1,940€
0,52%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,90 | 1,90 | 1,87 | 1,87 | -3,11% | - |
| 06.03.2026 | 1,90 | 1,95 | 1,88 | 1,93 | 0,26% | - |
| 05.03.2026 | 1,93 | 1,94 | 1,93 | 1,93 | 2,12% | - |
| 04.03.2026 | 1,88 | 1,89 | 1,87 | 1,89 | -3,08% | - |
| 03.03.2026 | 1,95 | 1,95 | 1,94 | 1,95 | -2,99% | - |
| 02.03.2026 | 2,00 | 2,01 | 1,99 | 2,01 | 0,50% | - |
| 27.02.2026 | 2,02 | 2,05 | 1,98 | 2,00 | 0,00% | - |
| 26.02.2026 | 2,03 | 2,05 | 1,99 | 2,00 | 0,25% | - |
| 25.02.2026 | 2,00 | 2,00 | 1,99 | 1,99 | 1,27% | - |
| 24.02.2026 | 1,94 | 1,97 | 1,94 | 1,97 | 1,55% | - |
| 23.02.2026 | 1,96 | 1,96 | 1,94 | 1,94 | 1,04% | - |
| 20.02.2026 | 1,91 | 1,92 | 1,91 | 1,92 | 1,59% | - |
| 18.02.2026 | 1,88 | 1,89 | 1,88 | 1,89 | -0,79% | - |
| 17.02.2026 | 1,88 | 1,90 | 1,87 | 1,90 | 1,06% | - |
| 16.02.2026 | 1,88 | 1,88 | 1,88 | 1,88 | -1,05% | 120,00 |
| 13.02.2026 | 1,89 | 1,90 | 1,89 | 1,90 | -1,55% | - |
| 12.02.2026 | 1,94 | 1,94 | 1,93 | 1,93 | 6,04% | - |
| 11.02.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 0,28% | - |
| 10.02.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 0,28% | - |
| 09.02.2026 | 1,82 | 1,82 | 1,81 | 1,81 | -1,09% | - |
| 06.02.2026 | 1,84 | 1,84 | 1,83 | 1,83 | -0,54% | - |
| 05.02.2026 | 1,83 | 1,84 | 1,83 | 1,84 | -0,81% | - |
| 04.02.2026 | 1,88 | 1,88 | 1,84 | 1,86 | 0,82% | - |
| 03.02.2026 | 1,85 | 1,85 | 1,84 | 1,84 | 0,27% | - |
| 02.02.2026 | 1,82 | 1,84 | 1,80 | 1,84 | 0,55% | - |
| 30.01.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 0,27% | - |
| 29.01.2026 | 1,83 | 1,83 | 1,82 | 1,82 | -1,62% | - |
| 28.01.2026 | 1,84 | 1,85 | 1,81 | 1,85 | 3,06% | - |
| 27.01.2026 | 1,80 | 1,81 | 1,80 | 1,80 | -3,23% | - |
| 26.01.2026 | 1,85 | 1,86 | 1,85 | 1,86 | 1,64% | - |
| 23.01.2026 | 1,82 | 1,83 | 1,82 | 1,83 | 2,24% | - |
| 22.01.2026 | 1,79 | 1,79 | 1,78 | 1,79 | 3,48% | - |
| 21.01.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 1,47% | - |
| 20.01.2026 | 1,70 | 1,71 | 1,69 | 1,70 | -0,29% | - |
| 19.01.2026 | 1,72 | 1,72 | 1,69 | 1,71 | -0,29% | - |
| 16.01.2026 | 1,72 | 1,72 | 1,71 | 1,71 | 0,00% | - |
| 15.01.2026 | 1,69 | 1,71 | 1,69 | 1,71 | 1,79% | - |
| 14.01.2026 | 1,69 | 1,69 | 1,68 | 1,68 | -2,33% | - |
| 13.01.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -0,58% | - |
| 12.01.2026 | 1,74 | 1,76 | 1,72 | 1,73 | 0,58% | 126,00 |
| 09.01.2026 | 1,73 | 1,73 | 1,72 | 1,72 | -0,58% | - |
| 08.01.2026 | 1,73 | 1,76 | 1,73 | 1,73 | 3,59% | - |
| 23.12.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,18% | - |
| 22.12.2025 | 1,70 | 1,70 | 1,69 | 1,69 | 0,30% | - |
| 19.12.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 18.12.2025 | 1,69 | 1,69 | 1,67 | 1,68 | -2,05% | - |
| 17.12.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -2,29% | - |
| 16.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 15.12.2025 | 1,75 | 1,75 | 1,74 | 1,74 | 1,46% | - |
| 12.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,48% | - |
| 11.12.2025 | 1,71 | 1,71 | 1,69 | 1,69 | -5,32% | - |
| 10.12.2025 | 1,76 | 1,80 | 1,75 | 1,79 | 2,29% | - |
| 09.12.2025 | 1,74 | 1,79 | 1,71 | 1,75 | 0,29% | - |
| 08.12.2025 | 1,73 | 1,74 | 1,73 | 1,74 | -4,66% | - |
| 05.12.2025 | 1,83 | 1,84 | 1,81 | 1,83 | 0,83% | - |
| 04.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,84% | - |
| 03.12.2025 | 1,81 | 1,82 | 1,78 | 1,80 | -0,28% | - |
| 02.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -1,37% | - |
| 01.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 28.11.2025 | 1,82 | 1,83 | 1,82 | 1,83 | 0,27% | - |
| 27.11.2025 | 1,83 | 1,83 | 1,82 | 1,82 | 1,68% | - |
| 26.11.2025 | 1,79 | 1,79 | 1,78 | 1,79 | 0,00% | - |
| 25.11.2025 | 1,78 | 1,82 | 1,77 | 1,79 | 2,29% | - |
| 24.11.2025 | 1,76 | 1,80 | 1,75 | 1,75 | -3,05% | - |
| 20.11.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,37% | - |
| 19.11.2025 | 1,85 | 1,85 | 1,83 | 1,83 | -1,08% | - |
| 18.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,27% | - |
| 17.11.2025 | 1,83 | 1,95 | 1,82 | 1,85 | 0,54% | - |
| 14.11.2025 | 1,91 | 1,94 | 1,81 | 1,84 | -5,90% | - |
| 13.11.2025 | 1,96 | 1,97 | 1,92 | 1,95 | -1,02% | - |
| 12.11.2025 | 1,98 | 1,98 | 1,97 | 1,97 | 5,63% | - |
| 11.11.2025 | 1,90 | 1,91 | 1,86 | 1,87 | -0,80% | - |
| 10.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 07.11.2025 | 1,91 | 1,91 | 1,89 | 1,89 | -0,53% | - |
| 06.11.2025 | 1,92 | 1,93 | 1,89 | 1,90 | 1,88% | - |
| 05.11.2025 | 1,87 | 1,87 | 1,83 | 1,87 | 1,08% | - |
| 04.11.2025 | 1,86 | 1,86 | 1,83 | 1,85 | 1,93% | - |
| 03.11.2025 | 1,82 | 1,82 | 1,81 | 1,81 | 1,69% | - |
| 31.10.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -0,28% | - |
| 30.10.2025 | 1,78 | 1,79 | 1,74 | 1,79 | 0,28% | - |
| 29.10.2025 | 1,74 | 1,79 | 1,72 | 1,78 | 4,40% | - |
| 28.10.2025 | 1,74 | 1,74 | 1,69 | 1,71 | -0,29% | - |
| 27.10.2025 | 1,69 | 1,73 | 1,69 | 1,71 | -0,87% | - |
| 24.10.2025 | 1,72 | 1,73 | 1,72 | 1,73 | 1,17% | - |
| 23.10.2025 | 1,71 | 1,72 | 1,70 | 1,71 | 0,29% | - |
| 22.10.2025 | 1,71 | 1,71 | 1,70 | 1,70 | -2,58% | - |
| 21.10.2025 | 1,76 | 1,76 | 1,74 | 1,75 | -0,85% | - |
| 20.10.2025 | 1,71 | 1,77 | 1,70 | 1,76 | 5,39% | - |
| 17.10.2025 | 1,66 | 1,69 | 1,65 | 1,67 | -0,30% | - |
| 16.10.2025 | 1,68 | 1,69 | 1,67 | 1,68 | 0,00% | - |
| 15.10.2025 | 1,69 | 1,72 | 1,67 | 1,68 | 0,60% | - |
| 14.10.2025 | 1,69 | 1,69 | 1,67 | 1,67 | 0,30% | - |
| 13.10.2025 | 1,64 | 1,70 | 1,64 | 1,66 | 0,61% | - |
| 10.10.2025 | 1,69 | 1,74 | 1,65 | 1,65 | -1,79% | - |
| 09.10.2025 | 1,69 | 1,79 | 1,66 | 1,68 | -0,30% | - |
| 08.10.2025 | 1,68 | 1,69 | 1,68 | 1,69 | 0,00% | - |
| 07.10.2025 | 1,72 | 1,77 | 1,68 | 1,69 | -2,03% | - |
| 06.10.2025 | 1,72 | 1,79 | 1,72 | 1,72 | -0,58% | - |
| 03.10.2025 | 1,73 | 1,75 | 1,73 | 1,73 | -0,29% | - |
| 02.10.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -3,61% | - |