.10.2026 | 2,14 | 2,18 | 2,08 | 2,08 | -0,95% | 91,00 |
| 05.10.2026 | 1,95 | 2,20 | 1,95 | 2,10 | 7,69% | 16.200,00 |
| 02.10.2026 | 1,85 | 1,95 | 1,85 | 1,95 | 2,63% | - |
| 01.10.2026 | 1,89 | 1,92 | 1,87 | 1,90 | 0,00% | 12.760,00 |
| 30.09.2026 | 1,86 | 1,93 | 1,86 | 1,90 | 2,15% | 2.645,00 |
| 29.09.2026 | 1,85 | 1,87 | 1,82 | 1,86 | 2,20% | 935,00 |
| 28.09.2026 | 1,87 | 1,88 | 1,81 | 1,82 | -1,09% | - |
| 25.09.2026 | 1,90 | 1,90 | 1,82 | 1,84 | -1,08% | 1.958,00 |
| 24.09.2026 | 1,94 | 1,99 | 1,86 | 1,86 | -3,63% | 20.480,00 |
| 23.09.2026 | 1,95 | 1,95 | 1,93 | 1,93 | -2,53% | 2.400,00 |
| 22.09.2026 | 1,85 | 2,02 | 1,85 | 1,98 | 2,86% | - |
| 21.09.2026 | 1,92 | 1,94 | 1,91 | 1,93 | 1,32% | 84,00 |
| 18.09.2026 | 1,83 | 1,92 | 1,68 | 1,90 | -1,04% | 3.725,00 |
| 17.09.2026 | 1,83 | 1,93 | 1,83 | 1,92 | 0,00% | - |
| 16.09.2026 | 1,83 | 1,93 | 1,83 | 1,92 | 2,67% | - |
| 15.09.2026 | 1,77 | 1,92 | 1,77 | 1,87 | -0,80% | 7.200,00 |
| 14.09.2026 | 1,94 | 1,94 | 1,81 | 1,89 | -2,33% | 1.790,00 |
| 11.09.2026 | 2,04 | 2,04 | 1,91 | 1,93 | -4,46% | - |
| 10.09.2026 | 1,94 | 2,02 | 1,91 | 2,02 | 5,76% | 1.210,00 |
| 09.09.2026 | 2,01 | 2,01 | 1,89 | 1,91 | -3,54% | 5.760,00 |
| 08.09.2026 | 2,06 | 2,12 | 1,91 | 1,98 | -3,18% | 3.250,00 |
| 07.09.2026 | 2,02 | 2,42 | 1,28 | 2,05 | 8,20% | 5.911,00 |
| 04.09.2026 | 1,91 | 1,91 | 1,85 | 1,89 | 0,53% | - |
| 03.09.2026 | 1,72 | 2,06 | 1,72 | 1,88 | -4,08% | 7.414,00 |
| 02.09.2026 | 1,72 | 2,00 | 1,68 | 1,96 | 8,29% | - |
| 01.09.2026 | 1,70 | 1,84 | 1,70 | 1,81 | 2,26% | - |
| 31.08.2026 | 1,76 | 2,10 | 1,75 | 1,77 | 1,14% | 3.363,00 |
| 28.08.2026 | 1,75 | 1,76 | 1,71 | 1,75 | 1,16% | 10.000,00 |
| 27.08.2026 | 1,80 | 1,80 | 1,71 | 1,73 | -2,81% | - |
| 26.08.2026 | 1,66 | 1,78 | 1,66 | 1,78 | 1,71% | 378,00 |
| 25.08.2026 | 1,71 | 1,78 | 1,70 | 1,75 | 2,94% | 5.810,00 |
| 24.08.2026 | 1,71 | 1,71 | 1,64 | 1,70 | 1,80% | 60,00 |
| 21.08.2026 | 1,70 | 1,70 | 1,64 | 1,67 | -1,76% | 98,00 |
| 20.08.2026 | 1,70 | 1,71 | 1,65 | 1,70 | -1,16% | - |
| 19.08.2026 | 1,74 | 1,74 | 1,68 | 1,72 | -18,48% | - |
| 05.05.2026 | 1,97 | 2,15 | 1,96 | 2,11 | 5,76% | 7.358,00 |
| 04.05.2026 | 2,17 | 2,59 | 1,92 | 2,00 | -7,21% | 12.500,00 |
| 30.04.2026 | 2,10 | 2,19 | 2,10 | 2,15 | 0,94% | - |
| 29.04.2026 | 2,16 | 2,19 | 2,11 | 2,13 | -2,74% | 714,00 |
| 28.04.2026 | 2,04 | 2,29 | 2,02 | 2,19 | 7,88% | 6.000,00 |
| 27.04.2026 | 2,24 | 2,26 | 2,03 | 2,03 | -8,97% | 22.100,00 |
| 24.04.2026 | 2,38 | 2,38 | 2,21 | 2,23 | -3,04% | - |
| 23.04.2026 | 2,40 | 2,40 | 2,30 | 2,30 | -1,29% | - |
| 22.04.2026 | 2,34 | 2,38 | 2,19 | 2,33 | -2,10% | 31.152,00 |
| 21.04.2026 | 2,30 | 2,38 | 2,30 | 2,38 | 1,28% | 1.120,00 |
| 20.04.2026 | 2,28 | 2,38 | 2,28 | 2,35 | 0,86% | 3.600,00 |
| 17.04.2026 | 2,29 | 2,33 | 2,29 | 2,33 | 1,75% | - |
| 16.04.2026 | 2,28 | 2,41 | 2,27 | 2,29 | -0,87% | 21.250,00 |
| 15.04.2026 | 2,18 | 2,35 | 2,18 | 2,31 | 4,52% | 8.000,00 |
| 14.04.2026 | 2,38 | 2,55 | 2,03 | 2,21 | -5,96% | 6.372,00 |
| 13.04.2026 | 2,28 | 2,35 | 2,28 | 2,35 | 1,73% | 25.726,00 |
| 10.04.2026 | 2,30 | 2,35 | 2,24 | 2,31 | 0,87% | 18.645,00 |
| 09.04.2026 | 2,24 | 2,31 | 2,23 | 2,29 | 2,69% | - |
| 08.04.2026 | 2,15 | 2,31 | 2,15 | 2,23 | 3,72% | 5.860,00 |
| 07.04.2026 | 2,10 | 2,21 | 2,10 | 2,15 | 0,00% | 37.218,00 |
| 02.04.2026 | 2,06 | 2,17 | 2,05 | 2,15 | 1,90% | 5.261,00 |
| 01.04.2026 | 2,04 | 2,13 | 2,04 | 2,11 | 4,46% | 5.347,00 |
| 31.03.2026 | 2,00 | 2,16 | 2,00 | 2,02 | -0,49% | 14.028,00 |
| 30.03.2026 | 2,04 | 2,07 | 1,98 | 2,03 | -0,25% | 58.125,00 |
| 27.03.2026 | 1,99 | 2,09 | 1,99 | 2,04 | 0,00% | 24.000,00 |
| 26.03.2026 | 1,99 | 2,09 | 1,99 | 2,04 | 0,49% | 2.100,00 |
| 25.03.2026 | 1,99 | 2,07 | 1,97 | 2,03 | -0,25% | 3.840,00 |
| 24.03.2026 | 1,99 | 2,18 | 1,74 | 2,03 | -0,25% | - |
| 23.03.2026 | 1,90 | 2,07 | 1,90 | 2,04 | 4,90% | 9.009,00 |
| 20.03.2026 | 2,06 | 2,07 | 1,91 | 1,94 | -3,72% | 7.275,00 |
| 19.03.2026 | 1,93 | 2,03 | 1,90 | 2,02 | 2,03% | - |
| 18.03.2026 | 2,00 | 2,23 | 1,89 | 1,98 | -1,00% | 4.295,00 |
| 17.03.2026 | 1,95 | 2,01 | 1,95 | 2,00 | 0,00% | 159.302,00 |
| 16.03.2026 | 1,88 | 2,00 | 1,88 | 2,00 | 4,18% | 17,00 |
| 13.03.2026 | 1,95 | 1,99 | 1,91 | 1,92 | -1,54% | 3.505,00 |
| 12.03.2026 | 1,92 | 2,01 | 1,92 | 1,95 | -0,51% | 4.379,00 |
| 11.03.2026 | 1,96 | 2,03 | 1,94 | 1,96 | -0,76% | - |
| 10.03.2026 | 1,95 | 1,98 | 1,95 | 1,97 | 0,51% | 120,00 |
| 09.03.2026 | 1,92 | 2,06 | 1,90 | 1,96 | 2,35% | 44.900,00 |
| 06.03.2026 | 1,89 | 1,92 | 1,86 | 1,92 | 1,59% | 12.126,00 |
| 05.03.2026 | 1,95 | 1,95 | 1,88 | 1,89 | -2,84% | 10.710,00 |
| 04.03.2026 | 1,85 | 1,95 | 1,85 | 1,94 | 3,19% | - |
| 03.03.2026 | 1,95 | 1,98 | 1,84 | 1,88 | -4,33% | 9.540,00 |
| 02.03.2026 | 1,95 | 1,99 | 1,95 | 1,97 | 0,51% | 16.520,00 |
| 27.02.2026 | 1,95 | 2,02 | 1,95 | 1,96 | 0,26% | - |
| 26.02.2026 | 1,95 | 2,07 | 1,93 | 1,95 | 0,00% | - |
| 25.02.2026 | 1,95 | 2,02 | 1,94 | 1,95 | 0,00% | 81.012,00 |
| 24.02.2026 | 1,95 | 2,12 | 1,95 | 1,95 | -0,51% | 1.230,00 |
| 23.02.2026 | 1,94 | 2,12 | 1,82 | 1,96 | 3,70% | 7.568,00 |
| 20.02.2026 | 1,95 | 1,95 | 1,83 | 1,89 | 0,00% | 7.150,00 |
| 19.02.2026 | 1,95 | 1,95 | 1,82 | 1,89 | 0,00% | 2.170,00 |
| 18.02.2026 | 1,92 | 1,93 | 1,82 | 1,89 | -1,82% | 6.993,00 |
| 17.02.2026 | 1,93 | 1,93 | 1,93 | 1,93 | 0,00% | 300,00 |
| 16.02.2026 | 1,92 | 1,93 | 1,87 | 1,93 | 2,67% | 2.238,00 |