1,715€
0,88%
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 |
|---|---|---|---|---|---|---|
| 16.10.2025 | 1,71 | 1,74 | 1,71 | 1,74 | 0,87% | - |
| 15.10.2025 | 1,74 | 1,75 | 1,72 | 1,72 | 1,18% | - |
| 14.10.2025 | 1,71 | 1,71 | 1,71 | 1,70 | -0,58% | 3.000,00 |
| 13.10.2025 | 1,69 | 1,71 | 1,69 | 1,71 | 1,79% | 4.650,00 |
| 10.10.2025 | 1,71 | 1,71 | 1,71 | 1,68 | -1,75% | 3.000,00 |
| 09.10.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | 2.434,00 |
| 08.10.2025 | 1,76 | 1,76 | 1,76 | 1,75 | -0,57% | 1.000,00 |
| 06.10.2025 | 1,78 | 1,78 | 1,77 | 1,76 | 2,33% | 6.470,00 |
| 02.10.2025 | 1,75 | 1,76 | 1,75 | 1,72 | -1,15% | 2.200,00 |
| 01.10.2025 | 1,77 | 1,77 | 1,77 | 1,74 | -1,69% | 3.000,00 |
| 30.09.2025 | 1,80 | 1,80 | 1,80 | 1,77 | -1,12% | 3.022,00 |
| 25.09.2025 | 1,81 | 1,81 | 1,81 | 1,79 | -2,19% | 600,00 |
| 24.09.2025 | 1,80 | 1,80 | 1,80 | 1,83 | 0,55% | 943,00 |
| 18.09.2025 | 1,80 | 1,80 | 1,80 | 1,82 | 1,11% | 500,00 |
| 17.09.2025 | 1,78 | 1,78 | 1,78 | 1,80 | 1,12% | 2.900,00 |
| 16.09.2025 | 1,80 | 1,80 | 1,80 | 1,78 | 1,14% | 1.000,00 |
| 15.09.2025 | 1,75 | 1,75 | 1,75 | 1,76 | 0,57% | 2.640,00 |
| 12.09.2025 | 1,77 | 1,77 | 1,77 | 1,75 | 1,16% | 400,00 |
| 09.09.2025 | 1,71 | 1,75 | 1,71 | 1,73 | -0,57% | 5.200,00 |
| 08.09.2025 | 1,76 | 1,76 | 1,76 | 1,74 | -1,14% | 600,00 |
| 05.09.2025 | 1,78 | 1,78 | 1,78 | 1,76 | 0,57% | 400,00 |
| 26.08.2025 | 1,76 | 1,76 | 1,76 | 1,75 | 2,34% | 4.152,00 |
| 22.08.2025 | 1,69 | 1,69 | 1,69 | 1,71 | 0,00% | 5.000,00 |
| 21.08.2025 | 1,74 | 1,74 | 1,74 | 1,71 | 0,59% | 200,00 |
| 20.08.2025 | 1,68 | 1,68 | 1,68 | 1,70 | 1,80% | 571,00 |
| 19.08.2025 | 1,70 | 1,70 | 1,70 | 1,67 | -5,65% | 1.920,00 |
| 14.08.2025 | 1,79 | 1,79 | 1,79 | 1,77 | 2,91% | 571,00 |
| 11.08.2025 | 1,74 | 1,75 | 1,74 | 1,72 | 0,58% | 2.720,00 |
| 08.08.2025 | 1,72 | 1,72 | 1,72 | 1,71 | 1,79% | 400,00 |
| 07.08.2025 | 1,70 | 1,70 | 1,70 | 1,68 | 2,44% | 1.000,00 |
| 04.08.2025 | 1,61 | 1,61 | 1,61 | 1,64 | -0,61% | 50,00 |
| 31.07.2025 | 1,62 | 1,62 | 1,62 | 1,65 | 0,61% | 202,00 |
| 30.07.2025 | 1,68 | 1,68 | 1,68 | 1,64 | -0,61% | 4.000,00 |
| 25.07.2025 | 1,68 | 1,68 | 1,68 | 1,65 | 0,61% | 304,00 |
| 24.07.2025 | 1,65 | 1,65 | 1,65 | 1,64 | 0,00% | 500,00 |
| 23.07.2025 | 1,64 | 1,66 | 1,64 | 1,64 | -1,80% | 1.263,00 |
| 15.07.2025 | 1,63 | 1,69 | 1,63 | 1,67 | -0,60% | 550,00 |
| 11.07.2025 | 1,67 | 1,67 | 1,67 | 1,68 | 0,00% | 1,00 |
| 10.07.2025 | 1,69 | 1,69 | 1,69 | 1,68 | -2,33% | 1.101,00 |
| 01.07.2025 | 1,74 | 1,74 | 1,74 | 1,72 | 0,58% | 1,00 |
| 30.06.2025 | 1,72 | 1,72 | 1,72 | 1,71 | 3,01% | 500,00 |
| 27.06.2025 | 1,68 | 1,68 | 1,68 | 1,66 | 1,22% | 3.000,00 |
| 26.06.2025 | 1,65 | 1,66 | 1,65 | 1,64 | 1,86% | 2.116,00 |
| 25.06.2025 | 1,64 | 1,64 | 1,63 | 1,61 | -3,01% | 1.500,00 |
| 24.06.2025 | 1,71 | 1,71 | 1,67 | 1,66 | 0,00% | 3.297,00 |
| 13.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | 3.873,00 |
| 11.06.2025 | 1,68 | 1,68 | 1,68 | 1,64 | -0,61% | 1.202,00 |
| 10.06.2025 | 1,71 | 1,71 | 1,71 | 1,65 | 0,00% | 350,00 |
| 09.06.2025 | 1,66 | 1,66 | 1,65 | 1,65 | 0,00% | 679,00 |
| 06.06.2025 | 1,63 | 1,63 | 1,63 | 1,65 | -1,20% | 50,00 |
| 04.06.2025 | 1,73 | 1,73 | 1,67 | 1,67 | 0,00% | 1.200,00 |
| 03.06.2025 | 1,64 | 1,69 | 1,64 | 1,67 | -0,60% | 755,00 |
| 02.06.2025 | 1,72 | 1,72 | 1,72 | 1,68 | -0,59% | 3.055,00 |
| 30.05.2025 | 1,76 | 1,76 | 1,76 | 1,69 | -1,74% | 30,00 |
| 29.05.2025 | 1,74 | 1,74 | 1,74 | 1,72 | -0,58% | 2.900,00 |
| 27.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,37% | 4,00 |
| 26.05.2025 | 1,72 | 1,72 | 1,72 | 1,69 | 0,60% | 700,00 |
| 22.05.2025 | 1,71 | 1,71 | 1,70 | 1,68 | 0,60% | 1.501,00 |
| 21.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | 48,00 |
| 13.05.2025 | 1,66 | 1,66 | 1,66 | 1,64 | 0,61% | 1.500,00 |
| 12.05.2025 | 1,69 | 1,69 | 1,68 | 1,63 | -0,61% | 2.572,00 |
| 08.05.2025 | 1,65 | 1,65 | 1,65 | 1,64 | 4,46% | 3.000,00 |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,57 | -1,26% | 4,00 |
| 06.05.2025 | 1,61 | 1,61 | 1,60 | 1,59 | -1,24% | 2.100,00 |
| 05.05.2025 | 1,63 | 1,63 | 1,63 | 1,61 | -1,23% | 2.200,00 |
| 02.05.2025 | 1,64 | 1,65 | 1,64 | 1,63 | -5,23% | 12.300,00 |
| 25.04.2025 | 1,72 | 1,73 | 1,69 | 1,72 | 4,88% | 22.261,00 |
| 24.04.2025 | 1,65 | 1,65 | 1,65 | 1,64 | 0,61% | 200,00 |
| 23.04.2025 | 1,59 | 1,59 | 1,59 | 1,63 | 1,87% | 50,00 |
| 22.04.2025 | 1,63 | 1,63 | 1,61 | 1,60 | 1,91% | 1.500,00 |
| 17.04.2025 | 1,58 | 1,58 | 1,58 | 1,57 | 0,00% | 1.000,00 |
| 15.04.2025 | 1,60 | 1,60 | 1,58 | 1,57 | 1,29% | 3.600,00 |
| 14.04.2025 | 1,56 | 1,56 | 1,56 | 1,55 | -0,64% | 713,00 |
| 11.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,96% | 4.500,00 |
| 10.04.2025 | 1,58 | 1,58 | 1,56 | 1,53 | 2,00% | 3.100,00 |
| 09.04.2025 | 1,52 | 1,53 | 1,52 | 1,50 | -3,23% | 9.230,00 |
| 07.04.2025 | 1,57 | 1,57 | 1,57 | 1,55 | -1,90% | 3.650,00 |
| 04.04.2025 | 1,60 | 1,61 | 1,60 | 1,58 | -4,24% | 6.405,00 |
| 03.04.2025 | 1,68 | 1,68 | 1,68 | 1,65 | 0,61% | 2.950,00 |
| 02.04.2025 | 1,66 | 1,66 | 1,66 | 1,64 | -1,20% | 500,00 |
| 01.04.2025 | 1,72 | 1,72 | 1,72 | 1,66 | -1,19% | 1.912,00 |
| 31.03.2025 | 1,72 | 1,72 | 1,70 | 1,68 | -0,59% | 9.895,00 |
| 28.03.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -1,74% | 4.837,00 |
| 27.03.2025 | 1,75 | 1,75 | 1,75 | 1,72 | 1,18% | 2.000,00 |
| 26.03.2025 | 1,74 | 1,74 | 1,72 | 1,70 | -3,95% | 6.360,00 |
| 25.03.2025 | 1,79 | 1,79 | 1,79 | 1,77 | 0,00% | 3.000,00 |
| 24.03.2025 | 1,75 | 1,75 | 1,74 | 1,77 | -0,56% | 6.500,00 |
| 12.03.2025 | 1,83 | 1,83 | 1,83 | 1,78 | -0,56% | 6.239,00 |
| 05.03.2025 | 1,81 | 1,81 | 1,81 | 1,79 | -5,29% | 5.455,00 |
| 28.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | 500,00 |
| 27.02.2025 | 1,90 | 1,90 | 1,90 | 1,88 | -0,53% | 3.260,00 |
| 26.02.2025 | 1,86 | 1,86 | 1,86 | 1,89 | 0,00% | 625,00 |
| 24.02.2025 | 1,92 | 1,92 | 1,92 | 1,89 | 0,00% | 500,00 |
| 20.02.2025 | 1,88 | 1,88 | 1,88 | 1,89 | -2,07% | 83,00 |
| 19.02.2025 | 1,98 | 1,99 | 1,98 | 1,93 | 3,76% | 5.800,00 |
| 13.02.2025 | 1,87 | 1,87 | 1,87 | 1,86 | -1,59% | 350,00 |
| 12.02.2025 | 1,91 | 1,91 | 1,91 | 1,89 | 0,00% | 8.000,00 |
| 11.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | 4.000,00 |
| 07.02.2025 | 1,88 | 1,88 | 1,88 | 1,86 | 0,00% | 2.500,00 |
| 06.02.2025 | 1,88 | 1,88 | 1,87 | 1,86 | 3,91% | 19.960,00 |