1,780€
1,42%
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 |
|---|---|---|---|---|---|---|
| 29.01.2025 | 1,79 | 1,80 | 1,77 | 1,77 | 0,85% | - |
| 28.01.2025 | 1,77 | 1,78 | 1,75 | 1,76 | 2,63% | - |
| 27.01.2025 | 1,69 | 1,72 | 1,66 | 1,71 | 0,00% | - |
| 24.01.2025 | 1,74 | 1,74 | 1,74 | 1,71 | -1,72% | 4.440,00 |
| 23.01.2025 | 1,76 | 1,76 | 1,73 | 1,74 | 2,05% | 5.986,00 |
| 22.01.2025 | 1,71 | 1,72 | 1,69 | 1,71 | -0,29% | - |
| 21.01.2025 | 1,69 | 1,70 | 1,69 | 1,71 | 1,18% | 5.200,00 |
| 20.01.2025 | 1,68 | 1,70 | 1,66 | 1,69 | -1,17% | - |
| 17.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | 5.000,00 |
| 16.01.2025 | 1,74 | 1,74 | 1,74 | 1,69 | -2,31% | 1.250,00 |
| 15.01.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,06% | 3.300,00 |
| 14.01.2025 | 1,70 | 1,71 | 1,68 | 1,70 | -0,88% | - |
| 13.01.2025 | 1,73 | 1,73 | 1,71 | 1,71 | -0,58% | 7.243,00 |
| 10.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 2.000,00 |
| 09.01.2025 | 1,74 | 1,74 | 1,71 | 1,73 | -0,57% | - |
| 08.01.2025 | 1,75 | 1,82 | 1,74 | 1,74 | -1,69% | 5.560,00 |
| 07.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | 2.447,00 |
| 06.01.2025 | 1,74 | 1,80 | 1,74 | 1,72 | 1,47% | 2.789,00 |
| 03.01.2025 | 1,75 | 1,75 | 1,69 | 1,70 | -3,69% | - |
| 02.01.2025 | 1,74 | 1,78 | 1,74 | 1,76 | 2,92% | 2.700,00 |
| 30.12.2024 | 1,74 | 1,74 | 1,74 | 1,71 | -0,58% | 3.935,00 |
| 27.12.2024 | 1,76 | 1,76 | 1,74 | 1,72 | -2,82% | 9.044,00 |
| 23.12.2024 | 1,87 | 1,87 | 1,76 | 1,77 | -1,67% | - |
| 20.12.2024 | 1,78 | 1,78 | 1,78 | 1,80 | -0,55% | 500,00 |
| 19.12.2024 | 1,81 | 1,81 | 1,81 | 1,81 | 3,43% | 4.304,00 |
| 18.12.2024 | 1,79 | 1,79 | 1,79 | 1,75 | -1,96% | 1.006,00 |
| 17.12.2024 | 1,78 | 1,80 | 1,76 | 1,79 | -1,38% | - |
| 16.12.2024 | 1,83 | 1,83 | 1,83 | 1,81 | -0,55% | 4.422,00 |
| 13.12.2024 | 1,84 | 1,84 | 1,80 | 1,82 | -2,15% | 1.338,00 |
| 12.12.2024 | 1,94 | 1,94 | 1,91 | 1,86 | 1,92% | 1.228,00 |
| 11.12.2024 | 1,85 | 1,86 | 1,82 | 1,83 | -0,82% | - |
| 10.12.2024 | 1,88 | 1,88 | 1,87 | 1,84 | 1,66% | 2.053,00 |
| 09.12.2024 | 1,83 | 1,85 | 1,83 | 1,81 | 0,00% | 1.240,00 |
| 06.12.2024 | 1,86 | 1,86 | 1,81 | 1,81 | -2,69% | - |
| 05.12.2024 | 1,84 | 1,84 | 1,84 | 1,86 | 2,20% | 6.432,00 |
| 04.12.2024 | 1,81 | 1,84 | 1,81 | 1,82 | -1,09% | 1.472,00 |
| 03.12.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -0,81% | 2.480,00 |
| 02.12.2024 | 1,88 | 1,90 | 1,84 | 1,86 | -0,54% | - |
| 29.11.2024 | 1,85 | 1,87 | 1,77 | 1,87 | 1,91% | - |
| 28.11.2024 | 1,95 | 1,95 | 1,84 | 1,83 | -6,39% | 3.899,00 |
| 27.11.2024 | 1,95 | 1,98 | 1,92 | 1,96 | 0,26% | - |
| 26.11.2024 | 1,94 | 1,96 | 1,93 | 1,95 | 1,83% | - |
| 25.11.2024 | 1,96 | 1,97 | 1,91 | 1,92 | -0,78% | - |
| 22.11.2024 | 1,95 | 1,96 | 1,90 | 1,93 | 0,00% | - |
| 21.11.2024 | 1,95 | 1,95 | 1,93 | 1,93 | -1,53% | - |
| 20.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 0,00% | 5,00 |
| 19.11.2024 | 1,92 | 1,92 | 1,92 | 1,96 | 2,08% | 1.110,00 |
| 18.11.2024 | 1,96 | 1,99 | 1,96 | 1,92 | -3,03% | 1.011,00 |
| 15.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,00% | 4.159,00 |
| 14.11.2024 | 2,02 | 2,02 | 2,02 | 2,00 | 7,53% | 500,00 |
| 13.11.2024 | 1,88 | 1,88 | 1,85 | 1,86 | -0,53% | - |
| 12.11.2024 | 1,91 | 1,91 | 1,91 | 1,87 | 0,81% | 3.300,00 |
| 11.11.2024 | 1,87 | 1,88 | 1,83 | 1,86 | 2,49% | - |
| 08.11.2024 | 1,84 | 1,84 | 1,84 | 1,81 | -3,47% | 1.432,00 |
| 07.11.2024 | 1,90 | 1,92 | 1,87 | 1,88 | -0,79% | - |
| 06.11.2024 | 1,85 | 1,85 | 1,85 | 1,89 | 3,85% | 25.000,00 |
| 05.11.2024 | 1,85 | 1,85 | 1,84 | 1,82 | -2,15% | 13.082,00 |
| 04.11.2024 | 1,82 | 1,82 | 1,82 | 1,86 | 2,76% | 353,00 |
| 01.11.2024 | 1,83 | 1,83 | 1,83 | 1,81 | 5,23% | 700,00 |
| 31.10.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -4,97% | - |
| 30.10.2024 | 1,86 | 1,86 | 1,86 | 1,81 | -1,63% | 1.100,00 |
| 29.10.2024 | 1,85 | 1,86 | 1,84 | 1,84 | 0,55% | - |
| 28.10.2024 | 1,84 | 1,85 | 1,83 | 1,83 | 1,67% | - |
| 25.10.2024 | 1,83 | 1,83 | 1,83 | 1,80 | 0,00% | 1.754,00 |
| 24.10.2024 | 1,81 | 1,81 | 1,81 | 1,80 | 1,12% | 1.500,00 |
| 23.10.2024 | 1,77 | 1,77 | 1,77 | 1,78 | -0,56% | 260,00 |
| 22.10.2024 | 1,81 | 1,81 | 1,81 | 1,79 | 0,00% | 2.000,00 |
| 21.10.2024 | 1,81 | 1,81 | 1,81 | 1,79 | 0,00% | 1.357,00 |
| 18.10.2024 | 1,78 | 1,78 | 1,78 | 1,79 | -1,10% | 200,00 |
| 17.10.2024 | 1,85 | 1,85 | 1,85 | 1,81 | -0,55% | 2.000,00 |
| 15.10.2024 | 1,83 | 1,83 | 1,82 | 1,82 | -0,55% | 2.083,00 |
| 10.10.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,08% | 575,00 |
| 08.10.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | 730,00 |
| 07.10.2024 | 1,91 | 1,91 | 1,91 | 1,88 | -2,08% | 2.000,00 |
| 02.10.2024 | 1,94 | 1,96 | 1,94 | 1,92 | 0,00% | 9.285,00 |
| 01.10.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | 653,00 |
| 30.09.2024 | 1,90 | 1,91 | 1,90 | 1,89 | 0,53% | 2.311,00 |
| 27.09.2024 | 1,93 | 1,93 | 1,93 | 1,88 | 0,00% | 1.015,00 |
| 26.09.2024 | 1,90 | 1,90 | 1,89 | 1,88 | 0,53% | 2.724,00 |
| 25.09.2024 | 1,89 | 1,89 | 1,89 | 1,87 | -0,53% | 1.000,00 |
| 24.09.2024 | 1,89 | 1,91 | 1,89 | 1,88 | -0,53% | 8.393,00 |
| 23.09.2024 | 1,93 | 1,93 | 1,93 | 1,89 | -2,58% | 25,00 |
| 18.09.2024 | 1,96 | 1,96 | 1,91 | 1,94 | 1,57% | 8.200,00 |
| 11.09.2024 | 1,93 | 1,95 | 1,93 | 1,91 | -0,52% | 20.000,00 |
| 10.09.2024 | 1,96 | 1,96 | 1,94 | 1,92 | 0,00% | 7.500,00 |
| 05.09.2024 | 1,95 | 1,95 | 1,94 | 1,92 | 0,52% | 5.552,00 |
| 04.09.2024 | 1,90 | 1,90 | 1,86 | 1,91 | 3,24% | 2.434,00 |
| 29.08.2024 | 1,91 | 1,91 | 1,91 | 1,85 | -0,54% | 1.000,00 |
| 28.08.2024 | 1,85 | 1,85 | 1,85 | 1,86 | -0,53% | 5.500,00 |
| 26.08.2024 | 1,88 | 1,88 | 1,88 | 1,87 | -4,59% | 150,00 |
| 20.08.2024 | 1,97 | 1,97 | 1,97 | 1,96 | 0,00% | 1.800,00 |
| 19.08.2024 | 1,97 | 1,97 | 1,97 | 1,96 | 1,03% | 150,00 |
| 16.08.2024 | 1,94 | 1,94 | 1,94 | 1,94 | -3,00% | 650,00 |
| 14.08.2024 | 1,90 | 1,97 | 1,90 | 2,00 | 9,89% | 2.300,00 |
| 12.08.2024 | 1,86 | 1,86 | 1,86 | 1,82 | 2,25% | 1.300,00 |
| 07.08.2024 | 1,78 | 1,80 | 1,78 | 1,78 | 4,71% | 21.022,00 |
| 05.08.2024 | 1,65 | 1,65 | 1,65 | 1,70 | -3,41% | 1.360,00 |
| 25.07.2024 | 1,77 | 1,77 | 1,77 | 1,76 | -2,76% | 1.500,00 |
| 23.07.2024 | 1,77 | 1,77 | 1,77 | 1,81 | 1,12% | 1.360,00 |
| 22.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 0,56% | 158,00 |